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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,060 | 1,080 | 1,060 | 1,068 | 19,800 |
| 2022/12/29 | 1,060 | 1,068 | 1,048 | 1,060 | 16,400 |
| 2022/12/28 | 1,047 | 1,064 | 1,043 | 1,064 | 15,600 |
| 2022/12/27 | 1,041 | 1,049 | 1,036 | 1,048 | 9,000 |
| 2022/12/26 | 1,053 | 1,053 | 1,038 | 1,041 | 9,800 |
| 2022/12/23 | 1,040 | 1,051 | 1,040 | 1,049 | 9,500 |
| 2022/12/22 | 1,030 | 1,044 | 1,027 | 1,042 | 11,900 |
| 2022/12/21 | 1,027 | 1,040 | 1,027 | 1,031 | 19,400 |
| 2022/12/20 | 1,077 | 1,077 | 1,029 | 1,034 | 144,700 |
| 2022/12/19 | 1,062 | 1,078 | 1,060 | 1,077 | 16,300 |
| 2022/12/16 | 1,067 | 1,071 | 1,062 | 1,065 | 12,900 |
| 2022/12/15 | 1,064 | 1,073 | 1,061 | 1,073 | 8,500 |
| 2022/12/14 | 1,051 | 1,064 | 1,051 | 1,064 | 11,400 |
| 2022/12/13 | 1,061 | 1,066 | 1,053 | 1,053 | 22,700 |
| 2022/12/12 | 1,049 | 1,060 | 1,045 | 1,060 | 12,900 |
| 2022/12/09 | 1,039 | 1,051 | 1,039 | 1,049 | 14,000 |
| 2022/12/08 | 1,060 | 1,060 | 1,038 | 1,044 | 35,600 |
| 2022/12/07 | 1,044 | 1,063 | 1,044 | 1,061 | 14,500 |
| 2022/12/06 | 1,049 | 1,049 | 1,043 | 1,047 | 15,100 |
| 2022/12/05 | 1,054 | 1,058 | 1,049 | 1,056 | 16,600 |
| 2022/12/02 | 1,075 | 1,075 | 1,051 | 1,051 | 24,600 |
| 2022/12/01 | 1,078 | 1,082 | 1,065 | 1,082 | 30,300 |
| 2022/11/30 | 1,073 | 1,079 | 1,066 | 1,072 | 19,800 |
| 2022/11/29 | 1,076 | 1,076 | 1,065 | 1,074 | 14,400 |
| 2022/11/28 | 1,076 | 1,078 | 1,069 | 1,078 | 19,700 |
| 2022/11/25 | 1,071 | 1,076 | 1,064 | 1,076 | 14,500 |
| 2022/11/24 | 1,068 | 1,071 | 1,060 | 1,070 | 15,800 |
| 2022/11/22 | 1,065 | 1,069 | 1,059 | 1,068 | 15,400 |
| 2022/11/21 | 1,079 | 1,079 | 1,056 | 1,073 | 20,100 |
| 2022/11/18 | 1,070 | 1,083 | 1,064 | 1,082 | 36,300 |
| 2022/11/17 | 1,069 | 1,069 | 1,053 | 1,069 | 15,600 |
| 2022/11/16 | 1,042 | 1,070 | 1,041 | 1,070 | 28,400 |
| 2022/11/15 | 1,056 | 1,069 | 1,044 | 1,051 | 37,700 |
| 2022/11/14 | 1,070 | 1,086 | 1,055 | 1,063 | 90,900 |
| 2022/11/11 | 1,007 | 1,070 | 994 | 1,047 | 191,300 |
| 2022/11/10 | 994 | 1,005 | 988 | 1,005 | 20,100 |
| 2022/11/09 | 993 | 1,002 | 992 | 999 | 10,800 |
| 2022/11/08 | 994 | 998 | 988 | 995 | 18,500 |
| 2022/11/07 | 981 | 995 | 981 | 995 | 14,400 |
| 2022/11/04 | 973 | 988 | 972 | 981 | 23,500 |
| 2022/11/02 | 995 | 998 | 968 | 968 | 46,800 |
| 2022/11/01 | 1,000 | 1,003 | 994 | 1,001 | 9,000 |
| 2022/10/31 | 1,000 | 1,002 | 992 | 1,001 | 16,000 |
| 2022/10/28 | 981 | 1,005 | 979 | 1,001 | 98,500 |
| 2022/10/27 | 975 | 978 | 968 | 978 | 20,600 |
| 2022/10/26 | 972 | 975 | 966 | 975 | 8,300 |
| 2022/10/25 | 970 | 974 | 963 | 972 | 22,400 |
| 2022/10/24 | 980 | 980 | 972 | 975 | 9,400 |
| 2022/10/21 | 977 | 983 | 974 | 974 | 4,400 |
| 2022/10/20 | 973 | 984 | 972 | 984 | 16,000 |
| 2022/10/19 | 980 | 980 | 973 | 980 | 12,900 |
| 2022/10/18 | 967 | 981 | 963 | 981 | 25,100 |
| 2022/10/17 | 970 | 971 | 965 | 966 | 16,500 |
| 2022/10/14 | 959 | 975 | 959 | 971 | 25,600 |
| 2022/10/13 | 970 | 970 | 953 | 953 | 34,300 |
| 2022/10/12 | 968 | 984 | 966 | 980 | 26,400 |
| 2022/10/11 | 993 | 993 | 969 | 970 | 28,900 |
| 2022/10/07 | 985 | 994 | 982 | 985 | 24,300 |
| 2022/10/06 | 986 | 996 | 986 | 991 | 28,200 |
| 2022/10/05 | 979 | 988 | 975 | 985 | 31,500 |
| 2022/10/04 | 985 | 985 | 966 | 968 | 49,000 |
| 2022/10/03 | 959 | 983 | 954 | 977 | 45,200 |
| 2022/09/30 | 987 | 990 | 957 | 963 | 62,400 |
| 2022/09/29 | 1,004 | 1,005 | 980 | 997 | 215,500 |
| 2022/09/28 | 1,050 | 1,061 | 1,042 | 1,048 | 298,700 |
| 2022/09/27 | 1,077 | 1,080 | 1,055 | 1,055 | 92,200 |
| 2022/09/26 | 1,080 | 1,082 | 1,073 | 1,077 | 63,600 |
| 2022/09/22 | 1,080 | 1,085 | 1,076 | 1,085 | 46,700 |
| 2022/09/21 | 1,084 | 1,086 | 1,080 | 1,082 | 35,600 |
| 2022/09/20 | 1,095 | 1,096 | 1,082 | 1,086 | 48,100 |
| 2022/09/16 | 1,090 | 1,091 | 1,085 | 1,090 | 28,600 |
| 2022/09/15 | 1,082 | 1,092 | 1,081 | 1,089 | 28,600 |
| 2022/09/14 | 1,070 | 1,082 | 1,065 | 1,081 | 35,400 |
| 2022/09/13 | 1,078 | 1,082 | 1,076 | 1,082 | 24,400 |
| 2022/09/12 | 1,072 | 1,076 | 1,069 | 1,076 | 20,500 |
| 2022/09/09 | 1,080 | 1,083 | 1,062 | 1,065 | 65,100 |
| 2022/09/08 | 1,067 | 1,075 | 1,062 | 1,075 | 26,000 |
| 2022/09/07 | 1,065 | 1,065 | 1,054 | 1,058 | 48,900 |
| 2022/09/06 | 1,066 | 1,067 | 1,054 | 1,057 | 71,900 |
| 2022/09/05 | 1,062 | 1,068 | 1,057 | 1,065 | 25,100 |
| 2022/09/02 | 1,070 | 1,070 | 1,061 | 1,065 | 28,900 |
| 2022/09/01 | 1,077 | 1,079 | 1,064 | 1,065 | 38,600 |
| 2022/08/31 | 1,088 | 1,094 | 1,080 | 1,080 | 26,600 |
| 2022/08/30 | 1,085 | 1,094 | 1,080 | 1,092 | 28,300 |
| 2022/08/29 | 1,072 | 1,082 | 1,068 | 1,077 | 40,300 |
| 2022/08/26 | 1,086 | 1,091 | 1,081 | 1,087 | 19,600 |
| 2022/08/25 | 1,085 | 1,093 | 1,079 | 1,086 | 24,700 |
| 2022/08/24 | 1,075 | 1,085 | 1,071 | 1,084 | 24,900 |
| 2022/08/23 | 1,080 | 1,084 | 1,059 | 1,066 | 39,400 |
| 2022/08/22 | 1,068 | 1,086 | 1,066 | 1,086 | 35,900 |
| 2022/08/19 | 1,058 | 1,067 | 1,050 | 1,062 | 78,800 |
| 2022/08/18 | 1,040 | 1,054 | 1,039 | 1,054 | 35,700 |
| 2022/08/17 | 1,051 | 1,051 | 1,042 | 1,047 | 27,000 |
| 2022/08/16 | 1,044 | 1,056 | 1,039 | 1,051 | 37,500 |
| 2022/08/15 | 1,024 | 1,047 | 1,024 | 1,039 | 60,200 |
| 2022/08/12 | 1,017 | 1,034 | 1,012 | 1,016 | 189,700 |
| 2022/08/10 | 1,015 | 1,028 | 1,011 | 1,028 | 15,300 |
| 2022/08/09 | 1,023 | 1,027 | 1,010 | 1,014 | 23,100 |
| 2022/08/08 | 1,016 | 1,026 | 1,014 | 1,026 | 31,200 |
| 2022/08/05 | 1,009 | 1,023 | 1,008 | 1,023 | 73,500 |
| 2022/08/04 | 1,006 | 1,007 | 1,001 | 1,005 | 16,900 |
| 2022/08/03 | 1,003 | 1,008 | 1,000 | 1,005 | 19,300 |
| 2022/08/02 | 1,011 | 1,014 | 1,004 | 1,005 | 19,600 |
| 2022/08/01 | 1,012 | 1,015 | 1,007 | 1,011 | 29,800 |
| 2022/07/29 | 1,019 | 1,030 | 1,003 | 1,009 | 79,500 |
| 2022/07/28 | 1,010 | 1,024 | 1,005 | 1,024 | 54,800 |
| 2022/07/27 | 1,001 | 1,006 | 1,000 | 1,000 | 11,100 |
| 2022/07/26 | 995 | 1,008 | 993 | 1,005 | 18,800 |
| 2022/07/25 | 989 | 994 | 989 | 994 | 20,800 |
| 2022/07/22 | 993 | 993 | 985 | 989 | 55,300 |
| 2022/07/21 | 987 | 993 | 985 | 993 | 15,000 |
| 2022/07/20 | 985 | 993 | 981 | 987 | 29,800 |
| 2022/07/19 | 977 | 982 | 975 | 982 | 17,200 |
| 2022/07/15 | 981 | 981 | 973 | 973 | 38,900 |
| 2022/07/14 | 977 | 983 | 972 | 983 | 21,700 |
| 2022/07/13 | 974 | 977 | 971 | 977 | 11,800 |
| 2022/07/12 | 977 | 980 | 967 | 972 | 18,900 |
| 2022/07/11 | 970 | 979 | 970 | 977 | 26,900 |
| 2022/07/08 | 974 | 977 | 960 | 960 | 53,200 |
| 2022/07/07 | 960 | 970 | 955 | 967 | 21,600 |
| 2022/07/06 | 946 | 951 | 936 | 947 | 26,200 |
| 2022/07/05 | 954 | 960 | 952 | 955 | 24,500 |
| 2022/07/04 | 945 | 957 | 945 | 952 | 23,700 |
| 2022/07/01 | 935 | 949 | 935 | 942 | 51,600 |
| 2022/06/30 | 943 | 947 | 934 | 940 | 43,800 |
| 2022/06/29 | 944 | 957 | 930 | 953 | 75,300 |
| 2022/06/28 | 945 | 952 | 942 | 952 | 24,300 |
| 2022/06/27 | 956 | 962 | 946 | 950 | 32,900 |
| 2022/06/24 | 956 | 964 | 952 | 956 | 26,400 |
| 2022/06/23 | 976 | 976 | 957 | 959 | 55,500 |
| 2022/06/22 | 967 | 977 | 960 | 977 | 17,500 |
| 2022/06/21 | 947 | 960 | 947 | 960 | 19,100 |
| 2022/06/20 | 962 | 962 | 942 | 944 | 30,900 |
| 2022/06/17 | 951 | 974 | 951 | 962 | 43,500 |
| 2022/06/16 | 969 | 969 | 961 | 962 | 11,300 |
| 2022/06/15 | 960 | 970 | 957 | 958 | 22,800 |
| 2022/06/14 | 977 | 979 | 958 | 959 | 23,700 |
| 2022/06/13 | 967 | 982 | 965 | 980 | 30,500 |
| 2022/06/10 | 969 | 977 | 963 | 968 | 33,400 |
| 2022/06/09 | 962 | 969 | 959 | 969 | 21,800 |
| 2022/06/08 | 962 | 965 | 952 | 957 | 24,400 |
| 2022/06/07 | 951 | 962 | 951 | 958 | 25,300 |
| 2022/06/06 | 944 | 954 | 944 | 952 | 17,500 |
| 2022/06/03 | 957 | 957 | 944 | 949 | 33,900 |
| 2022/06/02 | 961 | 961 | 952 | 957 | 14,200 |
| 2022/06/01 | 964 | 964 | 956 | 961 | 17,700 |
| 2022/05/31 | 971 | 971 | 957 | 964 | 24,300 |
| 2022/05/30 | 959 | 972 | 946 | 972 | 60,900 |
| 2022/05/27 | 953 | 953 | 940 | 949 | 26,500 |
| 2022/05/26 | 949 | 952 | 943 | 947 | 15,600 |
| 2022/05/25 | 935 | 949 | 931 | 949 | 16,600 |
| 2022/05/24 | 946 | 949 | 930 | 930 | 22,000 |
| 2022/05/23 | 948 | 952 | 944 | 948 | 16,900 |
| 2022/05/20 | 940 | 945 | 935 | 944 | 22,800 |
| 2022/05/19 | 917 | 941 | 916 | 940 | 20,200 |
| 2022/05/18 | 930 | 935 | 926 | 930 | 15,600 |
| 2022/05/17 | 925 | 933 | 915 | 933 | 24,200 |
| 2022/05/16 | 941 | 941 | 921 | 924 | 23,000 |
| 2022/05/13 | 915 | 935 | 915 | 927 | 20,100 |
| 2022/05/12 | 925 | 930 | 913 | 918 | 17,900 |
| 2022/05/11 | 920 | 930 | 916 | 925 | 19,300 |
| 2022/05/10 | 921 | 939 | 917 | 930 | 21,000 |
| 2022/05/09 | 950 | 953 | 920 | 921 | 44,100 |
| 2022/05/06 | 950 | 950 | 939 | 949 | 20,600 |
| 2022/05/02 | 929 | 945 | 929 | 942 | 26,700 |
| 2022/04/28 | 917 | 928 | 910 | 927 | 27,700 |
| 2022/04/27 | 899 | 917 | 896 | 917 | 41,600 |
| 2022/04/26 | 902 | 909 | 896 | 907 | 22,100 |
| 2022/04/25 | 890 | 900 | 886 | 900 | 24,100 |
| 2022/04/22 | 889 | 896 | 881 | 896 | 46,200 |
| 2022/04/21 | 897 | 899 | 890 | 892 | 45,300 |
| 2022/04/20 | 892 | 898 | 884 | 896 | 66,500 |
| 2022/04/19 | 900 | 900 | 890 | 890 | 43,200 |
| 2022/04/18 | 905 | 906 | 892 | 900 | 48,100 |
| 2022/04/15 | 907 | 908 | 903 | 905 | 25,200 |
| 2022/04/14 | 910 | 912 | 907 | 909 | 32,900 |
| 2022/04/13 | 913 | 916 | 908 | 911 | 31,200 |
| 2022/04/12 | 920 | 928 | 913 | 916 | 29,600 |
| 2022/04/11 | 933 | 940 | 921 | 930 | 24,300 |
| 2022/04/08 | 939 | 940 | 925 | 931 | 37,700 |
| 2022/04/07 | 947 | 948 | 928 | 932 | 57,600 |
| 2022/04/06 | 957 | 959 | 947 | 950 | 46,800 |
| 2022/04/05 | 956 | 962 | 951 | 954 | 35,000 |
| 2022/04/04 | 956 | 956 | 949 | 950 | 37,100 |
| 2022/04/01 | 950 | 965 | 950 | 956 | 23,300 |
| 2022/03/31 | 970 | 972 | 951 | 951 | 26,900 |
| 2022/03/30 | 971 | 982 | 965 | 972 | 23,100 |
| 2022/03/29 | 975 | 987 | 973 | 987 | 30,200 |
| 2022/03/28 | 992 | 992 | 973 | 976 | 31,900 |
| 2022/03/25 | 996 | 999 | 989 | 992 | 15,200 |
| 2022/03/24 | 999 | 1,002 | 987 | 996 | 20,500 |
| 2022/03/23 | 1,013 | 1,013 | 998 | 999 | 26,500 |
| 2022/03/22 | 1,005 | 1,015 | 1,001 | 1,007 | 15,800 |
| 2022/03/18 | 1,005 | 1,006 | 995 | 1,005 | 10,900 |
| 2022/03/17 | 1,000 | 1,007 | 995 | 1,006 | 15,300 |
| 2022/03/16 | 1,000 | 1,003 | 988 | 999 | 19,700 |
| 2022/03/15 | 982 | 997 | 977 | 997 | 11,500 |
| 2022/03/14 | 962 | 982 | 958 | 981 | 14,100 |
| 2022/03/11 | 951 | 966 | 945 | 951 | 32,900 |
| 2022/03/10 | 953 | 975 | 953 | 975 | 23,400 |
| 2022/03/09 | 950 | 962 | 945 | 945 | 20,800 |
| 2022/03/08 | 955 | 972 | 945 | 950 | 28,500 |
| 2022/03/07 | 982 | 985 | 955 | 968 | 33,200 |
| 2022/03/04 | 992 | 995 | 983 | 985 | 11,700 |
| 2022/03/03 | 997 | 998 | 991 | 991 | 10,200 |
| 2022/03/02 | 991 | 996 | 986 | 986 | 19,400 |
| 2022/03/01 | 999 | 1,003 | 993 | 995 | 16,300 |
| 2022/02/28 | 1,006 | 1,006 | 989 | 996 | 30,300 |
| 2022/02/25 | 1,000 | 1,005 | 984 | 993 | 37,600 |
| 2022/02/24 | 998 | 1,014 | 997 | 1,014 | 27,800 |
| 2022/02/22 | 1,000 | 1,007 | 995 | 1,001 | 28,200 |
| 2022/02/21 | 1,003 | 1,010 | 1,000 | 1,003 | 13,800 |
| 2022/02/18 | 1,005 | 1,017 | 1,005 | 1,008 | 14,200 |
| 2022/02/17 | 1,020 | 1,020 | 1,006 | 1,014 | 17,400 |
| 2022/02/16 | 1,015 | 1,021 | 1,011 | 1,020 | 11,500 |
| 2022/02/15 | 1,019 | 1,022 | 1,002 | 1,004 | 23,900 |
| 2022/02/14 | 1,016 | 1,019 | 1,004 | 1,009 | 20,700 |
| 2022/02/10 | 1,029 | 1,035 | 1,017 | 1,026 | 17,900 |
| 2022/02/09 | 1,030 | 1,036 | 1,021 | 1,036 | 11,200 |
| 2022/02/08 | 1,023 | 1,033 | 1,019 | 1,026 | 14,200 |
| 2022/02/07 | 1,011 | 1,029 | 1,005 | 1,023 | 17,500 |
| 2022/02/04 | 1,017 | 1,021 | 1,005 | 1,010 | 20,000 |
| 2022/02/03 | 1,036 | 1,036 | 1,015 | 1,017 | 21,400 |
| 2022/02/02 | 1,020 | 1,036 | 1,020 | 1,036 | 19,800 |
| 2022/02/01 | 1,043 | 1,045 | 1,023 | 1,029 | 17,700 |
| 2022/01/31 | 1,037 | 1,039 | 1,022 | 1,038 | 21,700 |
| 2022/01/28 | 1,018 | 1,030 | 1,009 | 1,030 | 19,200 |
| 2022/01/27 | 1,023 | 1,034 | 998 | 1,001 | 40,500 |
| 2022/01/26 | 1,028 | 1,037 | 1,023 | 1,023 | 10,300 |
| 2022/01/25 | 1,029 | 1,036 | 1,024 | 1,028 | 12,800 |
| 2022/01/24 | 1,020 | 1,038 | 1,018 | 1,033 | 14,600 |
| 2022/01/21 | 1,015 | 1,029 | 1,011 | 1,029 | 15,700 |
| 2022/01/20 | 1,005 | 1,028 | 1,005 | 1,016 | 16,400 |
| 2022/01/19 | 1,020 | 1,026 | 1,004 | 1,005 | 27,900 |
| 2022/01/18 | 1,031 | 1,043 | 1,025 | 1,027 | 14,100 |
| 2022/01/17 | 1,031 | 1,042 | 1,025 | 1,029 | 10,400 |
| 2022/01/14 | 1,064 | 1,064 | 1,025 | 1,027 | 41,700 |
| 2022/01/13 | 1,086 | 1,086 | 1,072 | 1,072 | 17,300 |
| 2022/01/12 | 1,100 | 1,100 | 1,084 | 1,086 | 13,500 |
| 2022/01/11 | 1,100 | 1,103 | 1,086 | 1,100 | 21,600 |
| 2022/01/07 | 1,094 | 1,104 | 1,091 | 1,104 | 29,600 |
| 2022/01/06 | 1,090 | 1,092 | 1,081 | 1,082 | 22,900 |
| 2022/01/05 | 1,099 | 1,104 | 1,092 | 1,099 | 20,100 |
| 2022/01/04 | 1,101 | 1,102 | 1,087 | 1,102 | 28,100 |