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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,141 | 1,176 | 1,140 | 1,175 | 9,000 |
| 2013/12/27 | 1,147 | 1,149 | 1,089 | 1,130 | 8,200 |
| 2013/12/26 | 1,060 | 1,115 | 1,060 | 1,112 | 7,300 |
| 2013/12/25 | 1,061 | 1,070 | 1,055 | 1,055 | 22,900 |
| 2013/12/24 | 1,061 | 1,084 | 1,060 | 1,061 | 22,300 |
| 2013/12/20 | 1,090 | 1,125 | 1,081 | 1,097 | 12,000 |
| 2013/12/19 | 1,078 | 1,105 | 1,078 | 1,092 | 9,200 |
| 2013/12/18 | 1,119 | 1,120 | 1,107 | 1,108 | 16,600 |
| 2013/12/17 | 1,125 | 1,125 | 1,120 | 1,120 | 4,600 |
| 2013/12/16 | 1,132 | 1,135 | 1,127 | 1,127 | 6,000 |
| 2013/12/13 | 1,129 | 1,136 | 1,129 | 1,135 | 4,700 |
| 2013/12/12 | 1,129 | 1,130 | 1,126 | 1,129 | 2,100 |
| 2013/12/11 | 1,129 | 1,132 | 1,128 | 1,128 | 3,400 |
| 2013/12/10 | 1,128 | 1,129 | 1,126 | 1,128 | 3,600 |
| 2013/12/09 | 1,125 | 1,130 | 1,125 | 1,128 | 3,500 |
| 2013/12/06 | 1,130 | 1,131 | 1,128 | 1,130 | 4,900 |
| 2013/12/05 | 1,130 | 1,131 | 1,127 | 1,130 | 4,400 |
| 2013/12/04 | 1,130 | 1,131 | 1,127 | 1,131 | 3,000 |
| 2013/12/03 | 1,130 | 1,131 | 1,127 | 1,127 | 1,700 |
| 2013/12/02 | 1,130 | 1,130 | 1,121 | 1,129 | 9,800 |
| 2013/11/29 | 1,125 | 1,130 | 1,125 | 1,126 | 2,900 |
| 2013/11/28 | 1,135 | 1,138 | 1,131 | 1,132 | 4,500 |
| 2013/11/27 | 1,125 | 1,134 | 1,125 | 1,134 | 1,300 |
| 2013/11/26 | 1,128 | 1,130 | 1,125 | 1,125 | 3,800 |
| 2013/11/25 | 1,131 | 1,132 | 1,129 | 1,130 | 5,600 |
| 2013/11/22 | 1,135 | 1,136 | 1,132 | 1,133 | 6,400 |
| 2013/11/21 | 1,133 | 1,137 | 1,130 | 1,137 | 3,100 |
| 2013/11/20 | 1,137 | 1,138 | 1,133 | 1,137 | 2,700 |
| 2013/11/19 | 1,136 | 1,138 | 1,130 | 1,138 | 4,400 |
| 2013/11/18 | 1,136 | 1,138 | 1,135 | 1,136 | 5,000 |
| 2013/11/15 | 1,128 | 1,136 | 1,128 | 1,136 | 2,300 |
| 2013/11/14 | 1,125 | 1,135 | 1,125 | 1,127 | 2,300 |
| 2013/11/13 | 1,125 | 1,133 | 1,125 | 1,125 | 3,500 |
| 2013/11/12 | 1,126 | 1,130 | 1,125 | 1,125 | 6,500 |
| 2013/11/11 | 1,125 | 1,132 | 1,120 | 1,122 | 3,600 |
| 2013/11/08 | 1,130 | 1,130 | 1,125 | 1,125 | 1,700 |
| 2013/11/07 | 1,131 | 1,134 | 1,131 | 1,132 | 900 |
| 2013/11/06 | 1,134 | 1,134 | 1,130 | 1,130 | 3,000 |
| 2013/11/05 | 1,128 | 1,128 | 1,123 | 1,123 | 4,200 |
| 2013/11/01 | 1,139 | 1,139 | 1,124 | 1,127 | 6,700 |
| 2013/10/31 | 1,136 | 1,139 | 1,135 | 1,139 | 3,400 |
| 2013/10/30 | 1,130 | 1,138 | 1,130 | 1,133 | 2,800 |
| 2013/10/29 | 1,135 | 1,136 | 1,130 | 1,135 | 19,400 |
| 2013/10/28 | 1,135 | 1,137 | 1,134 | 1,134 | 13,000 |
| 2013/10/25 | 1,134 | 1,135 | 1,127 | 1,135 | 3,100 |
| 2013/10/24 | 1,129 | 1,139 | 1,129 | 1,137 | 1,200 |
| 2013/10/23 | 1,137 | 1,140 | 1,132 | 1,132 | 1,200 |
| 2013/10/22 | 1,147 | 1,147 | 1,142 | 1,142 | 3,000 |
| 2013/10/21 | 1,139 | 1,147 | 1,139 | 1,147 | 1,000 |
| 2013/10/18 | 1,149 | 1,149 | 1,140 | 1,143 | 700 |
| 2013/10/17 | 1,140 | 1,147 | 1,140 | 1,141 | 3,900 |
| 2013/10/16 | 1,143 | 1,145 | 1,141 | 1,142 | 1,700 |
| 2013/10/15 | 1,141 | 1,145 | 1,140 | 1,144 | 3,400 |
| 2013/10/11 | 1,138 | 1,142 | 1,138 | 1,142 | 1,200 |
| 2013/10/10 | 1,121 | 1,138 | 1,121 | 1,138 | 3,500 |
| 2013/10/09 | 1,120 | 1,125 | 1,115 | 1,125 | 2,700 |
| 2013/10/08 | 1,125 | 1,138 | 1,120 | 1,128 | 2,600 |
| 2013/10/07 | 1,156 | 1,156 | 1,130 | 1,140 | 5,600 |
| 2013/10/04 | 1,161 | 1,165 | 1,156 | 1,156 | 7,400 |
| 2013/10/03 | 1,165 | 1,165 | 1,160 | 1,160 | 2,500 |
| 2013/10/02 | 1,170 | 1,170 | 1,163 | 1,164 | 5,600 |
| 2013/10/01 | 1,167 | 1,167 | 1,159 | 1,162 | 5,900 |
| 2013/09/30 | 1,170 | 1,170 | 1,163 | 1,166 | 5,200 |
| 2013/09/27 | 1,155 | 1,165 | 1,155 | 1,160 | 6,000 |
| 2013/09/26 | 1,171 | 1,174 | 1,155 | 1,162 | 31,300 |
| 2013/09/25 | 1,200 | 1,207 | 1,180 | 1,180 | 97,300 |
| 2013/09/24 | 1,215 | 1,217 | 1,214 | 1,214 | 39,900 |
| 2013/09/20 | 1,215 | 1,216 | 1,214 | 1,216 | 11,300 |
| 2013/09/19 | 1,220 | 1,220 | 1,215 | 1,215 | 8,700 |
| 2013/09/18 | 1,218 | 1,224 | 1,217 | 1,220 | 10,800 |
| 2013/09/17 | 1,216 | 1,221 | 1,212 | 1,217 | 10,100 |
| 2013/09/13 | 1,220 | 1,222 | 1,216 | 1,219 | 6,000 |
| 2013/09/12 | 1,210 | 1,217 | 1,210 | 1,216 | 3,400 |
| 2013/09/11 | 1,216 | 1,219 | 1,212 | 1,212 | 5,600 |
| 2013/09/10 | 1,210 | 1,214 | 1,208 | 1,214 | 4,300 |
| 2013/09/09 | 1,207 | 1,209 | 1,200 | 1,206 | 7,500 |
| 2013/09/06 | 1,194 | 1,196 | 1,191 | 1,195 | 3,700 |
| 2013/09/05 | 1,195 | 1,198 | 1,192 | 1,194 | 4,800 |
| 2013/09/04 | 1,200 | 1,205 | 1,193 | 1,194 | 6,200 |
| 2013/09/03 | 1,198 | 1,215 | 1,190 | 1,195 | 11,200 |
| 2013/09/02 | 1,194 | 1,201 | 1,190 | 1,198 | 4,100 |
| 2013/08/30 | 1,220 | 1,222 | 1,188 | 1,188 | 14,500 |
| 2013/08/29 | 1,243 | 1,243 | 1,210 | 1,224 | 25,800 |
| 2013/08/28 | 1,207 | 1,240 | 1,207 | 1,233 | 34,700 |
| 2013/08/27 | 1,167 | 1,208 | 1,167 | 1,207 | 20,200 |
| 2013/08/26 | 1,157 | 1,163 | 1,156 | 1,163 | 7,100 |
| 2013/08/23 | 1,153 | 1,157 | 1,153 | 1,154 | 3,200 |
| 2013/08/22 | 1,146 | 1,151 | 1,137 | 1,151 | 3,900 |
| 2013/08/21 | 1,139 | 1,150 | 1,120 | 1,147 | 9,200 |
| 2013/08/20 | 1,143 | 1,143 | 1,140 | 1,140 | 2,300 |
| 2013/08/19 | 1,110 | 1,143 | 1,110 | 1,143 | 10,800 |
| 2013/08/16 | 1,105 | 1,112 | 1,103 | 1,110 | 3,600 |
| 2013/08/15 | 1,102 | 1,118 | 1,102 | 1,113 | 2,900 |
| 2013/08/14 | 1,101 | 1,117 | 1,100 | 1,113 | 17,100 |
| 2013/08/13 | 1,112 | 1,127 | 1,101 | 1,120 | 8,800 |
| 2013/08/12 | 1,116 | 1,120 | 1,110 | 1,110 | 3,800 |
| 2013/08/09 | 1,135 | 1,135 | 1,120 | 1,120 | 4,000 |
| 2013/08/08 | 1,128 | 1,137 | 1,127 | 1,130 | 2,200 |
| 2013/08/07 | 1,126 | 1,136 | 1,126 | 1,128 | 2,300 |
| 2013/08/06 | 1,136 | 1,136 | 1,122 | 1,135 | 4,400 |
| 2013/08/05 | 1,130 | 1,146 | 1,128 | 1,146 | 5,100 |
| 2013/08/02 | 1,109 | 1,128 | 1,109 | 1,128 | 2,200 |
| 2013/08/01 | 1,100 | 1,112 | 1,100 | 1,109 | 1,700 |
| 2013/07/31 | 1,110 | 1,110 | 1,098 | 1,100 | 2,400 |
| 2013/07/30 | 1,102 | 1,112 | 1,097 | 1,112 | 4,800 |
| 2013/07/29 | 1,121 | 1,127 | 1,106 | 1,106 | 8,700 |
| 2013/07/26 | 1,134 | 1,134 | 1,120 | 1,120 | 4,000 |
| 2013/07/25 | 1,135 | 1,136 | 1,125 | 1,125 | 3,500 |
| 2013/07/24 | 1,135 | 1,135 | 1,120 | 1,135 | 3,100 |
| 2013/07/23 | 1,135 | 1,135 | 1,118 | 1,130 | 2,100 |
| 2013/07/22 | 1,135 | 1,135 | 1,116 | 1,120 | 4,300 |
| 2013/07/19 | 1,123 | 1,123 | 1,113 | 1,115 | 3,000 |
| 2013/07/18 | 1,118 | 1,120 | 1,110 | 1,120 | 2,800 |
| 2013/07/17 | 1,111 | 1,120 | 1,108 | 1,118 | 1,700 |
| 2013/07/16 | 1,111 | 1,126 | 1,110 | 1,110 | 3,600 |
| 2013/07/12 | 1,118 | 1,118 | 1,113 | 1,113 | 1,600 |
| 2013/07/11 | 1,112 | 1,112 | 1,089 | 1,100 | 4,900 |
| 2013/07/10 | 1,099 | 1,119 | 1,094 | 1,115 | 4,200 |
| 2013/07/09 | 1,090 | 1,099 | 1,085 | 1,099 | 3,200 |
| 2013/07/08 | 1,079 | 1,099 | 1,077 | 1,077 | 5,000 |
| 2013/07/05 | 1,076 | 1,080 | 1,070 | 1,070 | 4,200 |
| 2013/07/04 | 1,060 | 1,075 | 1,058 | 1,075 | 3,100 |
| 2013/07/03 | 1,040 | 1,055 | 1,039 | 1,055 | 6,800 |
| 2013/07/02 | 1,033 | 1,039 | 1,028 | 1,038 | 5,200 |
| 2013/07/01 | 1,015 | 1,030 | 1,010 | 1,025 | 5,500 |
| 2013/06/28 | 1,009 | 1,009 | 999 | 1,006 | 3,300 |
| 2013/06/27 | 998 | 1,000 | 988 | 997 | 1,100 |
| 2013/06/26 | 998 | 1,007 | 980 | 987 | 7,100 |
| 2013/06/25 | 1,001 | 1,004 | 998 | 998 | 2,700 |
| 2013/06/24 | 1,016 | 1,016 | 998 | 998 | 6,800 |
| 2013/06/21 | 989 | 995 | 973 | 995 | 5,200 |
| 2013/06/20 | 997 | 999 | 984 | 991 | 4,900 |
| 2013/06/19 | 1,001 | 1,003 | 995 | 996 | 3,000 |
| 2013/06/18 | 997 | 997 | 980 | 994 | 7,200 |
| 2013/06/17 | 983 | 998 | 980 | 995 | 6,000 |
| 2013/06/14 | 999 | 1,000 | 985 | 998 | 2,900 |
| 2013/06/13 | 998 | 1,002 | 980 | 999 | 9,400 |
| 2013/06/12 | 1,001 | 1,002 | 997 | 1,002 | 6,200 |
| 2013/06/11 | 998 | 1,009 | 998 | 1,000 | 4,800 |
| 2013/06/10 | 997 | 1,003 | 993 | 1,000 | 4,600 |
| 2013/06/07 | 1,020 | 1,020 | 963 | 966 | 16,900 |
| 2013/06/06 | 1,095 | 1,095 | 1,030 | 1,030 | 6,100 |
| 2013/06/05 | 1,130 | 1,130 | 1,095 | 1,095 | 2,300 |
| 2013/06/04 | 1,090 | 1,119 | 1,090 | 1,100 | 2,500 |
| 2013/06/03 | 1,112 | 1,117 | 1,091 | 1,091 | 2,900 |
| 2013/05/31 | 1,115 | 1,129 | 1,107 | 1,109 | 2,500 |
| 2013/05/30 | 1,130 | 1,135 | 1,105 | 1,115 | 4,100 |
| 2013/05/29 | 1,180 | 1,180 | 1,142 | 1,170 | 3,700 |
| 2013/05/28 | 1,109 | 1,130 | 1,087 | 1,130 | 6,500 |
| 2013/05/27 | 1,082 | 1,110 | 1,080 | 1,085 | 9,300 |
| 2013/05/24 | 1,161 | 1,190 | 1,051 | 1,106 | 24,600 |
| 2013/05/23 | 1,230 | 1,234 | 1,180 | 1,191 | 8,500 |
| 2013/05/22 | 1,254 | 1,254 | 1,225 | 1,235 | 7,100 |
| 2013/05/21 | 1,270 | 1,299 | 1,246 | 1,263 | 7,800 |
| 2013/05/20 | 1,300 | 1,306 | 1,275 | 1,300 | 10,500 |
| 2013/05/17 | 1,200 | 1,250 | 1,200 | 1,250 | 3,700 |
| 2013/05/16 | 1,250 | 1,250 | 1,138 | 1,200 | 16,500 |
| 2013/05/15 | 1,310 | 1,320 | 1,250 | 1,250 | 17,200 |
| 2013/05/14 | 1,300 | 1,320 | 1,270 | 1,297 | 18,100 |
| 2013/05/13 | 1,249 | 1,280 | 1,219 | 1,280 | 7,800 |
| 2013/05/10 | 1,300 | 1,310 | 1,153 | 1,203 | 31,200 |
| 2013/05/09 | 1,388 | 1,390 | 1,300 | 1,300 | 19,200 |
| 2013/05/08 | 1,395 | 1,395 | 1,330 | 1,367 | 36,300 |
| 2013/05/07 | 1,299 | 1,299 | 1,200 | 1,260 | 29,100 |
| 2013/05/02 | 1,146 | 1,160 | 1,140 | 1,150 | 19,800 |
| 2013/05/01 | 1,108 | 1,140 | 1,062 | 1,139 | 31,100 |
| 2013/04/30 | 1,029 | 1,029 | 1,017 | 1,021 | 8,600 |
| 2013/04/26 | 1,016 | 1,020 | 1,016 | 1,016 | 3,500 |
| 2013/04/25 | 1,020 | 1,024 | 1,015 | 1,016 | 4,700 |
| 2013/04/24 | 1,020 | 1,024 | 1,018 | 1,018 | 4,400 |
| 2013/04/23 | 1,020 | 1,020 | 999 | 1,014 | 11,700 |
| 2013/04/22 | 1,026 | 1,027 | 1,010 | 1,010 | 11,800 |
| 2013/04/19 | 1,013 | 1,020 | 1,012 | 1,020 | 5,000 |
| 2013/04/18 | 1,012 | 1,013 | 1,003 | 1,006 | 4,800 |
| 2013/04/17 | 1,000 | 1,012 | 1,000 | 1,001 | 4,400 |
| 2013/04/16 | 1,005 | 1,005 | 999 | 999 | 2,900 |
| 2013/04/15 | 1,000 | 1,010 | 1,000 | 1,007 | 6,400 |
| 2013/04/12 | 1,001 | 1,023 | 1,001 | 1,018 | 8,700 |
| 2013/04/11 | 993 | 1,009 | 993 | 998 | 12,200 |
| 2013/04/10 | 990 | 1,002 | 990 | 998 | 5,800 |
| 2013/04/09 | 999 | 1,003 | 990 | 990 | 8,000 |
| 2013/04/08 | 999 | 1,005 | 996 | 1,000 | 5,700 |
| 2013/04/05 | 1,009 | 1,010 | 981 | 999 | 5,900 |
| 2013/04/04 | 996 | 1,000 | 981 | 1,000 | 700 |
| 2013/04/03 | 956 | 996 | 956 | 996 | 2,000 |
| 2013/04/02 | 955 | 985 | 950 | 983 | 5,700 |
| 2013/04/01 | 977 | 985 | 970 | 970 | 7,200 |
| 2013/03/29 | 1,006 | 1,006 | 995 | 995 | 4,100 |
| 2013/03/28 | 1,009 | 1,009 | 997 | 1,007 | 3,900 |
| 2013/03/27 | 1,014 | 1,014 | 1,001 | 1,008 | 2,600 |
| 2013/03/26 | 1,001 | 1,018 | 1,001 | 1,018 | 2,100 |
| 2013/03/25 | 1,000 | 1,011 | 997 | 1,010 | 16,800 |
| 2013/03/22 | 1,050 | 1,050 | 1,011 | 1,040 | 7,700 |
| 2013/03/21 | 1,040 | 1,049 | 1,040 | 1,045 | 5,900 |
| 2013/03/19 | 1,018 | 1,034 | 1,012 | 1,034 | 3,900 |
| 2013/03/18 | 1,001 | 1,011 | 1,000 | 1,011 | 5,900 |
| 2013/03/15 | 996 | 1,011 | 996 | 1,000 | 7,300 |
| 2013/03/14 | 1,001 | 1,004 | 998 | 1,000 | 6,300 |
| 2013/03/13 | 1,000 | 1,005 | 1,000 | 1,000 | 5,000 |
| 2013/03/12 | 1,005 | 1,018 | 999 | 1,006 | 8,700 |
| 2013/03/11 | 1,018 | 1,022 | 1,005 | 1,007 | 6,400 |
| 2013/03/08 | 1,022 | 1,022 | 1,002 | 1,020 | 3,600 |
| 2013/03/07 | 1,020 | 1,023 | 1,010 | 1,022 | 900 |
| 2013/03/06 | 1,022 | 1,025 | 1,020 | 1,024 | 6,200 |
| 2013/03/05 | 1,035 | 1,038 | 1,015 | 1,024 | 6,000 |
| 2013/03/04 | 1,035 | 1,038 | 1,030 | 1,034 | 5,000 |
| 2013/03/01 | 1,040 | 1,040 | 1,023 | 1,035 | 4,200 |
| 2013/02/28 | 1,035 | 1,035 | 1,022 | 1,022 | 2,300 |
| 2013/02/27 | 1,033 | 1,033 | 1,006 | 1,015 | 3,000 |
| 2013/02/26 | 1,035 | 1,035 | 1,002 | 1,025 | 5,400 |
| 2013/02/25 | 995 | 1,038 | 995 | 1,020 | 10,600 |
| 2013/02/22 | 990 | 993 | 973 | 989 | 4,200 |
| 2013/02/21 | 983 | 989 | 983 | 989 | 1,600 |
| 2013/02/20 | 982 | 984 | 958 | 958 | 1,800 |
| 2013/02/19 | 965 | 976 | 965 | 976 | 1,300 |
| 2013/02/18 | 920 | 959 | 920 | 950 | 4,100 |
| 2013/02/15 | 970 | 970 | 926 | 940 | 5,100 |
| 2013/02/14 | 980 | 980 | 970 | 971 | 600 |
| 2013/02/13 | 980 | 985 | 976 | 980 | 1,600 |
| 2013/02/12 | 988 | 998 | 980 | 980 | 3,100 |
| 2013/02/08 | 979 | 988 | 976 | 976 | 3,600 |
| 2013/02/07 | 975 | 980 | 962 | 980 | 4,000 |
| 2013/02/06 | 991 | 991 | 962 | 987 | 3,700 |
| 2013/02/05 | 983 | 992 | 976 | 992 | 2,900 |
| 2013/02/04 | 998 | 998 | 989 | 989 | 5,400 |
| 2013/02/01 | 995 | 1,000 | 990 | 990 | 4,600 |
| 2013/01/31 | 991 | 996 | 991 | 994 | 1,000 |
| 2013/01/30 | 986 | 999 | 986 | 999 | 1,700 |
| 2013/01/29 | 1,007 | 1,007 | 998 | 998 | 2,000 |
| 2013/01/28 | 985 | 999 | 982 | 999 | 5,700 |
| 2013/01/25 | 981 | 990 | 961 | 990 | 4,100 |
| 2013/01/24 | 998 | 998 | 980 | 990 | 4,900 |
| 2013/01/23 | 984 | 1,009 | 984 | 1,005 | 5,600 |
| 2013/01/22 | 1,000 | 1,011 | 995 | 1,007 | 17,900 |
| 2013/01/21 | 970 | 996 | 970 | 996 | 4,400 |
| 2013/01/18 | 970 | 971 | 967 | 969 | 3,300 |
| 2013/01/17 | 950 | 965 | 950 | 965 | 7,700 |
| 2013/01/16 | 939 | 953 | 939 | 950 | 7,800 |
| 2013/01/15 | 910 | 939 | 910 | 939 | 5,600 |
| 2013/01/11 | 903 | 908 | 896 | 908 | 2,200 |
| 2013/01/10 | 905 | 905 | 891 | 892 | 5,300 |
| 2013/01/09 | 879 | 930 | 875 | 905 | 13,100 |
| 2013/01/08 | 871 | 884 | 871 | 873 | 2,600 |
| 2013/01/07 | 879 | 886 | 872 | 872 | 4,600 |
| 2013/01/04 | 870 | 875 | 860 | 860 | 3,100 |