3773 (株)アドバンスト・メディアの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	775	820	775	809	51,000	809
2016-12-29	807	807	771	788	27,000	788
2016-12-28	795	811	795	800	32,500	800
2016-12-27	778	810	778	800	70,100	800
2016-12-26	750	777	750	772	58,800	772
2016-12-22	770	777	742	757	112,500	757
2016-12-21	783	798	771	772	35,900	772
2016-12-20	780	790	777	780	54,400	780
2016-12-19	793	802	760	778	134,500	778
2016-12-16	824	839	799	806	80,900	806
2016-12-15	832	836	815	830	45,300	830
2016-12-14	843	851	835	836	41,300	836
2016-12-13	824	844	818	843	41,400	843
2016-12-12	854	866	833	838	73,100	838
2016-12-09	840	875	840	859	99,400	859
2016-12-08	826	886	818	847	177,900	847
2016-12-07	815	821	810	815	42,100	815
2016-12-06	831	839	817	821	61,000	821
2016-12-05	787	839	783	830	86,000	830
2016-12-02	840	840	780	790	160,200	790
2016-12-01	852	861	840	841	63,000	841
2016-11-30	873	881	847	855	129,700	855
2016-11-29	891	953	860	873	393,600	873
2016-11-28	831	930	820	905	576,900	905
2016-11-25	839	875	800	801	624,100	801
2016-11-24	722	869	722	869	892,600	869
2016-11-22	727	729	709	719	21,600	719
2016-11-21	723	735	723	725	20,200	725
2016-11-18	736	744	721	722	33,300	722
2016-11-17	704	750	701	731	157,400	731
2016-11-16	706	717	700	705	47,900	705
2016-11-15	678	708	676	696	33,000	696
2016-11-14	685	687	679	683	11,400	683
2016-11-11	670	715	651	678	40,900	678
2016-11-10	672	679	670	671	39,200	671
2016-11-09	679	688	610	635	88,900	635
2016-11-08	685	685	679	683	23,200	683
2016-11-07	685	690	680	682	35,000	682
2016-11-04	693	698	682	693	46,000	693
2016-11-02	702	706	693	693	49,700	693
2016-11-01	716	716	703	708	20,700	708
2016-10-31	718	719	711	712	11,400	712
2016-10-28	725	729	713	717	25,800	717
2016-10-27	732	744	722	724	26,200	724
2016-10-26	740	756	725	734	168,000	734
2016-10-25	724	724	709	710	24,500	710
2016-10-24	715	721	715	715	16,800	715
2016-10-21	710	718	710	713	16,400	713
2016-10-20	705	715	702	710	23,200	710
2016-10-19	703	710	703	705	20,600	705
2016-10-17	704	709	701	703	19,500	703
2016-10-13	710	717	710	710	20,700	710
2016-10-12	720	721	714	714	17,100	714
2016-10-11	721	730	717	717	25,000	717
2016-10-07	717	728	716	721	43,400	721
2016-10-06	730	734	724	726	23,400	726
2016-10-05	724	730	721	723	21,000	723
2016-10-04	716	723	712	723	33,600	723
2016-10-03	724	724	713	720	15,700	720
2016-09-30	721	729	715	724	28,800	724
2016-09-29	715	733	715	730	16,900	730
2016-09-28	712	718	710	713	36,900	713
2016-09-27	720	720	705	712	17,600	712
2016-09-26	716	724	712	723	24,200	723
2016-09-23	715	719	710	712	27,800	712
2016-09-21	709	716	709	716	9,600	716
2016-09-20	711	717	710	711	15,400	711
2016-09-16	720	720	711	711	7,900	711
2016-09-15	711	720	706	707	13,700	707
2016-09-14	705	750	700	723	55,100	723
2016-09-13	715	715	703	705	12,000	705
2016-09-12	716	722	707	707	32,800	707
2016-09-09	759	759	731	735	32,700	735
2016-09-08	762	762	737	750	30,800	750
2016-09-07	718	761	716	761	64,200	761
2016-09-06	719	730	719	725	24,100	725
2016-09-05	715	725	710	718	26,200	718
2016-09-02	703	732	703	706	49,700	706
2016-09-01	670	702	670	697	32,500	697
2016-08-31	668	672	665	665	15,600	665
2016-08-30	662	668	653	662	26,400	662
2016-08-29	648	660	638	660	126,600	660
2016-08-26	698	698	688	688	22,000	688
2016-08-25	716	716	695	699	11,600	699
2016-08-24	697	706	696	704	21,200	704
2016-08-23	699	705	693	695	55,500	695
2016-08-22	709	710	700	701	32,000	701
2016-08-19	718	720	709	710	22,200	710
2016-08-18	710	723	709	710	21,600	710
2016-08-17	718	725	712	713	14,300	713
2016-08-16	723	734	713	718	22,600	718
2016-08-15	718	723	710	722	30,900	722
2016-08-12	724	728	708	718	34,100	718
2016-08-10	727	728	712	716	14,500	716
2016-08-09	715	722	712	715	15,000	715
2016-08-08	712	721	710	713	44,500	713
2016-08-05	723	731	720	721	23,500	721
2016-08-04	746	746	720	729	18,000	729
2016-08-03	774	774	732	732	28,600	732
2016-08-02	750	767	741	763	26,800	763
2016-08-01	750	757	730	753	39,600	753
2016-07-29	743	748	710	742	89,000	742
2016-07-28	772	788	750	758	51,000	758
2016-07-27	795	803	787	787	28,300	787
2016-07-26	805	809	790	791	26,300	791
2016-07-25	819	819	800	803	35,100	803
2016-07-22	805	821	802	807	24,100	807
2016-07-21	824	824	810	820	23,800	820
2016-07-20	813	813	800	813	32,800	813
2016-07-19	841	849	801	812	44,900	812
2016-07-15	846	858	835	837	37,600	837
2016-07-14	842	868	842	852	63,200	852
2016-07-13	850	850	832	832	35,200	832
2016-07-12	845	849	828	828	42,600	828
2016-07-11	830	840	819	823	28,900	823
2016-07-08	832	835	801	814	51,600	814
2016-07-07	848	858	832	832	48,100	832
2016-07-06	850	851	812	837	42,400	837
2016-07-05	865	872	856	860	36,900	860
2016-07-04	880	890	870	878	76,800	878
2016-07-01	840	870	840	862	86,200	862
2016-06-30	825	849	821	827	70,900	827
2016-06-29	797	813	783	810	71,100	810
2016-06-28	753	788	741	782	67,900	782
2016-06-27	753	783	745	765	69,700	765
2016-06-24	888	888	713	738	307,700	738
2016-06-23	830	865	827	863	41,800	863
2016-06-22	868	869	826	843	99,800	843
2016-06-21	860	870	851	869	62,200	869
2016-06-20	849	895	828	844	101,400	844
2016-06-17	850	865	809	813	83,700	813
2016-06-16	913	922	791	803	254,900	803
2016-06-15	903	938	897	928	121,600	928
2016-06-14	1,040	1,055	925	925	209,900	925
2016-06-13	1,080	1,112	1,035	1,057	97,400	1,057
2016-06-10	1,159	1,170	1,119	1,125	66,100	1,125
2016-06-09	1,180	1,191	1,130	1,142	131,100	1,142
2016-06-08	1,133	1,185	1,104	1,184	242,200	1,184
2016-06-07	1,118	1,132	1,104	1,128	142,300	1,128
2016-06-06	1,050	1,083	1,045	1,076	75,800	1,076
2016-06-03	1,109	1,109	1,061	1,066	62,400	1,066
2016-06-02	1,060	1,110	1,060	1,074	125,100	1,074
2016-06-01	1,033	1,077	1,029	1,061	166,700	1,061
2016-05-31	1,010	1,026	1,000	1,010	50,700	1,010
2016-05-30	976	1,010	972	999	36,700	999
2016-05-27	995	1,009	975	980	65,000	980
2016-05-26	1,013	1,019	985	997	32,900	997
2016-05-25	1,010	1,023	1,008	1,011	41,200	1,011
2016-05-24	1,028	1,042	995	998	49,600	998
2016-05-23	1,017	1,043	1,017	1,026	36,600	1,026
2016-05-20	1,012	1,040	1,008	1,011	58,500	1,011
2016-05-19	980	1,030	980	1,006	63,600	1,006
2016-05-18	1,030	1,042	956	988	158,700	988
2016-05-17	1,010	1,058	1,001	1,042	62,200	1,042
2016-05-16	1,070	1,083	1,022	1,022	113,200	1,022
2016-05-13	1,114	1,127	1,065	1,089	112,900	1,089
2016-05-12	1,161	1,205	1,105	1,128	280,400	1,128
2016-05-11	1,180	1,191	1,135	1,159	187,800	1,159
2016-05-10	1,114	1,187	1,104	1,120	269,100	1,120
2016-05-09	1,140	1,150	1,108	1,125	91,500	1,125
2016-05-06	1,015	1,110	1,000	1,082	119,800	1,082
2016-05-02	980	1,050	973	1,027	135,300	1,027
2016-04-28	1,111	1,111	1,034	1,067	99,800	1,067
2016-04-27	1,090	1,110	1,052	1,094	93,300	1,094
2016-04-26	1,160	1,162	1,012	1,084	272,200	1,084
2016-04-25	1,205	1,206	1,149	1,161	101,500	1,161
2016-04-22	1,195	1,214	1,159	1,191	215,400	1,191
2016-04-21	1,158	1,220	1,158	1,210	389,100	1,210
2016-04-20	1,110	1,145	1,083	1,145	174,100	1,145
2016-04-19	1,120	1,144	1,114	1,127	173,300	1,127
2016-04-18	1,075	1,117	1,066	1,112	139,600	1,112
2016-04-15	1,035	1,093	1,029	1,092	148,600	1,092
2016-04-14	1,048	1,059	1,017	1,034	94,000	1,034
2016-04-13	1,045	1,060	1,028	1,037	93,200	1,037
2016-04-12	1,045	1,055	1,002	1,028	165,200	1,028
2016-04-11	1,001	1,066	999	1,050	217,300	1,050
2016-04-08	941	1,000	941	996	78,100	996
2016-04-07	925	985	925	983	58,800	983
2016-04-06	915	941	898	940	62,700	940
2016-04-05	984	990	920	934	121,100	934
2016-04-04	983	1,000	960	999	70,900	999
2016-04-01	1,000	1,015	972	998	119,500	998
2016-03-31	971	1,018	971	1,014	219,200	1,014
2016-03-30	934	978	932	968	173,300	968
2016-03-29	906	933	905	931	68,800	931
2016-03-28	910	921	904	905	35,900	905
2016-03-25	920	925	890	921	58,700	921
2016-03-24	922	928	907	920	44,600	920
2016-03-23	930	943	916	922	52,700	922
2016-03-22	920	940	910	939	120,400	939
2016-03-18	870	918	870	915	68,300	915
2016-03-17	920	935	851	876	130,500	876
2016-03-16	869	931	861	920	106,900	920
2016-03-15	900	951	856	884	524,900	884
2016-03-14	865	884	862	864	75,300	864
2016-03-11	852	865	842	854	59,900	854
2016-03-10	823	859	821	858	72,100	858
2016-03-09	808	838	807	816	39,100	816
2016-03-08	821	839	809	823	55,000	823
2016-03-07	812	870	804	845	210,500	845
2016-03-04	792	814	792	812	50,500	812
2016-03-03	800	802	795	801	37,700	801
2016-03-02	802	807	795	801	40,900	801
2016-03-01	785	795	785	794	17,500	794
2016-02-29	790	800	777	795	51,600	795
2016-02-26	796	814	785	785	49,600	785
2016-02-25	782	810	782	810	75,400	810
2016-02-24	766	795	760	780	44,700	780
2016-02-23	800	810	767	767	81,200	767
2016-02-22	750	788	744	788	93,500	788
2016-02-19	751	761	738	748	53,300	748
2016-02-18	741	761	731	757	88,600	757
2016-02-17	707	745	707	720	49,300	720
2016-02-16	707	724	707	711	55,900	711
2016-02-15	695	726	693	716	55,500	716
2016-02-12	693	702	666	669	104,900	669
2016-02-10	740	756	706	710	86,000	710
2016-02-09	735	756	725	739	111,900	739
2016-02-08	725	764	707	755	90,500	755
2016-02-05	735	740	714	724	55,000	724
2016-02-04	696	739	696	722	98,000	722
2016-02-03	707	709	695	709	49,800	709
2016-02-02	704	729	695	727	66,600	727
2016-02-01	714	725	708	712	59,300	712
2016-01-29	698	711	676	710	81,100	710
2016-01-28	723	724	690	691	149,100	691
2016-01-27	638	660	635	658	59,800	658
2016-01-26	600	643	595	620	50,000	620
2016-01-25	586	619	586	608	34,000	608
2016-01-22	563	586	562	582	34,100	582
2016-01-21	569	588	553	553	41,200	553
2016-01-20	595	605	569	569	36,200	569
2016-01-19	582	598	579	588	23,200	588
2016-01-18	566	597	563	582	41,300	582
2016-01-15	598	611	580	586	29,000	586
2016-01-14	594	605	590	602	30,200	602
2016-01-13	610	638	606	623	45,500	623
2016-01-12	650	653	590	610	76,200	610
2016-01-08	646	658	641	654	24,900	654
2016-01-07	656	680	651	652	36,500	652
2016-01-06	672	682	661	664	25,800	664
2016-01-05	674	683	665	672	31,300	672
2016-01-04	695	698	668	684	44,400	684

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 [2016年度]

3773 (株)アドバンスト・メディアの時系列データ [2016年度]