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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,906 | 1,907 | 1,866 | 1,891 | 6,400 |
| 2019/12/27 | 1,876 | 1,905 | 1,865 | 1,905 | 3,500 |
| 2019/12/26 | 1,864 | 1,894 | 1,861 | 1,894 | 5,800 |
| 2019/12/25 | 1,885 | 1,888 | 1,867 | 1,875 | 2,100 |
| 2019/12/24 | 1,861 | 1,896 | 1,861 | 1,893 | 3,800 |
| 2019/12/23 | 1,894 | 1,907 | 1,860 | 1,860 | 6,500 |
| 2019/12/20 | 1,911 | 1,911 | 1,874 | 1,897 | 6,300 |
| 2019/12/19 | 1,909 | 1,918 | 1,889 | 1,897 | 5,800 |
| 2019/12/18 | 1,913 | 1,923 | 1,903 | 1,908 | 4,200 |
| 2019/12/17 | 1,930 | 1,930 | 1,911 | 1,929 | 5,700 |
| 2019/12/16 | 1,930 | 1,937 | 1,902 | 1,929 | 12,700 |
| 2019/12/13 | 1,900 | 1,935 | 1,900 | 1,911 | 17,300 |
| 2019/12/12 | 1,849 | 1,899 | 1,846 | 1,898 | 14,700 |
| 2019/12/11 | 1,839 | 1,841 | 1,821 | 1,832 | 3,300 |
| 2019/12/10 | 1,828 | 1,868 | 1,828 | 1,839 | 4,600 |
| 2019/12/09 | 1,848 | 1,855 | 1,818 | 1,849 | 4,600 |
| 2019/12/06 | 1,836 | 1,849 | 1,819 | 1,848 | 3,300 |
| 2019/12/05 | 1,803 | 1,838 | 1,803 | 1,836 | 4,300 |
| 2019/12/04 | 1,815 | 1,824 | 1,800 | 1,803 | 5,600 |
| 2019/12/03 | 1,850 | 1,850 | 1,815 | 1,830 | 5,700 |
| 2019/12/02 | 1,866 | 1,883 | 1,862 | 1,864 | 5,500 |
| 2019/11/29 | 1,866 | 1,887 | 1,863 | 1,874 | 2,800 |
| 2019/11/28 | 1,899 | 1,899 | 1,870 | 1,875 | 4,900 |
| 2019/11/27 | 1,877 | 1,877 | 1,869 | 1,873 | 1,900 |
| 2019/11/26 | 1,878 | 1,894 | 1,862 | 1,877 | 6,200 |
| 2019/11/25 | 1,875 | 1,887 | 1,870 | 1,872 | 3,400 |
| 2019/11/22 | 1,883 | 1,888 | 1,866 | 1,875 | 3,600 |
| 2019/11/21 | 1,864 | 1,888 | 1,851 | 1,883 | 5,500 |
| 2019/11/20 | 1,874 | 1,880 | 1,859 | 1,874 | 5,200 |
| 2019/11/19 | 1,900 | 1,901 | 1,881 | 1,889 | 4,300 |
| 2019/11/18 | 1,899 | 1,908 | 1,864 | 1,900 | 4,800 |
| 2019/11/15 | 1,845 | 1,907 | 1,845 | 1,898 | 5,000 |
| 2019/11/14 | 1,866 | 1,866 | 1,847 | 1,849 | 5,900 |
| 2019/11/13 | 1,905 | 1,905 | 1,866 | 1,866 | 5,800 |
| 2019/11/12 | 1,993 | 1,993 | 1,859 | 1,909 | 15,900 |
| 2019/11/11 | 1,973 | 1,990 | 1,964 | 1,990 | 12,000 |
| 2019/11/08 | 1,941 | 1,965 | 1,908 | 1,965 | 5,300 |
| 2019/11/07 | 1,969 | 1,971 | 1,953 | 1,970 | 2,500 |
| 2019/11/06 | 1,941 | 1,970 | 1,936 | 1,969 | 4,800 |
| 2019/11/05 | 1,950 | 1,950 | 1,935 | 1,940 | 6,400 |
| 2019/11/01 | 1,915 | 1,948 | 1,881 | 1,947 | 2,800 |
| 2019/10/31 | 1,935 | 1,940 | 1,920 | 1,929 | 3,500 |
| 2019/10/30 | 1,884 | 1,943 | 1,876 | 1,943 | 10,800 |
| 2019/10/29 | 1,895 | 1,895 | 1,880 | 1,884 | 5,100 |
| 2019/10/28 | 1,914 | 1,915 | 1,870 | 1,875 | 5,400 |
| 2019/10/25 | 1,884 | 1,896 | 1,879 | 1,896 | 4,200 |
| 2019/10/24 | 1,879 | 1,890 | 1,870 | 1,883 | 6,500 |
| 2019/10/23 | 1,855 | 1,876 | 1,835 | 1,874 | 5,400 |
| 2019/10/21 | 1,878 | 1,879 | 1,843 | 1,850 | 8,200 |
| 2019/10/18 | 1,809 | 1,838 | 1,801 | 1,838 | 5,700 |
| 2019/10/17 | 1,789 | 1,804 | 1,789 | 1,795 | 4,900 |
| 2019/10/16 | 1,792 | 1,798 | 1,762 | 1,789 | 5,300 |
| 2019/10/15 | 1,756 | 1,764 | 1,755 | 1,760 | 6,500 |
| 2019/10/11 | 1,776 | 1,780 | 1,751 | 1,753 | 6,800 |
| 2019/10/10 | 1,776 | 1,781 | 1,776 | 1,776 | 3,900 |
| 2019/10/09 | 1,800 | 1,809 | 1,780 | 1,799 | 5,400 |
| 2019/10/08 | 1,824 | 1,827 | 1,801 | 1,801 | 4,000 |
| 2019/10/07 | 1,830 | 1,835 | 1,814 | 1,821 | 3,600 |
| 2019/10/04 | 1,808 | 1,830 | 1,800 | 1,825 | 4,900 |
| 2019/10/03 | 1,823 | 1,824 | 1,801 | 1,824 | 3,900 |
| 2019/10/02 | 1,812 | 1,858 | 1,810 | 1,830 | 6,200 |
| 2019/10/01 | 1,818 | 1,820 | 1,802 | 1,812 | 6,600 |
| 2019/09/30 | 1,860 | 1,860 | 1,813 | 1,813 | 10,800 |
| 2019/09/27 | 1,900 | 1,917 | 1,859 | 1,860 | 44,700 |
| 2019/09/26 | 1,970 | 1,992 | 1,970 | 1,992 | 52,000 |
| 2019/09/25 | 1,954 | 1,974 | 1,954 | 1,970 | 15,900 |
| 2019/09/24 | 1,937 | 1,974 | 1,937 | 1,974 | 14,700 |
| 2019/09/20 | 1,956 | 1,956 | 1,927 | 1,949 | 10,600 |
| 2019/09/19 | 1,915 | 1,971 | 1,915 | 1,968 | 14,100 |
| 2019/09/18 | 1,924 | 1,926 | 1,905 | 1,915 | 6,500 |
| 2019/09/17 | 1,906 | 1,934 | 1,905 | 1,923 | 8,300 |
| 2019/09/13 | 1,899 | 1,903 | 1,894 | 1,903 | 25,000 |
| 2019/09/12 | 1,872 | 1,900 | 1,870 | 1,883 | 37,400 |
| 2019/09/11 | 1,839 | 1,882 | 1,837 | 1,879 | 7,700 |
| 2019/09/10 | 1,826 | 1,838 | 1,822 | 1,830 | 5,400 |
| 2019/09/09 | 1,807 | 1,831 | 1,807 | 1,826 | 21,000 |
| 2019/09/06 | 1,793 | 1,809 | 1,791 | 1,806 | 24,500 |
| 2019/09/05 | 1,781 | 1,812 | 1,781 | 1,803 | 18,400 |
| 2019/09/04 | 1,771 | 1,779 | 1,760 | 1,778 | 11,900 |
| 2019/09/03 | 1,771 | 1,790 | 1,771 | 1,772 | 9,400 |
| 2019/09/02 | 1,765 | 1,789 | 1,765 | 1,776 | 22,100 |
| 2019/08/30 | 1,800 | 1,812 | 1,799 | 1,812 | 19,800 |
| 2019/08/29 | 1,778 | 1,820 | 1,777 | 1,820 | 12,500 |
| 2019/08/28 | 1,777 | 1,777 | 1,760 | 1,777 | 7,600 |
| 2019/08/27 | 1,753 | 1,771 | 1,753 | 1,759 | 4,600 |
| 2019/08/26 | 1,760 | 1,771 | 1,731 | 1,741 | 12,500 |
| 2019/08/23 | 1,771 | 1,783 | 1,770 | 1,782 | 3,500 |
| 2019/08/22 | 1,763 | 1,778 | 1,763 | 1,775 | 3,000 |
| 2019/08/21 | 1,770 | 1,778 | 1,757 | 1,771 | 4,600 |
| 2019/08/20 | 1,761 | 1,771 | 1,756 | 1,771 | 4,300 |
| 2019/08/19 | 1,753 | 1,767 | 1,753 | 1,756 | 5,400 |
| 2019/08/16 | 1,750 | 1,770 | 1,750 | 1,752 | 5,200 |
| 2019/08/15 | 1,770 | 1,770 | 1,745 | 1,761 | 4,800 |
| 2019/08/14 | 1,750 | 1,790 | 1,745 | 1,790 | 13,800 |
| 2019/08/13 | 1,791 | 1,823 | 1,791 | 1,800 | 9,000 |
| 2019/08/09 | 1,844 | 1,847 | 1,817 | 1,817 | 5,000 |
| 2019/08/08 | 1,839 | 1,857 | 1,810 | 1,821 | 5,800 |
| 2019/08/07 | 1,762 | 1,857 | 1,762 | 1,857 | 6,500 |
| 2019/08/06 | 1,749 | 1,779 | 1,721 | 1,770 | 6,900 |
| 2019/08/05 | 1,814 | 1,837 | 1,757 | 1,784 | 9,700 |
| 2019/08/02 | 1,856 | 1,856 | 1,814 | 1,814 | 10,500 |
| 2019/08/01 | 1,865 | 1,879 | 1,865 | 1,866 | 1,200 |
| 2019/07/31 | 1,875 | 1,891 | 1,853 | 1,865 | 4,100 |
| 2019/07/30 | 1,863 | 1,900 | 1,863 | 1,900 | 5,300 |
| 2019/07/29 | 1,867 | 1,867 | 1,849 | 1,856 | 2,400 |
| 2019/07/26 | 1,840 | 1,858 | 1,840 | 1,845 | 2,600 |
| 2019/07/25 | 1,845 | 1,859 | 1,843 | 1,843 | 1,900 |
| 2019/07/24 | 1,850 | 1,850 | 1,843 | 1,847 | 1,800 |
| 2019/07/23 | 1,844 | 1,849 | 1,838 | 1,843 | 1,600 |
| 2019/07/22 | 1,821 | 1,845 | 1,821 | 1,844 | 2,700 |
| 2019/07/19 | 1,807 | 1,833 | 1,807 | 1,833 | 2,900 |
| 2019/07/18 | 1,835 | 1,839 | 1,800 | 1,800 | 4,600 |
| 2019/07/17 | 1,838 | 1,844 | 1,821 | 1,835 | 3,600 |
| 2019/07/16 | 1,810 | 1,839 | 1,802 | 1,839 | 5,000 |
| 2019/07/12 | 1,845 | 1,845 | 1,810 | 1,810 | 3,500 |
| 2019/07/11 | 1,840 | 1,869 | 1,833 | 1,843 | 4,100 |
| 2019/07/10 | 1,834 | 1,869 | 1,834 | 1,835 | 5,100 |
| 2019/07/09 | 1,887 | 1,901 | 1,812 | 1,868 | 7,800 |
| 2019/07/08 | 1,919 | 1,919 | 1,856 | 1,892 | 4,300 |
| 2019/07/05 | 1,825 | 1,942 | 1,825 | 1,919 | 8,600 |
| 2019/07/04 | 1,802 | 1,876 | 1,802 | 1,820 | 4,500 |
| 2019/07/03 | 1,779 | 1,801 | 1,779 | 1,794 | 2,600 |
| 2019/07/02 | 1,751 | 1,777 | 1,751 | 1,773 | 3,100 |
| 2019/07/01 | 1,769 | 1,769 | 1,751 | 1,762 | 3,800 |
| 2019/06/28 | 1,743 | 1,746 | 1,733 | 1,733 | 3,600 |
| 2019/06/27 | 1,735 | 1,756 | 1,731 | 1,731 | 2,200 |
| 2019/06/26 | 1,750 | 1,755 | 1,731 | 1,739 | 2,100 |
| 2019/06/25 | 1,724 | 1,752 | 1,724 | 1,749 | 2,500 |
| 2019/06/24 | 1,736 | 1,764 | 1,723 | 1,724 | 3,900 |
| 2019/06/21 | 1,740 | 1,740 | 1,734 | 1,735 | 1,600 |
| 2019/06/20 | 1,732 | 1,740 | 1,726 | 1,740 | 1,300 |
| 2019/06/19 | 1,729 | 1,735 | 1,708 | 1,735 | 2,500 |
| 2019/06/18 | 1,740 | 1,740 | 1,692 | 1,708 | 3,400 |
| 2019/06/17 | 1,733 | 1,750 | 1,733 | 1,750 | 2,800 |
| 2019/06/14 | 1,730 | 1,743 | 1,700 | 1,743 | 3,300 |
| 2019/06/13 | 1,731 | 1,759 | 1,725 | 1,725 | 5,100 |
| 2019/06/12 | 1,765 | 1,766 | 1,735 | 1,735 | 2,100 |
| 2019/06/11 | 1,750 | 1,760 | 1,746 | 1,760 | 2,400 |
| 2019/06/10 | 1,724 | 1,740 | 1,721 | 1,740 | 1,900 |
| 2019/06/07 | 1,711 | 1,718 | 1,706 | 1,718 | 2,100 |
| 2019/06/06 | 1,708 | 1,710 | 1,702 | 1,709 | 1,700 |
| 2019/06/05 | 1,695 | 1,702 | 1,685 | 1,694 | 2,100 |
| 2019/06/04 | 1,686 | 1,688 | 1,669 | 1,677 | 2,800 |
| 2019/06/03 | 1,705 | 1,705 | 1,687 | 1,690 | 2,200 |
| 2019/05/31 | 1,725 | 1,731 | 1,716 | 1,716 | 1,300 |
| 2019/05/30 | 1,740 | 1,740 | 1,726 | 1,729 | 2,700 |
| 2019/05/29 | 1,736 | 1,756 | 1,733 | 1,746 | 3,600 |
| 2019/05/28 | 1,740 | 1,743 | 1,731 | 1,740 | 3,400 |
| 2019/05/27 | 1,697 | 1,730 | 1,696 | 1,730 | 2,600 |
| 2019/05/24 | 1,705 | 1,710 | 1,700 | 1,702 | 1,700 |
| 2019/05/23 | 1,710 | 1,710 | 1,702 | 1,706 | 2,000 |
| 2019/05/22 | 1,735 | 1,735 | 1,706 | 1,706 | 2,500 |
| 2019/05/21 | 1,730 | 1,733 | 1,722 | 1,722 | 1,900 |
| 2019/05/20 | 1,712 | 1,727 | 1,712 | 1,725 | 1,800 |
| 2019/05/17 | 1,725 | 1,725 | 1,704 | 1,714 | 2,400 |
| 2019/05/16 | 1,692 | 1,721 | 1,692 | 1,721 | 2,800 |
| 2019/05/15 | 1,724 | 1,724 | 1,685 | 1,691 | 3,000 |
| 2019/05/14 | 1,681 | 1,726 | 1,681 | 1,702 | 2,900 |
| 2019/05/13 | 1,728 | 1,759 | 1,687 | 1,691 | 10,200 |
| 2019/05/10 | 1,760 | 1,760 | 1,720 | 1,726 | 7,700 |
| 2019/05/09 | 1,789 | 1,789 | 1,712 | 1,760 | 9,000 |
| 2019/05/08 | 1,816 | 1,816 | 1,785 | 1,788 | 5,200 |
| 2019/05/07 | 1,915 | 1,915 | 1,816 | 1,816 | 7,400 |
| 2019/04/26 | 1,839 | 1,848 | 1,820 | 1,835 | 6,300 |
| 2019/04/25 | 1,838 | 1,879 | 1,825 | 1,879 | 5,700 |
| 2019/04/24 | 1,900 | 1,900 | 1,838 | 1,838 | 4,000 |
| 2019/04/23 | 1,857 | 1,911 | 1,810 | 1,911 | 6,400 |
| 2019/04/22 | 1,896 | 1,899 | 1,838 | 1,838 | 2,800 |
| 2019/04/19 | 1,956 | 1,956 | 1,892 | 1,892 | 1,900 |
| 2019/04/18 | 1,932 | 1,948 | 1,923 | 1,923 | 3,400 |
| 2019/04/17 | 1,921 | 1,945 | 1,918 | 1,943 | 1,900 |
| 2019/04/16 | 1,954 | 1,954 | 1,916 | 1,916 | 2,400 |
| 2019/04/15 | 1,875 | 1,937 | 1,872 | 1,937 | 5,700 |
| 2019/04/12 | 1,843 | 1,847 | 1,835 | 1,844 | 2,000 |
| 2019/04/11 | 1,830 | 1,838 | 1,821 | 1,827 | 2,000 |
| 2019/04/10 | 1,817 | 1,845 | 1,811 | 1,832 | 2,900 |
| 2019/04/09 | 1,835 | 1,840 | 1,792 | 1,817 | 4,700 |
| 2019/04/08 | 1,900 | 1,900 | 1,814 | 1,828 | 5,800 |
| 2019/04/05 | 1,909 | 1,921 | 1,877 | 1,900 | 2,700 |
| 2019/04/04 | 1,957 | 1,957 | 1,885 | 1,916 | 3,300 |
| 2019/04/03 | 1,912 | 1,962 | 1,900 | 1,957 | 5,900 |
| 2019/04/02 | 1,892 | 1,921 | 1,879 | 1,912 | 5,400 |
| 2019/04/01 | 1,874 | 1,941 | 1,874 | 1,891 | 8,800 |
| 2019/03/29 | 1,825 | 1,844 | 1,822 | 1,837 | 4,000 |
| 2019/03/28 | 1,808 | 1,808 | 1,782 | 1,802 | 5,200 |
| 2019/03/27 | 1,811 | 1,812 | 1,791 | 1,812 | 5,000 |
| 2019/03/26 | 1,779 | 1,848 | 1,763 | 1,848 | 11,300 |
| 2019/03/25 | 1,771 | 1,775 | 1,729 | 1,729 | 4,100 |
| 2019/03/22 | 1,829 | 1,829 | 1,800 | 1,817 | 2,200 |
| 2019/03/20 | 1,801 | 1,829 | 1,801 | 1,829 | 4,900 |
| 2019/03/19 | 1,802 | 1,821 | 1,781 | 1,808 | 4,200 |
| 2019/03/18 | 1,760 | 1,804 | 1,750 | 1,804 | 6,500 |
| 2019/03/15 | 1,783 | 1,818 | 1,714 | 1,714 | 7,200 |
| 2019/03/14 | 1,805 | 1,805 | 1,770 | 1,800 | 3,100 |
| 2019/03/13 | 1,802 | 1,802 | 1,753 | 1,765 | 2,000 |
| 2019/03/12 | 1,778 | 1,828 | 1,775 | 1,802 | 5,300 |
| 2019/03/11 | 1,771 | 1,791 | 1,765 | 1,765 | 3,200 |
| 2019/03/08 | 1,763 | 1,792 | 1,763 | 1,789 | 5,900 |
| 2019/03/07 | 1,792 | 1,803 | 1,770 | 1,793 | 4,800 |
| 2019/03/06 | 1,814 | 1,826 | 1,810 | 1,824 | 2,800 |
| 2019/03/05 | 1,814 | 1,830 | 1,795 | 1,803 | 5,600 |
| 2019/03/04 | 1,801 | 1,822 | 1,792 | 1,814 | 5,800 |
| 2019/03/01 | 1,760 | 1,785 | 1,760 | 1,785 | 3,700 |
| 2019/02/28 | 1,795 | 1,795 | 1,759 | 1,760 | 5,800 |
| 2019/02/27 | 1,717 | 1,777 | 1,695 | 1,755 | 6,500 |
| 2019/02/26 | 1,724 | 1,738 | 1,710 | 1,717 | 3,400 |
| 2019/02/25 | 1,728 | 1,740 | 1,704 | 1,724 | 2,000 |
| 2019/02/22 | 1,720 | 1,728 | 1,704 | 1,728 | 2,500 |
| 2019/02/21 | 1,730 | 1,745 | 1,713 | 1,720 | 2,900 |
| 2019/02/20 | 1,716 | 1,746 | 1,716 | 1,730 | 3,300 |
| 2019/02/19 | 1,730 | 1,742 | 1,711 | 1,716 | 5,600 |
| 2019/02/18 | 1,690 | 1,744 | 1,690 | 1,733 | 7,000 |
| 2019/02/15 | 1,700 | 1,700 | 1,685 | 1,690 | 7,000 |
| 2019/02/14 | 1,698 | 1,722 | 1,697 | 1,699 | 7,200 |
| 2019/02/13 | 1,780 | 1,780 | 1,691 | 1,718 | 14,300 |
| 2019/02/12 | 1,718 | 1,784 | 1,686 | 1,784 | 6,400 |
| 2019/02/08 | 1,768 | 1,768 | 1,714 | 1,732 | 4,000 |
| 2019/02/07 | 1,749 | 1,773 | 1,748 | 1,771 | 1,600 |
| 2019/02/06 | 1,772 | 1,779 | 1,740 | 1,767 | 5,600 |
| 2019/02/05 | 1,763 | 1,780 | 1,746 | 1,772 | 4,600 |
| 2019/02/04 | 1,720 | 1,774 | 1,720 | 1,763 | 5,400 |
| 2019/02/01 | 1,731 | 1,740 | 1,705 | 1,719 | 4,100 |
| 2019/01/31 | 1,714 | 1,737 | 1,697 | 1,718 | 3,800 |
| 2019/01/30 | 1,759 | 1,759 | 1,695 | 1,695 | 6,500 |
| 2019/01/29 | 1,731 | 1,747 | 1,725 | 1,747 | 2,300 |
| 2019/01/28 | 1,743 | 1,743 | 1,698 | 1,722 | 5,500 |
| 2019/01/25 | 1,704 | 1,733 | 1,697 | 1,711 | 5,800 |
| 2019/01/24 | 1,714 | 1,725 | 1,700 | 1,706 | 1,600 |
| 2019/01/23 | 1,714 | 1,730 | 1,709 | 1,713 | 2,300 |
| 2019/01/22 | 1,767 | 1,767 | 1,719 | 1,728 | 3,900 |
| 2019/01/21 | 1,751 | 1,780 | 1,750 | 1,767 | 5,100 |
| 2019/01/18 | 1,759 | 1,762 | 1,725 | 1,747 | 6,500 |
| 2019/01/17 | 1,779 | 1,782 | 1,739 | 1,758 | 5,100 |
| 2019/01/16 | 1,792 | 1,792 | 1,753 | 1,778 | 3,600 |
| 2019/01/15 | 1,768 | 1,809 | 1,768 | 1,797 | 3,600 |
| 2019/01/11 | 1,790 | 1,825 | 1,756 | 1,775 | 6,500 |
| 2019/01/10 | 1,728 | 1,807 | 1,717 | 1,807 | 5,600 |
| 2019/01/09 | 1,729 | 1,750 | 1,729 | 1,750 | 5,900 |
| 2019/01/08 | 1,705 | 1,727 | 1,698 | 1,717 | 3,800 |
| 2019/01/07 | 1,661 | 1,730 | 1,661 | 1,709 | 6,000 |
| 2019/01/04 | 1,673 | 1,687 | 1,640 | 1,641 | 9,300 |