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 |
|---|---|---|---|---|---|
| 2011/12/30 | 787 | 790 | 785 | 785 | 1,000 |
| 2011/12/29 | 789 | 793 | 785 | 790 | 1,000 |
| 2011/12/28 | 793 | 793 | 790 | 791 | 2,000 |
| 2011/12/27 | 785 | 785 | 763 | 763 | 4,100 |
| 2011/12/26 | 802 | 802 | 780 | 785 | 4,100 |
| 2011/12/22 | 818 | 818 | 790 | 817 | 5,100 |
| 2011/12/21 | 790 | 840 | 750 | 820 | 32,800 |
| 2011/12/20 | 816 | 816 | 797 | 798 | 6,100 |
| 2011/12/19 | 835 | 845 | 828 | 828 | 5,200 |
| 2011/12/16 | 844 | 847 | 842 | 842 | 2,000 |
| 2011/12/15 | 859 | 859 | 850 | 850 | 1,200 |
| 2011/12/14 | 865 | 867 | 853 | 862 | 5,100 |
| 2011/12/13 | 869 | 869 | 865 | 868 | 2,200 |
| 2011/12/12 | 878 | 878 | 874 | 876 | 8,200 |
| 2011/12/09 | 900 | 907 | 885 | 885 | 9,200 |
| 2011/12/08 | 911 | 918 | 905 | 906 | 800 |
| 2011/12/07 | 932 | 940 | 918 | 918 | 12,200 |
| 2011/12/06 | 941 | 945 | 932 | 932 | 14,800 |
| 2011/12/05 | 930 | 945 | 925 | 941 | 15,600 |
| 2011/12/02 | 925 | 940 | 905 | 920 | 14,900 |
| 2011/12/01 | 886 | 911 | 886 | 905 | 10,800 |
| 2011/11/30 | 897 | 904 | 884 | 884 | 6,400 |
| 2011/11/29 | 895 | 900 | 895 | 897 | 8,300 |
| 2011/11/28 | 890 | 895 | 887 | 895 | 12,400 |
| 2011/11/25 | 887 | 890 | 880 | 887 | 5,600 |
| 2011/11/24 | 872 | 888 | 872 | 888 | 6,200 |
| 2011/11/22 | 870 | 875 | 863 | 872 | 12,900 |
| 2011/11/21 | 867 | 880 | 853 | 856 | 11,900 |
| 2011/11/18 | 850 | 857 | 848 | 852 | 4,800 |
| 2011/11/17 | 850 | 850 | 847 | 849 | 9,800 |
| 2011/11/16 | 852 | 862 | 847 | 850 | 8,100 |
| 2011/11/15 | 855 | 870 | 852 | 852 | 8,200 |
| 2011/11/14 | 850 | 885 | 850 | 870 | 10,300 |
| 2011/11/11 | 865 | 865 | 830 | 850 | 3,900 |
| 2011/11/10 | 884 | 884 | 830 | 865 | 11,700 |
| 2011/11/09 | 877 | 891 | 877 | 885 | 4,800 |
| 2011/11/08 | 885 | 899 | 877 | 877 | 4,400 |
| 2011/11/07 | 815 | 890 | 815 | 885 | 13,400 |
| 2011/11/04 | 873 | 873 | 840 | 861 | 6,300 |
| 2011/11/02 | 896 | 896 | 873 | 873 | 800 |
| 2011/11/01 | 885 | 901 | 877 | 896 | 4,000 |
| 2011/10/31 | 840 | 905 | 840 | 900 | 9,500 |
| 2011/10/28 | 832 | 852 | 820 | 830 | 9,200 |
| 2011/10/27 | 812 | 812 | 792 | 795 | 2,100 |
| 2011/10/26 | 804 | 811 | 790 | 802 | 5,000 |
| 2011/10/25 | 812 | 819 | 810 | 819 | 5,400 |
| 2011/10/24 | 838 | 839 | 812 | 820 | 8,300 |
| 2011/10/21 | 841 | 844 | 822 | 823 | 6,100 |
| 2011/10/20 | 852 | 867 | 840 | 856 | 10,600 |
| 2011/10/19 | 857 | 885 | 854 | 856 | 6,000 |
| 2011/10/18 | 889 | 898 | 871 | 887 | 2,100 |
| 2011/10/17 | 902 | 902 | 877 | 890 | 2,500 |
| 2011/10/14 | 890 | 908 | 850 | 884 | 17,200 |
| 2011/10/13 | 863 | 920 | 863 | 915 | 4,900 |
| 2011/10/12 | 856 | 880 | 856 | 864 | 3,700 |
| 2011/10/11 | 890 | 894 | 851 | 885 | 8,300 |
| 2011/10/07 | 905 | 925 | 901 | 905 | 7,500 |
| 2011/10/06 | 945 | 945 | 910 | 930 | 1,800 |
| 2011/10/05 | 951 | 964 | 935 | 945 | 5,200 |
| 2011/10/04 | 962 | 962 | 940 | 960 | 3,100 |
| 2011/10/03 | 932 | 974 | 932 | 967 | 4,000 |
| 2011/09/30 | 930 | 964 | 930 | 960 | 3,300 |
| 2011/09/29 | 921 | 955 | 900 | 950 | 5,900 |
| 2011/09/28 | 951 | 951 | 920 | 936 | 13,100 |
| 2011/09/28 | 1 -> 100.00 分割 | ||||
| 2011/09/27 | 102,400 | 103,900 | 99,200 | 99,600 | 128 |
| 2011/09/26 | 104,000 | 104,500 | 95,100 | 102,400 | 113 |
| 2011/09/22 | 110,000 | 111,000 | 106,600 | 109,700 | 165 |
| 2011/09/21 | 114,000 | 114,300 | 111,500 | 112,300 | 59 |
| 2011/09/20 | 109,600 | 115,000 | 109,600 | 112,900 | 191 |
| 2011/09/16 | 107,000 | 112,000 | 104,000 | 109,600 | 193 |
| 2011/09/15 | 103,900 | 104,900 | 101,000 | 104,900 | 162 |
| 2011/09/14 | 102,800 | 103,900 | 101,000 | 103,000 | 90 |
| 2011/09/13 | 99,700 | 102,400 | 99,700 | 101,800 | 180 |
| 2011/09/12 | 99,800 | 99,800 | 98,300 | 99,700 | 52 |
| 2011/09/09 | 98,900 | 99,600 | 98,200 | 99,600 | 26 |
| 2011/09/08 | 98,300 | 99,000 | 98,100 | 98,900 | 25 |
| 2011/09/07 | 97,000 | 99,500 | 97,000 | 98,300 | 65 |
| 2011/09/06 | 96,500 | 97,000 | 95,200 | 96,000 | 77 |
| 2011/09/05 | 97,400 | 97,400 | 95,800 | 96,300 | 50 |
| 2011/09/02 | 98,000 | 98,600 | 97,000 | 97,600 | 56 |
| 2011/09/01 | 99,000 | 99,000 | 97,800 | 98,800 | 24 |
| 2011/08/31 | 96,500 | 98,300 | 96,500 | 98,200 | 53 |
| 2011/08/30 | 98,200 | 98,800 | 96,200 | 96,500 | 111 |
| 2011/08/29 | 99,000 | 99,000 | 97,100 | 97,100 | 35 |
| 2011/08/26 | 97,800 | 98,800 | 97,000 | 97,800 | 41 |
| 2011/08/25 | 99,000 | 99,300 | 97,500 | 98,000 | 119 |
| 2011/08/24 | 98,900 | 98,900 | 93,500 | 95,100 | 207 |
| 2011/08/23 | 89,400 | 90,400 | 89,400 | 90,000 | 32 |
| 2011/08/22 | 90,400 | 90,400 | 89,300 | 89,300 | 25 |
| 2011/08/19 | 89,800 | 89,900 | 88,900 | 89,100 | 33 |
| 2011/08/18 | 89,600 | 90,400 | 89,200 | 90,300 | 34 |
| 2011/08/17 | 89,600 | 90,500 | 89,400 | 89,500 | 46 |
| 2011/08/16 | 89,500 | 90,400 | 89,500 | 89,600 | 32 |
| 2011/08/15 | 92,000 | 92,000 | 88,500 | 91,000 | 123 |
| 2011/08/12 | 93,000 | 95,500 | 90,500 | 90,500 | 76 |
| 2011/08/11 | 90,000 | 95,000 | 90,000 | 93,000 | 124 |
| 2011/08/10 | 93,700 | 93,700 | 90,100 | 90,100 | 27 |
| 2011/08/09 | 85,000 | 92,000 | 84,000 | 89,500 | 143 |
| 2011/08/08 | 91,000 | 91,000 | 89,500 | 89,500 | 106 |
| 2011/08/05 | 93,000 | 95,600 | 88,500 | 92,000 | 128 |
| 2011/08/04 | 97,000 | 97,500 | 96,200 | 96,200 | 39 |
| 2011/08/03 | 96,000 | 98,000 | 95,500 | 96,300 | 39 |
| 2011/08/02 | 96,100 | 97,000 | 95,300 | 96,000 | 21 |
| 2011/08/01 | 95,900 | 100,000 | 95,200 | 97,100 | 60 |
| 2011/07/29 | 97,000 | 98,000 | 95,400 | 95,500 | 60 |
| 2011/07/28 | 96,000 | 97,500 | 95,000 | 97,500 | 87 |
| 2011/07/27 | 95,900 | 99,900 | 95,900 | 98,500 | 44 |
| 2011/07/26 | 99,900 | 100,000 | 97,000 | 97,400 | 87 |
| 2011/07/25 | 95,000 | 102,900 | 94,000 | 99,900 | 330 |
| 2011/07/22 | 92,800 | 93,300 | 92,500 | 92,700 | 59 |
| 2011/07/21 | 90,000 | 93,000 | 90,000 | 92,800 | 77 |
| 2011/07/20 | 91,000 | 91,200 | 90,000 | 90,400 | 78 |
| 2011/07/19 | 91,400 | 91,400 | 86,300 | 88,300 | 122 |
| 2011/07/15 | 92,900 | 93,300 | 91,200 | 91,200 | 35 |
| 2011/07/14 | 95,000 | 95,000 | 90,100 | 93,000 | 91 |
| 2011/07/13 | 92,000 | 95,500 | 91,000 | 95,000 | 273 |
| 2011/07/12 | 85,100 | 90,000 | 85,100 | 88,500 | 141 |
| 2011/07/11 | 84,000 | 85,700 | 84,000 | 85,000 | 38 |
| 2011/07/08 | 87,500 | 87,500 | 83,400 | 86,500 | 192 |
| 2011/07/07 | 82,300 | 83,000 | 82,100 | 83,000 | 28 |
| 2011/07/06 | 83,000 | 83,000 | 82,100 | 82,700 | 17 |
| 2011/07/05 | 82,800 | 83,300 | 81,700 | 83,000 | 44 |
| 2011/07/04 | 83,000 | 83,000 | 81,500 | 82,000 | 35 |
| 2011/07/01 | 82,500 | 82,900 | 81,500 | 81,600 | 24 |
| 2011/06/30 | 80,700 | 83,300 | 80,600 | 82,100 | 94 |
| 2011/06/29 | 83,000 | 83,700 | 80,800 | 81,700 | 57 |
| 2011/06/28 | 83,500 | 84,000 | 81,000 | 82,100 | 69 |
| 2011/06/27 | 82,800 | 84,500 | 82,800 | 84,500 | 40 |
| 2011/06/24 | 85,800 | 85,800 | 82,400 | 83,400 | 84 |
| 2011/06/23 | 83,900 | 85,200 | 83,600 | 85,200 | 93 |
| 2011/06/22 | 83,500 | 84,400 | 83,300 | 83,800 | 152 |
| 2011/06/21 | 82,500 | 83,500 | 82,200 | 83,000 | 163 |
| 2011/06/20 | 81,900 | 82,000 | 78,500 | 81,800 | 31 |
| 2011/06/17 | 78,000 | 80,000 | 77,000 | 80,000 | 76 |
| 2011/06/16 | 79,500 | 84,000 | 77,100 | 79,500 | 171 |
| 2011/06/15 | 77,900 | 83,000 | 77,000 | 80,300 | 230 |
| 2011/06/14 | 74,500 | 76,900 | 74,500 | 76,800 | 91 |
| 2011/06/13 | 70,000 | 74,600 | 70,000 | 74,300 | 127 |
| 2011/06/10 | 70,000 | 71,000 | 70,000 | 70,900 | 42 |
| 2011/06/09 | 69,100 | 70,200 | 68,700 | 70,000 | 82 |
| 2011/06/08 | 68,100 | 69,200 | 68,100 | 69,200 | 23 |
| 2011/06/07 | 68,600 | 68,700 | 68,600 | 68,700 | 9 |
| 2011/06/06 | 69,000 | 69,000 | 68,600 | 69,000 | 18 |
| 2011/06/03 | 69,300 | 69,800 | 68,800 | 68,900 | 8 |
| 2011/06/02 | 69,500 | 69,500 | 68,700 | 68,800 | 43 |
| 2011/06/01 | 70,300 | 70,300 | 69,500 | 69,900 | 59 |
| 2011/05/31 | 70,000 | 70,300 | 69,500 | 70,300 | 35 |
| 2011/05/30 | 70,500 | 70,500 | 69,500 | 70,300 | 27 |
| 2011/05/27 | 70,300 | 70,500 | 69,200 | 69,400 | 38 |
| 2011/05/26 | 69,900 | 70,700 | 68,800 | 69,700 | 62 |
| 2011/05/25 | 69,800 | 69,800 | 68,500 | 69,700 | 87 |
| 2011/05/24 | 68,900 | 69,800 | 68,600 | 69,800 | 21 |
| 2011/05/23 | 69,400 | 69,900 | 69,200 | 69,900 | 81 |
| 2011/05/20 | 68,700 | 69,200 | 68,700 | 69,200 | 58 |
| 2011/05/19 | 69,400 | 69,400 | 68,500 | 68,700 | 24 |
| 2011/05/18 | 68,300 | 69,300 | 68,300 | 69,300 | 8 |
| 2011/05/17 | 67,700 | 69,500 | 67,600 | 69,300 | 68 |
| 2011/05/16 | 68,100 | 69,700 | 67,100 | 67,900 | 206 |
| 2011/05/13 | 67,500 | 68,500 | 67,000 | 67,000 | 54 |
| 2011/05/12 | 68,700 | 68,700 | 67,500 | 67,500 | 125 |
| 2011/05/11 | 69,300 | 69,600 | 68,700 | 68,700 | 87 |
| 2011/05/10 | 69,200 | 69,700 | 68,300 | 69,300 | 83 |
| 2011/05/09 | 69,900 | 70,100 | 68,800 | 69,200 | 69 |
| 2011/05/06 | 69,800 | 70,100 | 68,500 | 69,900 | 57 |
| 2011/05/02 | 69,000 | 70,000 | 68,800 | 69,800 | 71 |
| 2011/04/28 | 68,800 | 69,100 | 68,700 | 69,000 | 58 |
| 2011/04/27 | 70,200 | 70,300 | 68,000 | 68,000 | 85 |
| 2011/04/26 | 70,300 | 70,300 | 68,100 | 70,200 | 80 |
| 2011/04/25 | 70,700 | 71,100 | 70,200 | 70,300 | 107 |
| 2011/04/22 | 69,200 | 70,000 | 69,200 | 69,700 | 109 |
| 2011/04/21 | 68,300 | 69,000 | 68,300 | 68,900 | 33 |
| 2011/04/20 | 68,000 | 69,000 | 68,000 | 68,300 | 107 |
| 2011/04/19 | 67,000 | 67,900 | 66,800 | 67,100 | 92 |
| 2011/04/18 | 67,200 | 67,500 | 67,000 | 67,000 | 51 |
| 2011/04/15 | 67,000 | 67,500 | 66,300 | 67,200 | 107 |
| 2011/04/14 | 65,900 | 67,300 | 65,700 | 67,000 | 124 |
| 2011/04/13 | 67,000 | 67,000 | 65,800 | 66,200 | 38 |
| 2011/04/12 | 66,700 | 67,000 | 64,500 | 67,000 | 168 |
| 2011/04/11 | 66,500 | 67,000 | 66,000 | 66,700 | 56 |
| 2011/04/08 | 65,900 | 67,100 | 65,500 | 66,500 | 86 |
| 2011/04/07 | 66,000 | 66,500 | 65,700 | 65,900 | 44 |
| 2011/04/06 | 66,700 | 66,700 | 65,400 | 66,000 | 124 |
| 2011/04/05 | 67,900 | 67,900 | 66,000 | 66,800 | 110 |
| 2011/04/04 | 68,000 | 68,000 | 66,000 | 67,900 | 147 |
| 2011/04/01 | 64,000 | 68,000 | 64,000 | 68,000 | 240 |
| 2011/03/31 | 65,300 | 65,300 | 62,400 | 63,600 | 401 |
| 2011/03/30 | 60,500 | 61,300 | 60,300 | 60,300 | 24 |
| 2011/03/29 | 60,000 | 61,400 | 60,000 | 60,700 | 45 |
| 2011/03/28 | 62,500 | 62,500 | 60,900 | 61,500 | 100 |
| 2011/03/25 | 63,500 | 63,500 | 61,100 | 62,000 | 83 |
| 2011/03/24 | 61,700 | 62,300 | 61,100 | 61,500 | 21 |
| 2011/03/23 | 61,900 | 62,500 | 61,000 | 62,000 | 44 |
| 2011/03/22 | 60,500 | 61,700 | 59,600 | 61,700 | 79 |
| 2011/03/18 | 55,000 | 58,500 | 55,000 | 56,500 | 45 |
| 2011/03/17 | 47,100 | 54,500 | 47,100 | 52,500 | 85 |
| 2011/03/16 | 47,000 | 53,500 | 47,000 | 50,800 | 117 |
| 2011/03/15 | 52,600 | 52,600 | 46,500 | 47,000 | 276 |
| 2011/03/14 | 56,500 | 60,000 | 56,500 | 56,500 | 238 |
| 2011/03/11 | 66,200 | 67,600 | 65,200 | 66,500 | 76 |
| 2011/03/10 | 68,000 | 68,000 | 65,000 | 66,200 | 174 |
| 2011/03/09 | 69,000 | 69,200 | 67,800 | 67,800 | 58 |
| 2011/03/08 | 69,100 | 69,100 | 67,900 | 68,500 | 94 |
| 2011/03/07 | 69,700 | 75,000 | 67,700 | 68,500 | 636 |
| 2011/03/04 | 70,000 | 70,000 | 68,600 | 70,000 | 112 |
| 2011/03/03 | 69,600 | 69,800 | 68,100 | 69,800 | 40 |
| 2011/03/02 | 70,000 | 71,000 | 68,500 | 68,700 | 128 |
| 2011/03/01 | 71,200 | 71,800 | 71,200 | 71,800 | 77 |
| 2011/02/28 | 71,800 | 71,800 | 69,300 | 70,500 | 41 |
| 2011/02/25 | 70,400 | 70,400 | 69,200 | 69,900 | 54 |
| 2011/02/24 | 68,100 | 68,600 | 68,000 | 68,600 | 35 |
| 2011/02/23 | 68,000 | 70,000 | 67,700 | 67,800 | 47 |
| 2011/02/22 | 69,400 | 69,400 | 68,100 | 69,000 | 46 |
| 2011/02/21 | 68,900 | 70,000 | 68,900 | 69,100 | 49 |
| 2011/02/18 | 67,500 | 68,900 | 67,400 | 68,800 | 35 |
| 2011/02/17 | 68,000 | 68,700 | 67,200 | 67,500 | 52 |
| 2011/02/16 | 69,000 | 69,500 | 68,000 | 68,000 | 128 |
| 2011/02/15 | 70,000 | 70,000 | 68,200 | 70,000 | 103 |
| 2011/02/14 | 68,500 | 72,500 | 68,100 | 70,000 | 437 |
| 2011/02/10 | 65,800 | 66,400 | 65,800 | 66,300 | 54 |
| 2011/02/09 | 65,700 | 66,000 | 65,700 | 65,800 | 45 |
| 2011/02/08 | 65,000 | 65,800 | 64,900 | 65,600 | 84 |
| 2011/02/07 | 64,700 | 65,000 | 64,200 | 65,000 | 58 |
| 2011/02/04 | 64,300 | 64,900 | 64,300 | 64,900 | 22 |
| 2011/02/03 | 65,000 | 65,000 | 63,400 | 64,300 | 114 |
| 2011/02/02 | 65,600 | 65,900 | 65,000 | 65,000 | 57 |
| 2011/02/01 | 65,100 | 65,600 | 65,100 | 65,600 | 12 |
| 2011/01/31 | 65,600 | 65,800 | 64,900 | 65,100 | 99 |
| 2011/01/28 | 66,100 | 66,100 | 65,000 | 65,600 | 88 |
| 2011/01/27 | 66,000 | 66,000 | 65,900 | 65,900 | 12 |
| 2011/01/26 | 66,200 | 66,200 | 65,800 | 66,000 | 45 |
| 2011/01/25 | 66,200 | 66,300 | 66,000 | 66,000 | 98 |
| 2011/01/24 | 65,400 | 65,900 | 65,400 | 65,900 | 44 |
| 2011/01/21 | 65,600 | 65,800 | 65,400 | 65,400 | 72 |
| 2011/01/20 | 66,100 | 66,100 | 65,000 | 65,600 | 50 |
| 2011/01/19 | 66,100 | 66,100 | 66,000 | 66,100 | 25 |
| 2011/01/18 | 66,400 | 66,400 | 65,900 | 66,100 | 53 |
| 2011/01/17 | 65,500 | 66,500 | 65,500 | 66,000 | 57 |
| 2011/01/14 | 65,900 | 66,000 | 64,800 | 65,500 | 52 |
| 2011/01/13 | 65,800 | 66,100 | 65,800 | 65,900 | 31 |
| 2011/01/12 | 65,800 | 66,300 | 65,500 | 65,800 | 65 |
| 2011/01/11 | 65,300 | 65,800 | 65,000 | 65,800 | 41 |
| 2011/01/07 | 63,600 | 65,200 | 63,600 | 64,700 | 84 |
| 2011/01/06 | 63,500 | 63,700 | 63,300 | 63,600 | 26 |
| 2011/01/05 | 62,900 | 63,300 | 62,900 | 63,300 | 11 |
| 2011/01/04 | 62,500 | 63,100 | 61,700 | 62,900 | 74 |