3773 (株)アドバンスト・メディアの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	767	778	764	767	44,600	767
2014-12-29	761	783	761	782	60,500	782
2014-12-26	717	760	717	758	96,400	758
2014-12-25	709	733	709	713	206,900	713
2014-12-24	733	735	713	714	149,100	714
2014-12-22	743	750	730	733	109,300	733
2014-12-19	739	759	737	751	101,000	751
2014-12-18	745	769	735	735	98,500	735
2014-12-17	734	767	730	749	116,900	749
2014-12-16	775	775	735	739	124,400	739
2014-12-15	794	800	784	787	40,800	787
2014-12-12	834	836	800	805	52,600	805
2014-12-11	788	840	775	834	114,800	834
2014-12-10	764	805	761	784	61,200	784
2014-12-09	777	789	773	775	84,500	775
2014-12-08	825	826	794	804	121,500	804
2014-12-05	818	835	818	829	55,200	829
2014-12-04	840	841	819	823	70,200	823
2014-12-03	857	866	838	840	58,700	840
2014-12-02	869	869	855	860	31,400	860
2014-12-01	849	876	848	870	57,600	870
2014-11-28	840	864	840	850	36,300	850
2014-11-27	861	861	838	839	60,800	839
2014-11-26	845	870	845	861	46,500	861
2014-11-25	822	854	821	842	45,900	842
2014-11-21	839	847	825	825	57,700	825
2014-11-20	845	855	837	846	26,900	846
2014-11-19	843	867	843	845	27,400	845
2014-11-18	830	856	818	843	63,500	843
2014-11-17	870	870	830	831	46,500	831
2014-11-14	868	876	840	874	60,000	874
2014-11-13	874	882	846	853	48,500	853
2014-11-12	900	930	880	886	88,300	886
2014-11-11	880	908	877	904	81,600	904
2014-11-10	850	882	850	875	49,800	875
2014-11-07	841	870	830	840	50,300	840
2014-11-06	890	907	830	855	140,200	855
2014-11-05	830	888	819	888	126,800	888
2014-11-04	810	817	800	815	99,200	815
2014-10-31	771	794	737	780	84,900	780
2014-10-30	789	789	772	773	50,800	773
2014-10-29	793	793	780	789	26,800	789
2014-10-28	775	795	775	787	27,200	787
2014-10-27	789	790	772	774	58,900	774
2014-10-24	825	825	770	789	147,000	789
2014-10-23	755	805	755	805	122,000	805
2014-10-22	749	765	736	764	42,600	764
2014-10-21	751	780	725	729	73,800	729
2014-10-20	739	761	731	759	135,500	759
2014-10-17	712	738	707	709	60,000	709
2014-10-16	708	742	705	718	104,600	718
2014-10-15	737	750	707	740	136,700	740
2014-10-14	738	744	705	707	126,200	707
2014-10-10	719	759	715	753	146,600	753
2014-10-09	812	820	747	763	344,500	763
2014-10-08	820	824	800	812	196,200	812
2014-10-07	886	886	853	854	101,700	854
2014-10-06	894	917	888	901	64,000	901
2014-10-03	875	889	860	882	85,600	882
2014-10-02	868	871	851	860	117,600	860
2014-10-01	955	955	893	900	237,900	900
2014-09-30	985	1,020	952	959	216,600	959
2014-09-29	970	979	955	958	86,400	958
2014-09-26	945	950	936	946	69,000	946
2014-09-25	969	973	947	957	87,500	957
2014-09-24	960	1,010	953	960	154,500	960
2014-09-22	965	980	964	969	34,800	969
2014-09-19	970	985	960	970	86,600	970
2014-09-18	981	986	970	974	66,900	974
2014-09-17	1,010	1,013	982	983	53,900	983
2014-09-16	982	1,014	974	1,009	58,500	1,009
2014-09-12	982	983	970	970	77,500	970
2014-09-11	984	990	980	983	65,500	983
2014-09-10	995	1,000	980	985	71,600	985
2014-09-09	1,002	1,010	993	999	50,400	999
2014-09-08	1,000	1,005	980	1,000	60,200	1,000
2014-09-05	1,005	1,010	998	1,004	78,000	1,004
2014-09-04	1,056	1,064	1,015	1,015	65,400	1,015
2014-09-03	1,035	1,064	1,032	1,047	43,900	1,047
2014-09-02	1,048	1,050	1,028	1,032	41,300	1,032
2014-09-01	1,005	1,032	1,003	1,031	46,300	1,031
2014-08-29	1,006	1,029	996	1,015	58,800	1,015
2014-08-28	1,035	1,048	997	1,002	124,800	1,002
2014-08-27	1,040	1,067	1,038	1,043	47,000	1,043
2014-08-26	1,080	1,088	1,049	1,049	87,500	1,049
2014-08-25	1,080	1,100	1,069	1,087	63,500	1,087
2014-08-22	1,102	1,102	1,064	1,070	67,600	1,070
2014-08-21	1,105	1,118	1,081	1,090	96,100	1,090
2014-08-20	1,150	1,232	1,104	1,120	509,900	1,120
2014-08-19	1,033	1,049	1,025	1,049	41,400	1,049
2014-08-18	1,008	1,039	1,000	1,016	56,300	1,016
2014-08-15	985	1,004	985	1,000	52,600	1,000
2014-08-14	997	1,025	982	985	63,700	985
2014-08-13	975	995	960	983	52,300	983
2014-08-12	996	1,006	983	990	62,200	990
2014-08-11	1,001	1,042	997	1,006	105,900	1,006
2014-08-08	1,000	1,010	951	986	155,600	986
2014-08-07	1,008	1,030	999	1,007	86,300	1,007
2014-08-06	1,000	1,030	999	1,009	136,900	1,009
2014-08-05	1,071	1,080	1,011	1,014	144,100	1,014
2014-08-04	1,078	1,111	1,067	1,084	98,400	1,084
2014-08-01	1,110	1,116	1,080	1,090	153,900	1,090
2014-07-31	1,167	1,174	1,130	1,140	118,500	1,140
2014-07-30	1,158	1,199	1,153	1,155	188,700	1,155
2014-07-29	1,142	1,158	1,135	1,150	62,400	1,150
2014-07-28	1,160	1,160	1,130	1,132	65,900	1,132
2014-07-25	1,115	1,138	1,110	1,130	78,400	1,130
2014-07-24	1,160	1,175	1,118	1,120	115,500	1,120
2014-07-23	1,134	1,148	1,128	1,135	66,800	1,135
2014-07-22	1,130	1,150	1,123	1,125	127,400	1,125
2014-07-18	1,150	1,173	1,141	1,151	232,600	1,151
2014-07-17	1,258	1,330	1,181	1,199	431,200	1,199
2014-07-16	1,276	1,293	1,257	1,263	163,600	1,263
2014-07-15	1,244	1,340	1,244	1,306	433,900	1,306
2014-07-14	1,230	1,255	1,230	1,241	83,600	1,241
2014-07-11	1,222	1,262	1,221	1,244	116,000	1,244
2014-07-10	1,280	1,306	1,251	1,268	188,400	1,268
2014-07-09	1,262	1,292	1,262	1,277	139,000	1,277
2014-07-08	1,290	1,325	1,262	1,309	194,100	1,309
2014-07-07	1,334	1,343	1,300	1,312	231,600	1,312
2014-07-04	1,401	1,470	1,350	1,357	694,000	1,357
2014-07-03	1,351	1,445	1,314	1,353	434,800	1,353
2014-07-02	1,400	1,480	1,315	1,380	1,121,600	1,380
2014-07-01	1,280	1,405	1,251	1,385	1,402,000	1,385
2014-06-30	1,205	1,256	1,170	1,205	376,000	1,205
2014-06-27	1,281	1,294	1,177	1,209	930,600	1,209
2014-06-26	1,301	1,445	1,235	1,341	2,994,900	1,341
2014-06-25	1,165	1,177	1,125	1,145	117,200	1,145
2014-06-24	1,158	1,187	1,150	1,187	86,900	1,187
2014-06-23	1,122	1,196	1,122	1,168	120,300	1,168
2014-06-20	1,180	1,189	1,100	1,122	138,800	1,122
2014-06-19	1,200	1,210	1,175	1,188	106,900	1,188
2014-06-18	1,199	1,204	1,161	1,195	81,000	1,195
2014-06-17	1,168	1,210	1,155	1,185	87,000	1,185
2014-06-16	1,231	1,241	1,164	1,178	223,600	1,178
2014-06-13	1,164	1,215	1,151	1,210	190,600	1,210
2014-06-12	1,150	1,175	1,139	1,146	75,400	1,146
2014-06-11	1,062	1,180	1,060	1,169	163,700	1,169
2014-06-10	1,192	1,192	1,080	1,092	231,000	1,092
2014-06-09	1,220	1,225	1,196	1,202	94,300	1,202
2014-06-06	1,220	1,265	1,191	1,208	295,700	1,208
2014-06-05	1,130	1,228	1,130	1,167	279,500	1,167
2014-06-04	1,142	1,149	1,101	1,127	72,200	1,127
2014-06-03	1,075	1,227	1,063	1,137	253,800	1,137
2014-06-02	1,055	1,083	1,038	1,075	88,900	1,075
2014-05-30	1,046	1,061	1,023	1,024	59,600	1,024
2014-05-29	1,011	1,063	1,009	1,032	123,600	1,032
2014-05-28	999	1,037	989	1,013	87,100	1,013
2014-05-27	990	1,035	986	994	106,300	994
2014-05-26	975	1,034	950	1,006	192,500	1,006
2014-05-23	890	962	890	930	202,100	930
2014-05-22	801	896	799	875	165,300	875
2014-05-21	801	815	785	796	81,500	796
2014-05-20	815	815	763	800	166,900	800
2014-05-19	901	906	814	820	87,800	820
2014-05-16	929	929	900	904	41,600	904
2014-05-15	900	938	890	923	50,900	923
2014-05-14	890	909	870	908	55,000	908
2014-05-13	945	949	879	896	157,500	896
2014-05-12	1,016	1,049	900	900	241,300	900
2014-05-09	1,030	1,051	1,011	1,046	57,300	1,046
2014-05-08	1,043	1,053	1,030	1,030	27,700	1,030
2014-05-07	1,039	1,060	1,018	1,038	40,000	1,038
2014-05-02	1,073	1,073	1,025	1,041	25,500	1,041
2014-05-01	1,007	1,060	1,007	1,043	55,900	1,043
2014-04-30	1,034	1,040	1,002	1,011	48,200	1,011
2014-04-28	1,054	1,067	1,011	1,019	86,600	1,019
2014-04-25	1,122	1,125	1,071	1,075	122,700	1,075
2014-04-24	1,132	1,132	1,101	1,107	30,200	1,107
2014-04-23	1,111	1,129	1,110	1,116	33,700	1,116
2014-04-22	1,150	1,162	1,104	1,115	44,700	1,115
2014-04-21	1,168	1,181	1,153	1,161	48,100	1,161
2014-04-18	1,181	1,190	1,136	1,180	45,500	1,180
2014-04-17	1,191	1,212	1,151	1,151	99,000	1,151
2014-04-16	1,134	1,180	1,132	1,171	67,300	1,171
2014-04-15	1,108	1,138	1,105	1,114	48,700	1,114
2014-04-14	1,139	1,139	1,082	1,082	45,600	1,082
2014-04-11	1,059	1,128	1,052	1,111	84,800	1,111
2014-04-10	1,178	1,197	1,101	1,119	94,700	1,119
2014-04-09	1,160	1,190	1,148	1,148	57,300	1,148
2014-04-08	1,208	1,218	1,151	1,174	72,600	1,174
2014-04-07	1,240	1,247	1,210	1,210	76,800	1,210
2014-04-04	1,235	1,320	1,220	1,268	208,000	1,268
2014-04-03	1,292	1,297	1,243	1,253	86,900	1,253
2014-04-02	1,278	1,292	1,260	1,265	82,800	1,265
2014-04-01	1,253	1,289	1,235	1,262	147,500	1,262
2014-03-31	1,243	1,256	1,201	1,226	89,400	1,226
2014-03-28	1,152	1,267	1,151	1,228	154,000	1,228
2014-03-27	1,112	1,160	975	1,152	157,900	1,152
2014-03-26	1,135	1,194	1,119	1,125	67,100	1,125
2014-03-25	1,200	1,202	1,114	1,123	117,900	1,123
2014-03-24	1,180	1,229	1,177	1,200	65,800	1,200
2014-03-20	1,222	1,258	1,166	1,167	131,300	1,167
2014-03-19	1,301	1,313	1,218	1,228	104,900	1,228
2014-03-18	1,256	1,320	1,222	1,301	134,400	1,301
2014-03-17	1,250	1,263	1,217	1,227	178,700	1,227
2014-03-14	1,297	1,330	1,260	1,272	201,000	1,272
2014-03-13	1,393	1,440	1,346	1,357	133,900	1,357
2014-03-12	1,415	1,438	1,383	1,408	83,000	1,408
2014-03-11	1,453	1,477	1,426	1,433	105,500	1,433
2014-03-10	1,493	1,525	1,430	1,453	200,900	1,453
2014-03-07	1,427	1,517	1,388	1,475	342,800	1,475
2014-03-06	1,320	1,437	1,311	1,415	327,000	1,415
2014-03-05	1,380	1,384	1,318	1,326	118,900	1,326
2014-03-04	1,352	1,370	1,308	1,336	142,500	1,336
2014-03-03	1,244	1,366	1,226	1,351	206,200	1,351
2014-02-28	1,319	1,425	1,280	1,304	357,800	1,304
2014-02-27	1,461	1,469	1,351	1,353	590,500	1,353
2014-02-26	1,245	1,501	1,205	1,501	1,594,200	1,501
2014-02-25	1,259	1,266	1,200	1,201	202,200	1,201
2014-02-24	1,236	1,277	1,203	1,233	130,200	1,233
2014-02-21	1,250	1,273	1,226	1,249	182,100	1,249
2014-02-20	1,191	1,304	1,181	1,251	407,000	1,251
2014-02-19	1,135	1,248	1,121	1,203	213,900	1,203
2014-02-18	1,074	1,179	1,066	1,165	152,300	1,165
2014-02-17	1,110	1,140	1,030	1,104	244,200	1,104
2014-02-14	1,190	1,212	1,110	1,122	231,900	1,122
2014-02-13	1,228	1,245	1,186	1,191	206,600	1,191
2014-02-12	1,274	1,305	1,246	1,258	228,500	1,258
2014-02-10	1,220	1,331	1,220	1,246	362,200	1,246
2014-02-07	1,304	1,306	1,190	1,212	335,200	1,212
2014-02-06	1,190	1,277	1,153	1,255	321,100	1,255
2014-02-05	1,270	1,274	1,108	1,186	412,000	1,186
2014-02-04	1,101	1,220	1,056	1,165	1,129,800	1,165
2014-02-03	1,450	1,462	1,341	1,341	565,800	1,341
2014-01-31	1,600	1,657	1,501	1,533	266,700	1,533
2014-01-30	1,600	1,609	1,551	1,588	231,100	1,588
2014-01-29	1,671	1,711	1,630	1,650	231,100	1,650
2014-01-28	1,690	1,721	1,595	1,597	244,100	1,597
2014-01-27	1,687	1,712	1,640	1,665	388,900	1,665
2014-01-24	1,802	1,839	1,761	1,811	270,300	1,811
2014-01-23	1,918	1,918	1,832	1,840	260,700	1,840
2014-01-22	1,904	1,949	1,856	1,895	317,900	1,895
2014-01-21	1,822	2,030	1,811	1,868	1,215,400	1,868
2014-01-20	1,855	1,863	1,803	1,814	181,400	1,814
2014-01-17	1,834	1,877	1,817	1,849	169,500	1,849
2014-01-16	1,899	1,900	1,805	1,818	369,500	1,818
2014-01-15	1,916	1,925	1,830	1,877	327,500	1,877
2014-01-14	1,870	1,935	1,859	1,878	783,400	1,878
2014-01-10	1,995	2,166	1,920	1,984	2,531,800	1,984
2014-01-09	1,815	1,990	1,815	1,859	540,600	1,859
2014-01-08	1,850	1,880	1,801	1,818	255,700	1,818
2014-01-07	1,890	1,971	1,797	1,847	550,100	1,847
2014-01-06	1,950	2,010	1,870	1,921	456,900	1,921

分割・併合履歴： [2013-09-26]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3773 (株)アドバンスト・メディア の時系列データ [2014年度]

3773 (株)アドバンスト・メディアの時系列データ [2014年度]