アドバンスクリエイト(8798)の株価時系列情報
アドバンスクリエイト(8798)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 57,500 | 57,800 | 57,400 | 57,800 | 47 |
| 2009/12/29 | 56,800 | 57,400 | 56,800 | 57,400 | 41 |
| 2009/12/28 | 56,800 | 57,000 | 56,700 | 57,000 | 66 |
| 2009/12/25 | 55,600 | 56,900 | 55,600 | 56,800 | 93 |
| 2009/12/24 | 56,000 | 56,500 | 56,000 | 56,500 | 30 |
| 2009/12/22 | 55,400 | 55,800 | 55,400 | 55,700 | 37 |
| 2009/12/21 | 54,600 | 55,600 | 54,100 | 54,100 | 9 |
| 2009/12/18 | 55,000 | 55,600 | 54,600 | 54,600 | 8 |
| 2009/12/17 | 55,900 | 55,900 | 55,500 | 55,600 | 10 |
| 2009/12/16 | 56,300 | 56,300 | 55,400 | 56,300 | 20 |
| 2009/12/15 | 55,900 | 56,300 | 55,900 | 56,300 | 20 |
| 2009/12/14 | 55,400 | 55,900 | 55,400 | 55,900 | 23 |
| 2009/12/11 | 55,200 | 55,400 | 55,000 | 55,400 | 74 |
| 2009/12/10 | 55,900 | 56,500 | 55,200 | 55,200 | 156 |
| 2009/12/09 | 54,000 | 54,000 | 52,500 | 53,400 | 43 |
| 2009/12/08 | 53,000 | 54,000 | 53,000 | 54,000 | 40 |
| 2009/12/07 | 53,200 | 53,300 | 52,400 | 53,000 | 47 |
| 2009/12/04 | 53,900 | 54,000 | 52,700 | 53,200 | 20 |
| 2009/12/03 | 52,500 | 53,700 | 52,500 | 53,500 | 55 |
| 2009/12/02 | 50,000 | 51,400 | 50,000 | 51,400 | 115 |
| 2009/12/01 | 48,500 | 49,600 | 48,500 | 49,500 | 8 |
| 2009/11/30 | 49,000 | 49,000 | 48,500 | 48,500 | 53 |
| 2009/11/27 | 49,000 | 49,000 | 48,500 | 48,500 | 13 |
| 2009/11/26 | 49,000 | 49,700 | 48,800 | 49,000 | 4 |
| 2009/11/25 | 49,800 | 49,800 | 48,200 | 48,600 | 28 |
| 2009/11/24 | 47,500 | 47,500 | 47,000 | 47,000 | 15 |
| 2009/11/20 | 46,600 | 46,850 | 46,600 | 46,850 | 14 |
| 2009/11/19 | 46,950 | 47,500 | 46,100 | 47,000 | 8 |
| 2009/11/18 | 47,600 | 49,100 | 46,800 | 47,600 | 30 |
| 2009/11/17 | 48,350 | 50,000 | 48,000 | 48,000 | 66 |
| 2009/11/16 | 49,800 | 50,800 | 49,000 | 49,000 | 36 |
| 2009/11/13 | 48,300 | 49,500 | 48,100 | 49,500 | 25 |
| 2009/11/12 | 48,200 | 48,300 | 48,000 | 48,000 | 13 |
| 2009/11/11 | 49,300 | 49,300 | 48,400 | 48,450 | 15 |
| 2009/11/10 | 49,450 | 49,450 | 48,400 | 49,300 | 11 |
| 2009/11/09 | 48,900 | 49,000 | 48,900 | 48,900 | 12 |
| 2009/11/06 | 48,500 | 48,900 | 48,400 | 48,400 | 11 |
| 2009/11/05 | 48,900 | 49,800 | 48,600 | 49,000 | 16 |
| 2009/11/04 | 48,800 | 50,000 | 48,800 | 50,000 | 28 |
| 2009/11/02 | 48,200 | 49,000 | 48,100 | 49,000 | 7 |
| 2009/10/30 | 50,000 | 50,000 | 49,100 | 49,800 | 10 |
| 2009/10/29 | 50,200 | 50,200 | 48,000 | 50,000 | 38 |
| 2009/10/28 | 50,900 | 50,900 | 50,200 | 50,200 | 24 |
| 2009/10/27 | 50,500 | 50,600 | 50,100 | 50,200 | 23 |
| 2009/10/26 | 50,200 | 51,000 | 50,200 | 51,000 | 15 |
| 2009/10/23 | 50,700 | 50,700 | 50,200 | 50,400 | 69 |
| 2009/10/22 | 51,400 | 51,400 | 50,200 | 50,200 | 40 |
| 2009/10/21 | 50,700 | 50,700 | 50,300 | 50,400 | 9 |
| 2009/10/20 | 51,900 | 51,900 | 50,300 | 50,300 | 8 |
| 2009/10/19 | 51,000 | 51,000 | 50,100 | 50,200 | 12 |
| 2009/10/16 | 50,000 | 51,500 | 50,000 | 51,000 | 56 |
| 2009/10/15 | 52,000 | 52,000 | 50,000 | 50,000 | 61 |
| 2009/10/14 | 53,000 | 53,000 | 53,000 | 53,000 | 4 |
| 2009/10/13 | 53,900 | 53,900 | 53,300 | 53,500 | 34 |
| 2009/10/09 | 53,400 | 53,500 | 52,900 | 53,500 | 24 |
| 2009/10/08 | 52,000 | 52,800 | 51,100 | 52,800 | 38 |
| 2009/10/07 | 50,700 | 51,800 | 50,500 | 51,400 | 25 |
| 2009/10/06 | 50,000 | 50,700 | 49,500 | 50,200 | 27 |
| 2009/10/05 | 49,200 | 49,200 | 48,400 | 48,800 | 29 |
| 2009/10/02 | 49,000 | 49,000 | 48,000 | 48,400 | 87 |
| 2009/10/01 | 52,100 | 52,100 | 50,800 | 50,900 | 40 |
| 2009/09/30 | 51,700 | 52,500 | 51,700 | 52,000 | 36 |
| 2009/09/29 | 53,500 | 53,500 | 51,600 | 51,700 | 74 |
| 2009/09/28 | 56,600 | 56,600 | 53,400 | 54,000 | 117 |
| 2009/09/25 | 56,500 | 57,800 | 55,800 | 56,800 | 385 |
| 2009/09/24 | 65,000 | 65,800 | 60,000 | 60,200 | 1,243 |
| 2009/09/18 | 60,700 | 61,000 | 59,900 | 60,900 | 95 |
| 2009/09/17 | 60,000 | 60,600 | 59,500 | 60,200 | 107 |
| 2009/09/16 | 59,800 | 61,000 | 59,500 | 60,400 | 132 |
| 2009/09/15 | 59,800 | 60,200 | 59,100 | 59,200 | 97 |
| 2009/09/14 | 60,900 | 60,900 | 59,500 | 60,300 | 144 |
| 2009/09/11 | 61,700 | 61,700 | 60,500 | 61,000 | 76 |
| 2009/09/10 | 61,000 | 61,500 | 60,800 | 61,400 | 56 |
| 2009/09/09 | 61,500 | 61,500 | 60,300 | 61,000 | 42 |
| 2009/09/08 | 60,700 | 61,000 | 60,000 | 61,000 | 90 |
| 2009/09/07 | 61,000 | 61,500 | 60,200 | 60,300 | 88 |
| 2009/09/04 | 60,200 | 60,500 | 59,700 | 60,500 | 30 |
| 2009/09/03 | 60,000 | 60,400 | 59,500 | 60,100 | 58 |
| 2009/09/02 | 60,000 | 60,100 | 59,800 | 60,000 | 85 |
| 2009/09/01 | 59,200 | 60,000 | 59,200 | 59,900 | 44 |
| 2009/08/31 | 59,200 | 59,500 | 59,000 | 59,200 | 41 |
| 2009/08/28 | 59,100 | 59,300 | 58,800 | 59,000 | 78 |
| 2009/08/27 | 59,400 | 59,400 | 58,800 | 59,000 | 92 |
| 2009/08/26 | 59,100 | 59,200 | 58,900 | 59,100 | 19 |
| 2009/08/25 | 59,500 | 59,500 | 58,100 | 58,700 | 66 |
| 2009/08/24 | 58,700 | 58,800 | 58,600 | 58,700 | 96 |
| 2009/08/21 | 58,500 | 58,900 | 57,600 | 58,800 | 129 |
| 2009/08/20 | 59,500 | 59,900 | 59,000 | 59,900 | 79 |
| 2009/08/19 | 59,300 | 59,300 | 58,600 | 58,600 | 33 |
| 2009/08/18 | 59,200 | 59,400 | 59,000 | 59,300 | 46 |
| 2009/08/17 | 59,500 | 59,900 | 59,400 | 59,500 | 57 |
| 2009/08/14 | 58,700 | 59,800 | 58,700 | 59,500 | 34 |
| 2009/08/13 | 58,300 | 58,700 | 58,300 | 58,600 | 37 |
| 2009/08/12 | 58,800 | 59,400 | 58,500 | 58,600 | 28 |
| 2009/08/11 | 58,700 | 59,800 | 58,600 | 58,700 | 16 |
| 2009/08/10 | 59,000 | 59,500 | 58,500 | 59,500 | 14 |
| 2009/08/07 | 59,000 | 59,000 | 58,400 | 59,000 | 21 |
| 2009/08/06 | 59,600 | 59,800 | 59,300 | 59,300 | 23 |
| 2009/08/05 | 59,500 | 59,700 | 59,500 | 59,600 | 68 |
| 2009/08/04 | 59,400 | 59,400 | 58,800 | 59,300 | 18 |
| 2009/08/03 | 59,000 | 59,000 | 58,500 | 59,000 | 19 |
| 2009/07/31 | 57,500 | 59,300 | 57,500 | 58,500 | 30 |
| 2009/07/30 | 58,300 | 59,300 | 57,900 | 58,800 | 45 |
| 2009/07/29 | 58,800 | 59,000 | 58,200 | 58,300 | 10 |
| 2009/07/28 | 58,900 | 59,000 | 58,000 | 58,200 | 22 |
| 2009/07/27 | 58,200 | 58,500 | 58,100 | 58,100 | 25 |
| 2009/07/24 | 57,900 | 58,500 | 57,900 | 58,200 | 30 |
| 2009/07/23 | 57,900 | 58,500 | 57,300 | 58,500 | 9 |
| 2009/07/22 | 59,900 | 60,000 | 57,000 | 58,000 | 34 |
| 2009/07/21 | 57,300 | 59,000 | 56,700 | 59,000 | 13 |
| 2009/07/17 | 56,700 | 56,700 | 56,600 | 56,700 | 5 |
| 2009/07/16 | 57,800 | 59,500 | 56,500 | 56,500 | 24 |
| 2009/07/15 | 56,300 | 56,700 | 56,300 | 56,300 | 4 |
| 2009/07/14 | 56,300 | 57,000 | 55,700 | 56,700 | 6 |
| 2009/07/13 | 58,900 | 58,900 | 54,800 | 55,000 | 78 |
| 2009/07/10 | 61,700 | 61,700 | 59,100 | 59,800 | 74 |
| 2009/07/09 | 57,900 | 58,200 | 57,500 | 58,200 | 21 |
| 2009/07/08 | 60,900 | 60,900 | 58,700 | 59,000 | 25 |
| 2009/07/07 | 61,000 | 61,000 | 60,000 | 61,000 | 29 |
| 2009/07/06 | 60,000 | 61,900 | 60,000 | 60,200 | 59 |
| 2009/07/03 | 59,700 | 60,400 | 59,600 | 60,000 | 42 |
| 2009/07/02 | 59,900 | 60,000 | 59,500 | 59,900 | 25 |
| 2009/07/01 | 59,500 | 59,600 | 58,600 | 59,600 | 4 |
| 2009/06/30 | 59,700 | 59,700 | 57,600 | 59,000 | 48 |
| 2009/06/29 | 59,500 | 59,900 | 58,200 | 59,900 | 49 |
| 2009/06/26 | 57,600 | 58,600 | 57,600 | 58,600 | 28 |
| 2009/06/25 | 56,000 | 58,100 | 56,000 | 57,600 | 17 |
| 2009/06/24 | 60,000 | 60,000 | 56,100 | 56,900 | 43 |
| 2009/06/23 | 57,000 | 58,000 | 55,600 | 58,000 | 29 |
| 2009/06/22 | 57,400 | 58,600 | 57,400 | 57,400 | 30 |
| 2009/06/19 | 56,300 | 57,100 | 56,300 | 56,300 | 32 |
| 2009/06/18 | 58,100 | 58,800 | 56,200 | 56,300 | 56 |
| 2009/06/17 | 59,200 | 59,200 | 57,500 | 57,600 | 82 |
| 2009/06/16 | 58,800 | 59,800 | 58,100 | 59,800 | 80 |
| 2009/06/15 | 61,300 | 64,500 | 59,000 | 59,900 | 276 |
| 2009/06/12 | 56,400 | 60,800 | 56,100 | 60,800 | 383 |
| 2009/06/11 | 54,600 | 55,900 | 54,600 | 55,800 | 35 |
| 2009/06/10 | 53,500 | 54,300 | 53,500 | 54,100 | 30 |
| 2009/06/09 | 53,900 | 54,000 | 53,400 | 53,500 | 34 |
| 2009/06/08 | 54,000 | 54,100 | 53,800 | 53,900 | 42 |
| 2009/06/05 | 54,600 | 55,300 | 54,200 | 54,400 | 19 |
| 2009/06/04 | 55,000 | 55,100 | 54,500 | 54,500 | 17 |
| 2009/06/03 | 55,400 | 55,400 | 54,700 | 55,000 | 28 |
| 2009/06/02 | 55,300 | 56,000 | 55,000 | 55,400 | 32 |
| 2009/06/01 | 55,100 | 55,800 | 55,100 | 55,200 | 32 |
| 2009/05/29 | 56,900 | 57,000 | 56,500 | 56,500 | 8 |
| 2009/05/28 | 57,000 | 57,000 | 56,100 | 56,700 | 34 |
| 2009/05/27 | 57,100 | 57,900 | 56,000 | 56,000 | 42 |
| 2009/05/26 | 55,100 | 56,900 | 55,100 | 56,900 | 33 |
| 2009/05/25 | 55,300 | 55,300 | 54,100 | 55,000 | 31 |
| 2009/05/22 | 54,400 | 54,400 | 53,000 | 54,000 | 30 |
| 2009/05/21 | 54,400 | 54,400 | 54,000 | 54,000 | 9 |
| 2009/05/20 | 53,300 | 54,400 | 53,300 | 54,400 | 10 |
| 2009/05/19 | 53,500 | 54,000 | 53,000 | 53,100 | 39 |
| 2009/05/18 | 55,800 | 55,800 | 52,100 | 53,300 | 90 |
| 2009/05/15 | 57,000 | 57,000 | 56,000 | 56,100 | 83 |
| 2009/05/14 | 54,000 | 54,200 | 53,100 | 54,000 | 37 |
| 2009/05/13 | 55,400 | 55,400 | 55,000 | 55,300 | 19 |
| 2009/05/12 | 56,200 | 57,000 | 55,500 | 55,600 | 28 |
| 2009/05/11 | 58,100 | 58,100 | 57,500 | 57,500 | 26 |
| 2009/05/08 | 61,200 | 61,200 | 56,800 | 57,000 | 65 |
| 2009/05/07 | 58,200 | 61,200 | 57,000 | 61,200 | 151 |
| 2009/05/01 | 58,000 | 58,000 | 56,000 | 56,200 | 22 |
| 2009/04/30 | 57,000 | 58,000 | 56,000 | 58,000 | 23 |
| 2009/04/28 | 56,000 | 56,300 | 55,000 | 56,000 | 30 |
| 2009/04/27 | 55,000 | 55,700 | 54,800 | 54,800 | 39 |
| 2009/04/24 | 56,100 | 56,100 | 55,100 | 55,100 | 39 |
| 2009/04/23 | 53,500 | 53,600 | 53,400 | 53,600 | 18 |
| 2009/04/22 | 54,500 | 54,500 | 53,500 | 53,500 | 38 |
| 2009/04/21 | 55,300 | 55,300 | 55,000 | 55,000 | 38 |
| 2009/04/20 | 56,500 | 56,500 | 55,400 | 55,800 | 30 |
| 2009/04/17 | 55,200 | 57,100 | 55,200 | 57,000 | 45 |
| 2009/04/16 | 55,000 | 55,100 | 55,000 | 55,100 | 8 |
| 2009/04/15 | 56,500 | 56,500 | 54,700 | 54,800 | 52 |
| 2009/04/14 | 55,000 | 55,000 | 54,000 | 54,000 | 43 |
| 2009/04/13 | 53,000 | 55,500 | 53,000 | 55,100 | 44 |
| 2009/04/10 | 56,700 | 56,700 | 52,000 | 52,500 | 73 |
| 2009/04/09 | 51,500 | 51,900 | 51,500 | 51,900 | 29 |
| 2009/04/08 | 51,000 | 51,000 | 51,000 | 51,000 | 12 |
| 2009/04/07 | 51,800 | 51,900 | 50,900 | 50,900 | 22 |
| 2009/04/06 | 50,800 | 51,800 | 50,800 | 51,700 | 20 |
| 2009/04/03 | 50,700 | 50,700 | 50,600 | 50,700 | 26 |
| 2009/04/02 | 50,100 | 51,200 | 50,000 | 50,200 | 91 |
| 2009/04/01 | 50,500 | 50,700 | 50,500 | 50,500 | 9 |
| 2009/03/31 | 51,100 | 52,700 | 50,500 | 50,500 | 23 |
| 2009/03/30 | 54,300 | 54,500 | 52,100 | 52,200 | 34 |
| 2009/03/27 | 52,000 | 52,500 | 51,500 | 51,800 | 9 |
| 2009/03/26 | 50,000 | 50,500 | 50,000 | 50,100 | 19 |
| 2009/03/25 | 50,000 | 50,100 | 50,000 | 50,100 | 98 |
| 2009/03/24 | 49,600 | 50,800 | 49,600 | 50,000 | 41 |
| 2009/03/23 | 53,300 | 53,300 | 49,600 | 49,600 | 46 |
| 2009/03/19 | 51,000 | 51,000 | 50,700 | 50,800 | 24 |
| 2009/03/18 | 52,200 | 52,700 | 52,000 | 52,000 | 45 |
| 2009/03/17 | 51,600 | 52,500 | 51,600 | 52,000 | 16 |
| 2009/03/16 | 50,800 | 51,600 | 50,800 | 51,600 | 40 |
| 2009/03/13 | 50,200 | 51,000 | 50,200 | 50,700 | 11 |
| 2009/03/12 | 49,700 | 50,200 | 49,700 | 50,200 | 23 |
| 2009/03/11 | 49,800 | 50,400 | 49,800 | 50,400 | 15 |
| 2009/03/10 | 50,000 | 50,500 | 50,000 | 50,000 | 91 |
| 2009/03/09 | 50,000 | 50,800 | 49,750 | 50,800 | 96 |
| 2009/03/06 | 51,600 | 52,000 | 50,000 | 51,600 | 64 |
| 2009/03/05 | 52,100 | 52,700 | 52,100 | 52,500 | 33 |
| 2009/03/04 | 51,000 | 52,000 | 50,500 | 52,000 | 31 |
| 2009/03/03 | 51,500 | 53,000 | 51,500 | 52,000 | 55 |
| 2009/03/02 | 55,100 | 57,000 | 53,500 | 53,500 | 121 |
| 2009/02/27 | 56,600 | 56,700 | 55,000 | 55,000 | 107 |
| 2009/02/26 | 59,700 | 60,000 | 57,600 | 57,600 | 78 |
| 2009/02/25 | 58,600 | 59,600 | 58,600 | 59,600 | 125 |
| 2009/02/24 | 65,500 | 65,700 | 61,900 | 62,000 | 182 |
| 2009/02/23 | 61,300 | 65,800 | 61,300 | 65,800 | 203 |
| 2009/02/20 | 59,300 | 62,000 | 57,000 | 60,800 | 75 |
| 2009/02/19 | 56,000 | 59,800 | 56,000 | 59,800 | 84 |
| 2009/02/18 | 54,200 | 55,300 | 54,000 | 55,300 | 148 |
| 2009/02/17 | 54,800 | 54,800 | 53,800 | 54,400 | 70 |
| 2009/02/16 | 53,800 | 53,800 | 51,200 | 53,800 | 165 |
| 2009/02/13 | 49,300 | 53,500 | 49,300 | 52,900 | 247 |
| 2009/02/12 | 50,500 | 50,600 | 49,000 | 49,500 | 52 |
| 2009/02/10 | 50,700 | 50,700 | 50,500 | 50,500 | 34 |
| 2009/02/09 | 47,700 | 48,200 | 47,000 | 47,700 | 84 |
| 2009/02/06 | 47,350 | 47,700 | 47,200 | 47,700 | 21 |
| 2009/02/05 | 47,250 | 47,250 | 45,100 | 47,000 | 52 |
| 2009/02/04 | 43,350 | 44,850 | 43,350 | 44,850 | 12 |
| 2009/02/03 | 43,050 | 43,500 | 43,000 | 43,300 | 28 |
| 2009/02/02 | 42,600 | 43,000 | 42,500 | 42,700 | 23 |
| 2009/01/30 | 45,500 | 45,550 | 44,600 | 44,600 | 44 |
| 2009/01/29 | 46,400 | 46,400 | 46,000 | 46,000 | 26 |
| 2009/01/28 | 48,300 | 48,300 | 47,000 | 47,000 | 46 |
| 2009/01/27 | 45,550 | 46,500 | 45,500 | 46,000 | 16 |
| 2009/01/26 | 45,650 | 45,700 | 45,500 | 45,500 | 26 |
| 2009/01/23 | 46,500 | 46,500 | 45,000 | 45,650 | 69 |
| 2009/01/22 | 45,500 | 45,500 | 45,300 | 45,300 | 27 |
| 2009/01/21 | 45,000 | 45,500 | 45,000 | 45,150 | 36 |
| 2009/01/20 | 45,000 | 45,500 | 45,000 | 45,500 | 12 |
| 2009/01/19 | 45,500 | 45,550 | 45,500 | 45,500 | 18 |
| 2009/01/16 | 45,800 | 45,800 | 45,500 | 45,500 | 3 |
| 2009/01/15 | 45,700 | 45,800 | 45,500 | 45,800 | 62 |
| 2009/01/14 | 45,650 | 46,000 | 45,600 | 45,700 | 22 |
| 2009/01/13 | 45,550 | 45,600 | 45,500 | 45,600 | 73 |
| 2009/01/09 | 45,550 | 45,600 | 45,500 | 45,550 | 25 |
| 2009/01/08 | 45,500 | 45,500 | 45,500 | 45,500 | 8 |
| 2009/01/07 | 45,000 | 46,000 | 45,000 | 45,500 | 26 |
| 2009/01/06 | 44,600 | 47,100 | 44,600 | 44,750 | 54 |
| 2009/01/05 | 48,000 | 48,000 | 44,500 | 44,550 | 41 |