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 |
|---|---|---|---|---|---|
| 2010/12/30 | 62,000 | 62,700 | 62,000 | 62,500 | 14 |
| 2010/12/29 | 62,100 | 63,000 | 61,900 | 61,900 | 32 |
| 2010/12/28 | 63,900 | 63,900 | 62,000 | 62,100 | 44 |
| 2010/12/27 | 63,000 | 63,100 | 62,400 | 62,400 | 76 |
| 2010/12/24 | 65,000 | 65,000 | 63,000 | 63,300 | 106 |
| 2010/12/22 | 63,100 | 65,200 | 63,000 | 64,000 | 113 |
| 2010/12/21 | 66,000 | 66,000 | 63,900 | 63,900 | 59 |
| 2010/12/20 | 66,000 | 66,300 | 66,000 | 66,100 | 86 |
| 2010/12/17 | 66,300 | 66,300 | 65,500 | 66,000 | 91 |
| 2010/12/16 | 66,200 | 66,500 | 65,500 | 66,300 | 108 |
| 2010/12/15 | 66,400 | 66,500 | 65,500 | 66,200 | 104 |
| 2010/12/14 | 64,500 | 65,500 | 64,500 | 65,500 | 83 |
| 2010/12/13 | 63,900 | 64,600 | 63,100 | 64,500 | 66 |
| 2010/12/10 | 66,400 | 66,400 | 62,700 | 63,000 | 183 |
| 2010/12/09 | 60,000 | 60,900 | 60,000 | 60,700 | 38 |
| 2010/12/08 | 58,900 | 60,000 | 58,900 | 60,000 | 79 |
| 2010/12/07 | 58,200 | 59,000 | 58,100 | 58,900 | 32 |
| 2010/12/06 | 57,800 | 58,900 | 57,800 | 58,700 | 64 |
| 2010/12/03 | 58,500 | 58,500 | 57,800 | 57,800 | 81 |
| 2010/12/02 | 57,700 | 58,400 | 57,700 | 58,400 | 21 |
| 2010/12/01 | 57,500 | 58,400 | 57,500 | 58,100 | 35 |
| 2010/11/30 | 58,200 | 58,900 | 58,100 | 58,500 | 64 |
| 2010/11/29 | 58,600 | 58,600 | 57,500 | 58,200 | 82 |
| 2010/11/26 | 58,200 | 58,600 | 56,300 | 58,600 | 73 |
| 2010/11/25 | 58,000 | 58,200 | 57,300 | 58,200 | 102 |
| 2010/11/24 | 55,900 | 56,900 | 55,500 | 56,900 | 47 |
| 2010/11/22 | 54,500 | 56,000 | 54,500 | 56,000 | 102 |
| 2010/11/19 | 54,300 | 54,500 | 54,200 | 54,200 | 53 |
| 2010/11/18 | 54,500 | 54,500 | 54,100 | 54,200 | 24 |
| 2010/11/17 | 54,000 | 54,500 | 54,000 | 54,500 | 36 |
| 2010/11/16 | 54,000 | 54,200 | 53,800 | 54,000 | 22 |
| 2010/11/15 | 53,000 | 54,500 | 52,700 | 53,900 | 154 |
| 2010/11/12 | 51,900 | 51,900 | 51,100 | 51,300 | 16 |
| 2010/11/11 | 52,000 | 52,200 | 51,200 | 51,300 | 40 |
| 2010/11/10 | 51,600 | 51,800 | 51,300 | 51,800 | 25 |
| 2010/11/09 | 51,600 | 51,700 | 51,500 | 51,600 | 26 |
| 2010/11/08 | 51,600 | 51,600 | 51,300 | 51,600 | 11 |
| 2010/11/05 | 51,200 | 51,800 | 51,200 | 51,800 | 24 |
| 2010/11/04 | 51,600 | 51,700 | 51,200 | 51,200 | 23 |
| 2010/11/02 | 51,600 | 51,800 | 51,500 | 51,600 | 20 |
| 2010/11/01 | 51,200 | 51,600 | 51,100 | 51,600 | 16 |
| 2010/10/29 | 51,500 | 52,200 | 51,200 | 52,200 | 5 |
| 2010/10/28 | 52,500 | 52,500 | 51,700 | 52,400 | 18 |
| 2010/10/27 | 52,000 | 52,500 | 51,500 | 51,500 | 17 |
| 2010/10/26 | 52,300 | 52,300 | 51,600 | 51,600 | 27 |
| 2010/10/25 | 52,400 | 52,400 | 51,500 | 52,400 | 96 |
| 2010/10/22 | 51,000 | 51,000 | 50,000 | 50,500 | 23 |
| 2010/10/21 | 50,100 | 50,700 | 50,100 | 50,600 | 14 |
| 2010/10/20 | 50,200 | 50,600 | 50,100 | 50,200 | 13 |
| 2010/10/19 | 50,700 | 50,800 | 50,300 | 50,600 | 21 |
| 2010/10/18 | 50,000 | 50,800 | 50,000 | 50,300 | 15 |
| 2010/10/15 | 50,100 | 50,700 | 50,000 | 50,000 | 11 |
| 2010/10/14 | 50,100 | 50,500 | 50,100 | 50,200 | 33 |
| 2010/10/13 | 50,300 | 51,000 | 50,300 | 50,400 | 14 |
| 2010/10/12 | 50,700 | 51,000 | 50,000 | 50,300 | 43 |
| 2010/10/08 | 51,000 | 51,400 | 51,000 | 51,200 | 22 |
| 2010/10/07 | 51,100 | 51,400 | 51,100 | 51,100 | 24 |
| 2010/10/06 | 51,000 | 51,400 | 51,000 | 51,100 | 56 |
| 2010/10/05 | 51,700 | 51,700 | 51,100 | 51,400 | 28 |
| 2010/10/04 | 51,600 | 52,000 | 51,300 | 51,700 | 53 |
| 2010/10/01 | 52,000 | 52,500 | 51,800 | 51,800 | 26 |
| 2010/09/30 | 51,600 | 52,100 | 51,500 | 52,000 | 43 |
| 2010/09/29 | 51,100 | 52,300 | 51,100 | 51,600 | 100 |
| 2010/09/28 | 52,000 | 53,400 | 52,000 | 52,000 | 320 |
| 2010/09/27 | 58,400 | 58,900 | 57,700 | 58,900 | 216 |
| 2010/09/24 | 58,500 | 58,600 | 58,000 | 58,400 | 125 |
| 2010/09/22 | 57,800 | 58,300 | 56,900 | 58,200 | 144 |
| 2010/09/21 | 57,600 | 57,900 | 56,500 | 57,800 | 103 |
| 2010/09/17 | 56,500 | 57,800 | 56,500 | 57,600 | 128 |
| 2010/09/16 | 56,300 | 56,700 | 55,800 | 56,500 | 56 |
| 2010/09/15 | 55,900 | 56,500 | 55,400 | 56,200 | 43 |
| 2010/09/14 | 56,900 | 56,900 | 55,800 | 56,300 | 67 |
| 2010/09/13 | 56,200 | 56,900 | 55,800 | 56,900 | 49 |
| 2010/09/10 | 55,500 | 55,800 | 55,500 | 55,600 | 28 |
| 2010/09/09 | 55,200 | 55,700 | 55,200 | 55,500 | 39 |
| 2010/09/08 | 54,900 | 55,200 | 54,600 | 55,200 | 36 |
| 2010/09/07 | 54,900 | 55,500 | 54,800 | 55,300 | 65 |
| 2010/09/06 | 55,200 | 55,400 | 54,800 | 55,300 | 28 |
| 2010/09/03 | 54,900 | 55,100 | 54,800 | 54,800 | 34 |
| 2010/09/02 | 55,000 | 55,200 | 54,000 | 55,000 | 28 |
| 2010/09/01 | 54,200 | 54,900 | 54,200 | 54,900 | 19 |
| 2010/08/31 | 54,700 | 54,900 | 53,700 | 53,700 | 42 |
| 2010/08/30 | 54,800 | 54,900 | 54,200 | 54,700 | 60 |
| 2010/08/27 | 53,700 | 53,900 | 53,600 | 53,700 | 17 |
| 2010/08/26 | 53,900 | 53,900 | 53,000 | 53,600 | 30 |
| 2010/08/25 | 54,200 | 54,500 | 53,200 | 53,800 | 86 |
| 2010/08/24 | 52,900 | 52,900 | 52,700 | 52,900 | 24 |
| 2010/08/23 | 52,700 | 52,800 | 52,400 | 52,700 | 23 |
| 2010/08/20 | 52,300 | 52,500 | 52,100 | 52,500 | 55 |
| 2010/08/19 | 52,000 | 52,200 | 52,000 | 52,100 | 38 |
| 2010/08/18 | 51,500 | 52,100 | 51,500 | 52,000 | 43 |
| 2010/08/17 | 51,400 | 51,500 | 51,000 | 51,300 | 45 |
| 2010/08/16 | 51,300 | 51,300 | 50,500 | 50,800 | 75 |
| 2010/08/13 | 51,500 | 51,500 | 50,800 | 51,000 | 71 |
| 2010/08/12 | 51,700 | 51,700 | 50,700 | 51,500 | 93 |
| 2010/08/11 | 51,600 | 52,100 | 51,600 | 51,700 | 37 |
| 2010/08/10 | 52,400 | 52,400 | 51,800 | 51,800 | 70 |
| 2010/08/09 | 52,000 | 52,700 | 52,000 | 52,100 | 89 |
| 2010/08/06 | 52,200 | 52,500 | 52,000 | 52,000 | 66 |
| 2010/08/05 | 52,200 | 52,900 | 52,200 | 52,500 | 27 |
| 2010/08/04 | 52,500 | 52,500 | 52,200 | 52,300 | 26 |
| 2010/08/03 | 52,600 | 52,800 | 52,300 | 52,800 | 24 |
| 2010/08/02 | 52,800 | 53,000 | 52,400 | 52,500 | 22 |
| 2010/07/30 | 53,000 | 53,000 | 52,200 | 52,700 | 47 |
| 2010/07/29 | 52,200 | 53,200 | 52,200 | 53,200 | 24 |
| 2010/07/28 | 53,500 | 53,500 | 52,500 | 52,600 | 56 |
| 2010/07/27 | 52,900 | 52,900 | 52,400 | 52,500 | 22 |
| 2010/07/26 | 52,400 | 52,900 | 51,500 | 52,900 | 31 |
| 2010/07/23 | 54,000 | 54,000 | 51,700 | 52,300 | 76 |
| 2010/07/22 | 52,600 | 52,600 | 51,700 | 52,100 | 28 |
| 2010/07/21 | 52,000 | 52,000 | 51,100 | 51,200 | 51 |
| 2010/07/20 | 52,000 | 52,000 | 51,700 | 51,800 | 38 |
| 2010/07/16 | 52,400 | 52,400 | 51,800 | 52,200 | 31 |
| 2010/07/15 | 52,400 | 52,400 | 52,200 | 52,200 | 24 |
| 2010/07/14 | 51,900 | 52,500 | 51,800 | 52,400 | 31 |
| 2010/07/13 | 51,900 | 52,100 | 51,900 | 51,900 | 26 |
| 2010/07/12 | 51,800 | 51,900 | 51,700 | 51,900 | 31 |
| 2010/07/09 | 53,300 | 53,300 | 51,600 | 51,800 | 98 |
| 2010/07/08 | 51,800 | 52,000 | 51,400 | 51,700 | 21 |
| 2010/07/07 | 51,800 | 51,900 | 51,300 | 51,400 | 10 |
| 2010/07/06 | 51,400 | 51,800 | 51,000 | 51,800 | 37 |
| 2010/07/05 | 51,000 | 51,400 | 51,000 | 51,400 | 56 |
| 2010/07/02 | 51,500 | 51,900 | 51,200 | 51,900 | 27 |
| 2010/07/01 | 51,500 | 52,000 | 51,000 | 51,300 | 32 |
| 2010/06/30 | 52,000 | 52,300 | 51,000 | 52,000 | 62 |
| 2010/06/29 | 52,700 | 53,100 | 52,300 | 52,300 | 84 |
| 2010/06/28 | 53,700 | 53,800 | 53,200 | 53,300 | 46 |
| 2010/06/25 | 53,300 | 53,300 | 52,700 | 52,700 | 48 |
| 2010/06/24 | 52,300 | 52,900 | 52,300 | 52,900 | 44 |
| 2010/06/23 | 53,200 | 53,200 | 52,600 | 52,800 | 14 |
| 2010/06/22 | 53,300 | 53,300 | 52,800 | 53,200 | 25 |
| 2010/06/21 | 52,500 | 52,900 | 52,500 | 52,900 | 22 |
| 2010/06/18 | 52,500 | 53,000 | 52,300 | 52,300 | 48 |
| 2010/06/17 | 53,000 | 53,300 | 52,700 | 52,700 | 37 |
| 2010/06/16 | 53,000 | 53,100 | 52,800 | 53,000 | 49 |
| 2010/06/15 | 53,100 | 53,300 | 52,700 | 52,700 | 39 |
| 2010/06/14 | 52,800 | 53,200 | 52,800 | 53,200 | 33 |
| 2010/06/11 | 53,300 | 53,500 | 52,600 | 52,600 | 26 |
| 2010/06/10 | 52,600 | 53,100 | 52,600 | 53,100 | 5 |
| 2010/06/09 | 53,000 | 53,100 | 52,600 | 52,600 | 27 |
| 2010/06/08 | 53,000 | 54,000 | 52,700 | 52,900 | 16 |
| 2010/06/07 | 53,000 | 53,300 | 52,300 | 53,100 | 31 |
| 2010/06/04 | 53,000 | 53,500 | 52,600 | 52,800 | 18 |
| 2010/06/03 | 53,000 | 53,000 | 52,600 | 53,000 | 9 |
| 2010/06/02 | 53,000 | 53,400 | 52,900 | 52,900 | 14 |
| 2010/06/01 | 53,700 | 53,700 | 52,000 | 53,000 | 35 |
| 2010/05/31 | 53,800 | 54,000 | 53,500 | 53,500 | 18 |
| 2010/05/28 | 54,100 | 54,100 | 52,000 | 54,000 | 37 |
| 2010/05/27 | 53,200 | 53,900 | 52,400 | 53,400 | 20 |
| 2010/05/26 | 53,600 | 53,600 | 52,400 | 53,400 | 12 |
| 2010/05/25 | 54,600 | 54,600 | 51,600 | 52,900 | 65 |
| 2010/05/24 | 54,600 | 54,600 | 53,200 | 53,800 | 41 |
| 2010/05/21 | 51,500 | 52,900 | 51,500 | 52,600 | 51 |
| 2010/05/20 | 53,300 | 53,300 | 52,200 | 52,200 | 11 |
| 2010/05/19 | 52,000 | 53,400 | 52,000 | 53,300 | 86 |
| 2010/05/18 | 53,900 | 53,900 | 53,000 | 53,300 | 24 |
| 2010/05/17 | 56,700 | 56,700 | 52,900 | 53,900 | 88 |
| 2010/05/14 | 54,500 | 55,500 | 53,500 | 55,500 | 21 |
| 2010/05/13 | 54,200 | 55,600 | 54,100 | 55,000 | 24 |
| 2010/05/12 | 53,000 | 54,000 | 53,000 | 54,000 | 35 |
| 2010/05/11 | 56,500 | 56,800 | 52,000 | 53,400 | 66 |
| 2010/05/10 | 56,600 | 57,000 | 54,100 | 55,500 | 34 |
| 2010/05/07 | 55,100 | 56,600 | 54,000 | 56,500 | 69 |
| 2010/05/06 | 58,000 | 58,000 | 56,800 | 56,900 | 54 |
| 2010/04/30 | 58,100 | 59,000 | 57,600 | 58,300 | 52 |
| 2010/04/28 | 58,800 | 59,300 | 57,100 | 59,000 | 85 |
| 2010/04/27 | 58,500 | 59,400 | 58,100 | 59,400 | 60 |
| 2010/04/26 | 57,000 | 58,300 | 57,000 | 58,100 | 83 |
| 2010/04/23 | 57,200 | 57,200 | 55,400 | 56,900 | 61 |
| 2010/04/22 | 56,000 | 56,000 | 55,400 | 55,800 | 60 |
| 2010/04/21 | 55,100 | 56,000 | 54,700 | 55,000 | 62 |
| 2010/04/20 | 55,100 | 55,600 | 54,700 | 55,300 | 55 |
| 2010/04/19 | 55,100 | 55,400 | 53,900 | 55,100 | 81 |
| 2010/04/16 | 57,000 | 58,500 | 56,100 | 56,100 | 154 |
| 2010/04/15 | 55,400 | 57,000 | 55,300 | 56,800 | 99 |
| 2010/04/14 | 55,000 | 56,500 | 55,000 | 55,300 | 126 |
| 2010/04/13 | 53,900 | 54,700 | 53,800 | 54,600 | 123 |
| 2010/04/12 | 53,500 | 53,900 | 52,700 | 53,500 | 93 |
| 2010/04/09 | 51,800 | 52,900 | 51,600 | 52,800 | 100 |
| 2010/04/08 | 51,700 | 51,700 | 51,300 | 51,300 | 26 |
| 2010/04/07 | 51,000 | 51,700 | 51,000 | 51,700 | 40 |
| 2010/04/06 | 51,500 | 51,900 | 51,000 | 51,400 | 82 |
| 2010/04/05 | 51,000 | 51,600 | 51,000 | 51,500 | 58 |
| 2010/04/02 | 51,600 | 51,600 | 50,700 | 51,000 | 67 |
| 2010/04/01 | 50,500 | 51,000 | 50,400 | 51,000 | 85 |
| 2010/03/31 | 50,300 | 50,500 | 49,700 | 50,300 | 84 |
| 2010/03/30 | 50,000 | 50,700 | 49,900 | 50,300 | 183 |
| 2010/03/29 | 51,500 | 52,000 | 49,950 | 49,950 | 153 |
| 2010/03/26 | 52,000 | 52,600 | 51,100 | 51,600 | 168 |
| 2010/03/25 | 53,300 | 54,000 | 51,800 | 52,700 | 229 |
| 2010/03/24 | 53,300 | 53,400 | 52,100 | 52,400 | 160 |
| 2010/03/23 | 53,900 | 53,900 | 52,500 | 53,300 | 122 |
| 2010/03/19 | 53,000 | 53,300 | 52,000 | 53,300 | 122 |
| 2010/03/18 | 53,900 | 54,400 | 52,900 | 52,900 | 81 |
| 2010/03/17 | 53,900 | 54,500 | 53,000 | 54,500 | 88 |
| 2010/03/16 | 52,900 | 54,200 | 52,900 | 53,800 | 70 |
| 2010/03/15 | 52,900 | 52,900 | 52,000 | 52,800 | 39 |
| 2010/03/12 | 51,700 | 52,700 | 50,400 | 52,000 | 116 |
| 2010/03/11 | 51,100 | 51,600 | 50,300 | 51,000 | 84 |
| 2010/03/10 | 50,800 | 51,000 | 50,000 | 51,000 | 41 |
| 2010/03/09 | 50,200 | 50,400 | 49,850 | 50,000 | 84 |
| 2010/03/08 | 51,000 | 51,000 | 49,800 | 49,900 | 156 |
| 2010/03/05 | 51,000 | 51,400 | 50,000 | 51,100 | 78 |
| 2010/03/04 | 50,300 | 51,900 | 49,700 | 50,700 | 105 |
| 2010/03/03 | 52,200 | 52,400 | 49,650 | 50,200 | 152 |
| 2010/03/02 | 53,100 | 53,100 | 52,500 | 53,000 | 28 |
| 2010/03/01 | 53,100 | 53,300 | 52,500 | 53,000 | 46 |
| 2010/02/26 | 52,800 | 52,800 | 52,000 | 52,500 | 9 |
| 2010/02/25 | 54,000 | 54,000 | 51,400 | 51,900 | 62 |
| 2010/02/24 | 55,000 | 55,000 | 51,500 | 51,500 | 99 |
| 2010/02/23 | 53,600 | 55,400 | 53,400 | 54,100 | 30 |
| 2010/02/22 | 57,000 | 57,000 | 52,800 | 54,800 | 36 |
| 2010/02/19 | 58,000 | 58,000 | 54,500 | 55,200 | 27 |
| 2010/02/18 | 58,200 | 58,200 | 57,000 | 58,000 | 14 |
| 2010/02/17 | 57,000 | 58,600 | 57,000 | 58,000 | 19 |
| 2010/02/16 | 57,500 | 57,500 | 57,500 | 57,500 | 3 |
| 2010/02/15 | 58,000 | 59,500 | 57,500 | 57,500 | 24 |
| 2010/02/12 | 59,600 | 61,500 | 58,500 | 60,500 | 15 |
| 2010/02/10 | 60,000 | 60,000 | 60,000 | 60,000 | 4 |
| 2010/02/09 | 57,300 | 57,600 | 57,300 | 57,400 | 4 |
| 2010/02/08 | 59,100 | 59,100 | 56,000 | 57,200 | 16 |
| 2010/02/05 | 59,500 | 59,500 | 58,200 | 59,100 | 8 |
| 2010/02/04 | 60,000 | 60,500 | 59,800 | 60,500 | 5 |
| 2010/02/03 | 60,000 | 61,000 | 60,000 | 61,000 | 101 |
| 2010/02/02 | 60,000 | 60,900 | 60,000 | 60,900 | 5 |
| 2010/02/01 | 61,000 | 61,700 | 60,000 | 60,500 | 19 |
| 2010/01/29 | 62,700 | 62,700 | 61,200 | 61,300 | 21 |
| 2010/01/28 | 63,500 | 63,900 | 62,900 | 63,000 | 34 |
| 2010/01/27 | 62,700 | 63,000 | 61,000 | 61,600 | 51 |
| 2010/01/26 | 62,800 | 63,000 | 61,100 | 62,600 | 44 |
| 2010/01/25 | 64,900 | 64,900 | 61,300 | 62,000 | 46 |
| 2010/01/22 | 61,900 | 64,900 | 61,400 | 64,900 | 115 |
| 2010/01/21 | 61,500 | 61,700 | 60,100 | 61,400 | 42 |
| 2010/01/20 | 60,800 | 61,500 | 60,700 | 61,500 | 71 |
| 2010/01/19 | 60,800 | 60,800 | 60,100 | 60,800 | 31 |
| 2010/01/18 | 60,800 | 61,000 | 60,400 | 60,800 | 29 |
| 2010/01/15 | 61,000 | 61,000 | 60,000 | 60,800 | 33 |
| 2010/01/14 | 60,600 | 62,400 | 60,400 | 61,000 | 106 |
| 2010/01/13 | 60,500 | 60,600 | 59,800 | 60,500 | 42 |
| 2010/01/12 | 59,700 | 60,500 | 58,700 | 60,500 | 86 |
| 2010/01/08 | 58,200 | 59,800 | 58,200 | 59,700 | 55 |
| 2010/01/07 | 57,800 | 59,400 | 57,800 | 58,200 | 35 |
| 2010/01/06 | 59,500 | 60,000 | 58,200 | 58,200 | 77 |
| 2010/01/05 | 58,400 | 59,000 | 58,200 | 59,000 | 39 |
| 2010/01/04 | 57,800 | 58,400 | 57,800 | 58,400 | 26 |