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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,939 | 1,939 | 1,926 | 1,934 | 3,500 |
| 2017/12/28 | 1,950 | 1,950 | 1,924 | 1,934 | 7,600 |
| 2017/12/27 | 1,941 | 1,949 | 1,936 | 1,948 | 3,300 |
| 2017/12/26 | 1,950 | 1,950 | 1,933 | 1,945 | 6,100 |
| 2017/12/25 | 1,957 | 1,957 | 1,941 | 1,948 | 9,500 |
| 2017/12/22 | 1,954 | 1,960 | 1,952 | 1,956 | 7,400 |
| 2017/12/21 | 1,959 | 1,964 | 1,959 | 1,964 | 5,700 |
| 2017/12/20 | 1,956 | 1,967 | 1,956 | 1,960 | 9,000 |
| 2017/12/19 | 1,960 | 1,965 | 1,956 | 1,957 | 5,400 |
| 2017/12/18 | 1,953 | 1,966 | 1,949 | 1,960 | 12,100 |
| 2017/12/15 | 1,954 | 1,959 | 1,943 | 1,953 | 7,600 |
| 2017/12/14 | 1,950 | 1,952 | 1,939 | 1,951 | 6,600 |
| 2017/12/13 | 1,959 | 1,961 | 1,933 | 1,949 | 7,800 |
| 2017/12/12 | 1,953 | 1,963 | 1,944 | 1,960 | 8,500 |
| 2017/12/11 | 1,925 | 1,953 | 1,924 | 1,951 | 10,300 |
| 2017/12/08 | 1,912 | 1,942 | 1,912 | 1,928 | 19,800 |
| 2017/12/07 | 1,929 | 1,930 | 1,920 | 1,922 | 7,100 |
| 2017/12/06 | 1,933 | 1,933 | 1,917 | 1,920 | 4,600 |
| 2017/12/05 | 1,941 | 1,941 | 1,926 | 1,933 | 7,200 |
| 2017/12/04 | 1,957 | 1,960 | 1,944 | 1,946 | 7,300 |
| 2017/12/01 | 1,959 | 1,966 | 1,951 | 1,955 | 7,500 |
| 2017/11/30 | 1,945 | 1,973 | 1,945 | 1,961 | 25,200 |
| 2017/11/29 | 1,940 | 1,953 | 1,933 | 1,949 | 15,400 |
| 2017/11/28 | 1,945 | 1,945 | 1,923 | 1,933 | 7,500 |
| 2017/11/27 | 1,925 | 1,943 | 1,925 | 1,941 | 8,400 |
| 2017/11/24 | 1,930 | 1,939 | 1,916 | 1,921 | 6,000 |
| 2017/11/22 | 1,966 | 1,966 | 1,916 | 1,930 | 21,100 |
| 2017/11/21 | 1,914 | 1,928 | 1,896 | 1,913 | 9,300 |
| 2017/11/20 | 1,900 | 1,923 | 1,888 | 1,914 | 7,600 |
| 2017/11/17 | 1,904 | 1,907 | 1,875 | 1,901 | 8,400 |
| 2017/11/16 | 1,856 | 1,892 | 1,856 | 1,877 | 5,900 |
| 2017/11/15 | 1,921 | 1,921 | 1,865 | 1,866 | 17,900 |
| 2017/11/14 | 1,940 | 1,940 | 1,920 | 1,925 | 5,900 |
| 2017/11/13 | 1,890 | 1,946 | 1,889 | 1,945 | 24,600 |
| 2017/11/10 | 1,854 | 1,875 | 1,854 | 1,863 | 5,200 |
| 2017/11/09 | 1,884 | 1,888 | 1,863 | 1,873 | 6,900 |
| 2017/11/08 | 1,884 | 1,887 | 1,870 | 1,874 | 6,400 |
| 2017/11/07 | 1,890 | 1,901 | 1,880 | 1,894 | 6,800 |
| 2017/11/06 | 1,905 | 1,905 | 1,891 | 1,892 | 3,300 |
| 2017/11/02 | 1,920 | 1,920 | 1,893 | 1,905 | 5,800 |
| 2017/11/01 | 1,912 | 1,924 | 1,911 | 1,920 | 4,800 |
| 2017/10/31 | 1,929 | 1,929 | 1,912 | 1,921 | 4,700 |
| 2017/10/30 | 1,930 | 1,932 | 1,914 | 1,920 | 9,400 |
| 2017/10/27 | 1,912 | 1,931 | 1,911 | 1,928 | 11,200 |
| 2017/10/26 | 1,904 | 1,916 | 1,904 | 1,910 | 7,000 |
| 2017/10/25 | 1,904 | 1,918 | 1,901 | 1,905 | 9,100 |
| 2017/10/24 | 1,911 | 1,911 | 1,899 | 1,904 | 5,000 |
| 2017/10/23 | 1,905 | 1,912 | 1,895 | 1,905 | 9,700 |
| 2017/10/20 | 1,888 | 1,901 | 1,887 | 1,901 | 4,800 |
| 2017/10/19 | 1,894 | 1,897 | 1,889 | 1,891 | 5,600 |
| 2017/10/18 | 1,893 | 1,901 | 1,891 | 1,894 | 2,700 |
| 2017/10/17 | 1,898 | 1,902 | 1,886 | 1,893 | 5,600 |
| 2017/10/16 | 1,895 | 1,913 | 1,891 | 1,900 | 15,600 |
| 2017/10/13 | 1,907 | 1,910 | 1,895 | 1,900 | 10,900 |
| 2017/10/12 | 1,909 | 1,909 | 1,894 | 1,899 | 4,000 |
| 2017/10/11 | 1,908 | 1,908 | 1,896 | 1,904 | 3,900 |
| 2017/10/10 | 1,896 | 1,904 | 1,888 | 1,896 | 6,300 |
| 2017/10/06 | 1,886 | 1,894 | 1,886 | 1,890 | 4,400 |
| 2017/10/05 | 1,895 | 1,895 | 1,886 | 1,889 | 4,100 |
| 2017/10/04 | 1,897 | 1,897 | 1,888 | 1,894 | 8,000 |
| 2017/10/03 | 1,908 | 1,908 | 1,892 | 1,897 | 7,800 |
| 2017/10/02 | 1,892 | 1,906 | 1,892 | 1,903 | 8,200 |
| 2017/09/29 | 1,903 | 1,918 | 1,890 | 1,890 | 11,400 |
| 2017/09/28 | 1,885 | 1,891 | 1,885 | 1,888 | 10,700 |
| 2017/09/27 | 1,890 | 1,894 | 1,877 | 1,885 | 47,800 |
| 2017/09/26 | 1,940 | 1,947 | 1,922 | 1,925 | 69,000 |
| 2017/09/25 | 1,937 | 1,948 | 1,936 | 1,948 | 21,800 |
| 2017/09/22 | 1,939 | 1,941 | 1,936 | 1,937 | 14,900 |
| 2017/09/21 | 1,946 | 1,949 | 1,943 | 1,945 | 19,100 |
| 2017/09/20 | 1,942 | 1,947 | 1,941 | 1,947 | 9,300 |
| 2017/09/19 | 1,940 | 1,945 | 1,936 | 1,945 | 20,700 |
| 2017/09/15 | 1,933 | 1,941 | 1,933 | 1,940 | 28,800 |
| 2017/09/14 | 1,941 | 1,941 | 1,937 | 1,937 | 7,900 |
| 2017/09/13 | 1,941 | 1,945 | 1,936 | 1,938 | 7,700 |
| 2017/09/12 | 1,945 | 1,946 | 1,937 | 1,944 | 5,600 |
| 2017/09/11 | 1,936 | 1,954 | 1,936 | 1,941 | 10,300 |
| 2017/09/08 | 1,933 | 1,940 | 1,932 | 1,936 | 7,600 |
| 2017/09/07 | 1,945 | 1,947 | 1,941 | 1,944 | 4,700 |
| 2017/09/06 | 1,935 | 1,941 | 1,933 | 1,938 | 4,200 |
| 2017/09/05 | 1,956 | 1,956 | 1,935 | 1,935 | 9,900 |
| 2017/09/04 | 1,951 | 1,960 | 1,941 | 1,950 | 9,200 |
| 2017/09/01 | 1,958 | 1,959 | 1,953 | 1,953 | 5,100 |
| 2017/08/31 | 1,955 | 1,967 | 1,954 | 1,959 | 6,000 |
| 2017/08/30 | 1,951 | 1,959 | 1,951 | 1,959 | 7,900 |
| 2017/08/29 | 1,950 | 1,954 | 1,947 | 1,951 | 7,300 |
| 2017/08/28 | 1,950 | 1,954 | 1,949 | 1,952 | 4,200 |
| 2017/08/25 | 1,950 | 1,955 | 1,947 | 1,949 | 4,300 |
| 2017/08/24 | 1,947 | 1,953 | 1,946 | 1,951 | 4,400 |
| 2017/08/23 | 1,950 | 1,950 | 1,942 | 1,948 | 5,900 |
| 2017/08/22 | 1,951 | 1,951 | 1,939 | 1,946 | 6,000 |
| 2017/08/21 | 1,930 | 1,958 | 1,930 | 1,954 | 7,000 |
| 2017/08/18 | 1,930 | 1,934 | 1,926 | 1,928 | 3,500 |
| 2017/08/17 | 1,936 | 1,936 | 1,927 | 1,930 | 4,800 |
| 2017/08/16 | 1,929 | 1,939 | 1,925 | 1,931 | 3,100 |
| 2017/08/15 | 1,921 | 1,942 | 1,921 | 1,930 | 4,100 |
| 2017/08/14 | 1,948 | 1,948 | 1,924 | 1,924 | 11,800 |
| 2017/08/10 | 1,957 | 1,959 | 1,950 | 1,952 | 6,700 |
| 2017/08/09 | 1,974 | 1,974 | 1,955 | 1,957 | 10,400 |
| 2017/08/08 | 1,973 | 1,976 | 1,963 | 1,963 | 6,700 |
| 2017/08/07 | 1,973 | 1,979 | 1,965 | 1,965 | 5,600 |
| 2017/08/04 | 1,957 | 1,969 | 1,957 | 1,965 | 2,200 |
| 2017/08/03 | 1,971 | 1,974 | 1,968 | 1,972 | 2,700 |
| 2017/08/02 | 1,979 | 1,979 | 1,970 | 1,973 | 3,800 |
| 2017/08/01 | 1,950 | 1,979 | 1,950 | 1,979 | 5,900 |
| 2017/07/31 | 1,964 | 1,966 | 1,958 | 1,960 | 3,700 |
| 2017/07/28 | 1,964 | 1,968 | 1,954 | 1,956 | 4,000 |
| 2017/07/27 | 1,969 | 1,969 | 1,960 | 1,964 | 2,000 |
| 2017/07/26 | 1,955 | 1,967 | 1,952 | 1,962 | 4,300 |
| 2017/07/25 | 1,951 | 1,962 | 1,950 | 1,950 | 2,900 |
| 2017/07/24 | 1,952 | 1,956 | 1,951 | 1,955 | 6,500 |
| 2017/07/21 | 1,965 | 1,965 | 1,957 | 1,961 | 3,100 |
| 2017/07/20 | 1,968 | 1,970 | 1,963 | 1,967 | 4,100 |
| 2017/07/19 | 1,970 | 1,970 | 1,966 | 1,966 | 4,300 |
| 2017/07/18 | 1,964 | 1,970 | 1,964 | 1,969 | 3,000 |
| 2017/07/14 | 1,961 | 1,967 | 1,960 | 1,962 | 2,000 |
| 2017/07/13 | 1,956 | 1,958 | 1,951 | 1,951 | 3,300 |
| 2017/07/12 | 1,952 | 1,957 | 1,951 | 1,955 | 3,700 |
| 2017/07/11 | 1,964 | 1,973 | 1,961 | 1,961 | 3,300 |
| 2017/07/10 | 1,982 | 1,982 | 1,965 | 1,965 | 4,200 |
| 2017/07/07 | 1,960 | 1,987 | 1,953 | 1,967 | 16,400 |
| 2017/07/06 | 1,930 | 1,948 | 1,924 | 1,942 | 7,700 |
| 2017/07/05 | 1,924 | 1,930 | 1,923 | 1,926 | 3,100 |
| 2017/07/04 | 1,922 | 1,929 | 1,922 | 1,926 | 3,800 |
| 2017/07/03 | 1,926 | 1,930 | 1,926 | 1,927 | 2,800 |
| 2017/06/30 | 1,927 | 1,928 | 1,925 | 1,926 | 2,100 |
| 2017/06/29 | 1,922 | 1,926 | 1,920 | 1,926 | 2,600 |
| 2017/06/28 | 1,927 | 1,927 | 1,920 | 1,922 | 5,000 |
| 2017/06/27 | 1,927 | 1,928 | 1,920 | 1,923 | 3,400 |
| 2017/06/26 | 1,920 | 1,926 | 1,920 | 1,923 | 2,100 |
| 2017/06/23 | 1,926 | 1,926 | 1,916 | 1,920 | 2,900 |
| 2017/06/22 | 1,924 | 1,924 | 1,917 | 1,920 | 5,000 |
| 2017/06/21 | 1,910 | 1,922 | 1,908 | 1,917 | 5,100 |
| 2017/06/20 | 1,930 | 1,930 | 1,916 | 1,919 | 4,700 |
| 2017/06/19 | 1,920 | 1,920 | 1,906 | 1,909 | 3,900 |
| 2017/06/16 | 1,906 | 1,917 | 1,906 | 1,914 | 2,700 |
| 2017/06/15 | 1,909 | 1,917 | 1,906 | 1,906 | 3,900 |
| 2017/06/14 | 1,927 | 1,928 | 1,909 | 1,909 | 4,400 |
| 2017/06/13 | 1,925 | 1,925 | 1,917 | 1,918 | 3,500 |
| 2017/06/12 | 1,920 | 1,930 | 1,914 | 1,917 | 4,200 |
| 2017/06/09 | 1,910 | 1,921 | 1,910 | 1,914 | 3,900 |
| 2017/06/08 | 1,920 | 1,924 | 1,915 | 1,919 | 3,000 |
| 2017/06/07 | 1,907 | 1,921 | 1,907 | 1,921 | 4,300 |
| 2017/06/06 | 1,920 | 1,924 | 1,912 | 1,912 | 3,200 |
| 2017/06/05 | 1,915 | 1,920 | 1,913 | 1,913 | 3,300 |
| 2017/06/02 | 1,911 | 1,921 | 1,911 | 1,915 | 5,000 |
| 2017/06/01 | 1,914 | 1,923 | 1,914 | 1,918 | 4,200 |
| 2017/05/31 | 1,917 | 1,930 | 1,881 | 1,914 | 8,300 |
| 2017/05/30 | 1,902 | 1,931 | 1,902 | 1,929 | 3,700 |
| 2017/05/29 | 1,929 | 1,929 | 1,907 | 1,907 | 2,700 |
| 2017/05/26 | 1,924 | 1,947 | 1,901 | 1,913 | 6,300 |
| 2017/05/25 | 1,910 | 1,922 | 1,907 | 1,916 | 3,100 |
| 2017/05/24 | 1,905 | 1,913 | 1,905 | 1,910 | 3,700 |
| 2017/05/23 | 1,905 | 1,921 | 1,905 | 1,912 | 3,800 |
| 2017/05/22 | 1,920 | 1,935 | 1,905 | 1,905 | 6,700 |
| 2017/05/19 | 1,951 | 1,951 | 1,871 | 1,921 | 9,500 |
| 2017/05/18 | 1,942 | 1,942 | 1,930 | 1,934 | 6,500 |
| 2017/05/17 | 1,948 | 1,956 | 1,938 | 1,942 | 5,300 |
| 2017/05/16 | 1,968 | 1,968 | 1,944 | 1,948 | 6,300 |
| 2017/05/15 | 1,958 | 1,984 | 1,950 | 1,950 | 6,500 |
| 2017/05/12 | 1,984 | 1,999 | 1,982 | 1,991 | 4,200 |
| 2017/05/11 | 1,996 | 2,009 | 1,990 | 2,003 | 6,200 |
| 2017/05/10 | 1,993 | 1,994 | 1,990 | 1,993 | 3,000 |
| 2017/05/09 | 2,002 | 2,002 | 1,991 | 1,993 | 5,100 |
| 2017/05/08 | 1,976 | 2,006 | 1,975 | 2,003 | 9,400 |
| 2017/05/02 | 1,971 | 1,988 | 1,971 | 1,977 | 2,900 |
| 2017/05/01 | 1,960 | 1,976 | 1,960 | 1,976 | 2,800 |
| 2017/04/28 | 1,998 | 1,998 | 1,978 | 1,978 | 2,900 |
| 2017/04/27 | 1,984 | 1,997 | 1,976 | 1,995 | 5,000 |
| 2017/04/26 | 1,984 | 1,997 | 1,983 | 1,987 | 4,000 |
| 2017/04/25 | 1,962 | 1,989 | 1,962 | 1,984 | 6,100 |
| 2017/04/24 | 1,952 | 1,970 | 1,950 | 1,968 | 5,000 |
| 2017/04/21 | 1,960 | 1,969 | 1,955 | 1,967 | 4,900 |
| 2017/04/20 | 1,916 | 1,958 | 1,915 | 1,949 | 5,100 |
| 2017/04/19 | 1,892 | 1,933 | 1,892 | 1,917 | 5,300 |
| 2017/04/18 | 1,892 | 1,906 | 1,884 | 1,892 | 6,000 |
| 2017/04/17 | 1,864 | 1,893 | 1,859 | 1,891 | 4,400 |
| 2017/04/14 | 1,843 | 1,878 | 1,832 | 1,864 | 5,100 |
| 2017/04/13 | 1,827 | 1,865 | 1,826 | 1,841 | 4,500 |
| 2017/04/12 | 1,836 | 1,849 | 1,834 | 1,848 | 2,400 |
| 2017/04/11 | 1,852 | 1,852 | 1,832 | 1,836 | 3,100 |
| 2017/04/10 | 1,850 | 1,860 | 1,850 | 1,852 | 2,800 |
| 2017/04/07 | 1,857 | 1,870 | 1,853 | 1,853 | 2,200 |
| 2017/04/06 | 1,880 | 1,888 | 1,857 | 1,857 | 4,600 |
| 2017/04/05 | 1,870 | 1,882 | 1,870 | 1,880 | 3,400 |
| 2017/04/04 | 1,871 | 1,871 | 1,856 | 1,867 | 3,300 |
| 2017/04/03 | 1,904 | 1,904 | 1,862 | 1,875 | 7,500 |
| 2017/03/31 | 1,951 | 1,970 | 1,911 | 1,911 | 5,500 |
| 2017/03/30 | 1,950 | 1,963 | 1,950 | 1,960 | 1,900 |
| 2017/03/29 | 1,973 | 1,973 | 1,938 | 1,957 | 5,300 |
| 2017/03/28 | 1,963 | 1,976 | 1,941 | 1,971 | 7,900 |
| 2017/03/27 | 1,951 | 1,966 | 1,930 | 1,939 | 6,600 |
| 2017/03/24 | 1,963 | 1,983 | 1,960 | 1,979 | 2,300 |
| 2017/03/23 | 1,945 | 1,978 | 1,945 | 1,963 | 3,900 |
| 2017/03/22 | 1,940 | 1,979 | 1,940 | 1,948 | 5,400 |
| 2017/03/21 | 1,971 | 1,971 | 1,944 | 1,948 | 2,800 |
| 2017/03/17 | 1,956 | 1,972 | 1,956 | 1,972 | 2,300 |
| 2017/03/16 | 1,983 | 1,983 | 1,949 | 1,973 | 4,000 |
| 2017/03/15 | 1,999 | 1,999 | 1,978 | 1,981 | 2,300 |
| 2017/03/14 | 1,989 | 1,999 | 1,987 | 1,992 | 2,500 |
| 2017/03/13 | 2,009 | 2,009 | 1,986 | 1,989 | 2,700 |
| 2017/03/10 | 1,990 | 2,012 | 1,983 | 1,996 | 11,200 |
| 2017/03/09 | 1,975 | 1,989 | 1,965 | 1,985 | 3,800 |
| 2017/03/08 | 1,946 | 1,954 | 1,937 | 1,952 | 4,500 |
| 2017/03/07 | 1,925 | 1,935 | 1,925 | 1,932 | 2,900 |
| 2017/03/06 | 1,957 | 1,957 | 1,936 | 1,941 | 3,800 |
| 2017/03/03 | 1,979 | 1,985 | 1,962 | 1,963 | 3,400 |
| 2017/03/02 | 2,001 | 2,022 | 1,982 | 1,992 | 4,900 |
| 2017/03/01 | 2,025 | 2,033 | 2,000 | 2,000 | 4,500 |
| 2017/02/28 | 2,058 | 2,060 | 2,025 | 2,025 | 5,200 |
| 2017/02/27 | 2,081 | 2,081 | 2,045 | 2,065 | 7,500 |
| 2017/02/24 | 2,097 | 2,097 | 2,083 | 2,087 | 2,400 |
| 2017/02/23 | 2,083 | 2,093 | 2,083 | 2,090 | 4,800 |
| 2017/02/22 | 2,082 | 2,088 | 2,081 | 2,083 | 2,300 |
| 2017/02/21 | 2,081 | 2,097 | 2,079 | 2,089 | 4,500 |
| 2017/02/20 | 2,070 | 2,089 | 2,070 | 2,082 | 2,500 |
| 2017/02/17 | 2,095 | 2,095 | 2,070 | 2,074 | 5,100 |
| 2017/02/16 | 2,080 | 2,100 | 2,073 | 2,079 | 9,300 |
| 2017/02/15 | 2,045 | 2,099 | 2,045 | 2,072 | 20,400 |
| 2017/02/14 | 2,030 | 2,044 | 2,020 | 2,036 | 7,500 |
| 2017/02/13 | 2,004 | 2,050 | 2,004 | 2,023 | 11,300 |
| 2017/02/10 | 1,999 | 2,006 | 1,997 | 2,004 | 7,800 |
| 2017/02/09 | 2,002 | 2,005 | 1,990 | 1,999 | 6,300 |
| 2017/02/08 | 2,001 | 2,002 | 1,994 | 2,002 | 1,600 |
| 2017/02/07 | 1,998 | 2,010 | 1,990 | 2,001 | 2,600 |
| 2017/02/06 | 2,005 | 2,009 | 2,001 | 2,001 | 4,500 |
| 2017/02/03 | 2,015 | 2,015 | 2,002 | 2,005 | 3,800 |
| 2017/02/02 | 1,999 | 2,008 | 1,996 | 2,002 | 3,700 |
| 2017/02/01 | 1,995 | 2,010 | 1,995 | 2,007 | 4,600 |
| 2017/01/31 | 1,990 | 2,011 | 1,990 | 2,009 | 4,900 |
| 2017/01/30 | 1,985 | 2,004 | 1,985 | 1,995 | 10,100 |
| 2017/01/27 | 2,000 | 2,019 | 1,984 | 1,994 | 15,100 |
| 2017/01/26 | 1,949 | 1,983 | 1,943 | 1,975 | 17,100 |
| 2017/01/25 | 1,937 | 1,947 | 1,921 | 1,943 | 7,800 |
| 2017/01/24 | 1,908 | 1,946 | 1,885 | 1,937 | 13,200 |
| 2017/01/23 | 1,891 | 1,922 | 1,891 | 1,910 | 6,400 |
| 2017/01/20 | 1,920 | 1,926 | 1,904 | 1,925 | 5,300 |
| 2017/01/19 | 1,925 | 1,930 | 1,905 | 1,911 | 7,500 |
| 2017/01/18 | 1,830 | 1,932 | 1,822 | 1,931 | 22,100 |
| 2017/01/17 | 1,839 | 1,855 | 1,839 | 1,847 | 5,800 |
| 2017/01/16 | 1,840 | 1,858 | 1,840 | 1,846 | 5,300 |
| 2017/01/13 | 1,839 | 1,853 | 1,838 | 1,840 | 5,900 |
| 2017/01/12 | 1,856 | 1,856 | 1,841 | 1,844 | 5,800 |
| 2017/01/11 | 1,828 | 1,854 | 1,828 | 1,851 | 5,700 |
| 2017/01/10 | 1,826 | 1,849 | 1,826 | 1,848 | 8,000 |
| 2017/01/06 | 1,801 | 1,830 | 1,801 | 1,828 | 4,500 |
| 2017/01/05 | 1,808 | 1,829 | 1,800 | 1,825 | 8,300 |
| 2017/01/04 | 1,762 | 1,812 | 1,762 | 1,806 | 9,700 |