3773 (株)アドバンスト・メディアの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,748	1,944	1,748	1,922	1,305,500	1,922
2017-12-28	1,810	1,860	1,734	1,752	765,500	1,752
2017-12-27	1,750	1,835	1,745	1,799	891,600	1,799
2017-12-26	1,655	1,744	1,640	1,722	744,000	1,722
2017-12-25	1,674	1,720	1,607	1,681	815,300	1,681
2017-12-22	1,499	1,647	1,485	1,642	1,111,900	1,642
2017-12-21	1,416	1,496	1,412	1,472	291,900	1,472
2017-12-20	1,478	1,480	1,425	1,425	138,300	1,425
2017-12-19	1,442	1,477	1,421	1,454	202,200	1,454
2017-12-18	1,502	1,509	1,403	1,440	346,800	1,440
2017-12-15	1,513	1,569	1,480	1,502	350,900	1,502
2017-12-14	1,436	1,524	1,434	1,524	424,600	1,524
2017-12-13	1,500	1,512	1,398	1,434	511,800	1,434
2017-12-12	1,510	1,564	1,493	1,516	354,800	1,516
2017-12-11	1,585	1,610	1,498	1,500	492,400	1,500
2017-12-08	1,528	1,580	1,487	1,550	762,900	1,550
2017-12-07	1,375	1,520	1,361	1,516	912,700	1,516
2017-12-06	1,331	1,395	1,311	1,345	354,800	1,345
2017-12-05	1,398	1,486	1,349	1,369	685,400	1,369
2017-12-04	1,370	1,424	1,336	1,350	265,500	1,350
2017-12-01	1,398	1,398	1,351	1,363	135,300	1,363
2017-11-30	1,342	1,400	1,321	1,381	274,300	1,381
2017-11-29	1,420	1,469	1,330	1,355	463,000	1,355
2017-11-28	1,405	1,450	1,357	1,432	415,000	1,432
2017-11-27	1,298	1,427	1,287	1,414	691,900	1,414
2017-11-24	1,324	1,324	1,267	1,280	351,600	1,280
2017-11-22	1,240	1,325	1,215	1,311	522,000	1,311
2017-11-21	1,240	1,280	1,210	1,226	469,200	1,226
2017-11-20	1,151	1,244	1,135	1,240	445,700	1,240
2017-11-17	1,149	1,169	1,105	1,155	245,500	1,155
2017-11-16	1,067	1,147	1,065	1,130	224,100	1,130
2017-11-15	1,109	1,122	1,057	1,062	349,000	1,062
2017-11-13	1,180	1,239	1,140	1,145	645,700	1,145
2017-11-10	1,131	1,194	1,118	1,176	699,300	1,176
2017-11-09	1,080	1,149	1,039	1,147	1,186,500	1,147
2017-11-08	1,086	1,219	1,066	1,086	3,129,500	1,086
2017-11-07	1,060	1,086	1,053	1,086	849,300	1,086
2017-11-06	928	940	921	936	126,800	936
2017-11-02	918	930	908	913	103,800	913
2017-11-01	928	936	917	919	103,900	919
2017-10-31	920	928	911	928	79,700	928
2017-10-30	925	940	916	920	106,800	920
2017-10-27	910	937	908	920	184,200	920
2017-10-26	899	910	883	902	81,800	902
2017-10-25	911	933	899	899	156,800	899
2017-10-24	910	923	904	905	117,300	905
2017-10-23	907	925	897	911	156,800	911
2017-10-20	924	928	893	898	244,200	898
2017-10-19	930	936	918	923	120,900	923
2017-10-18	954	961	917	920	242,900	920
2017-10-17	999	1,000	934	948	488,200	948
2017-10-16	1,020	1,030	999	999	166,300	999
2017-10-13	1,003	1,024	997	1,010	183,700	1,010
2017-10-12	1,026	1,041	1,005	1,006	321,600	1,006
2017-10-11	995	1,079	972	1,026	839,200	1,026
2017-10-10	1,033	1,033	988	1,001	601,700	1,001
2017-10-06	1,059	1,073	1,012	1,038	1,339,200	1,038
2017-10-05	1,060	1,126	980	1,010	3,036,700	1,010
2017-10-04	1,000	1,015	963	1,015	1,049,600	1,015
2017-10-03	871	879	859	865	32,200	865
2017-10-02	847	865	845	865	32,300	865
2017-09-29	855	855	839	845	34,700	845
2017-09-28	845	857	845	854	33,400	854
2017-09-27	844	850	836	847	26,000	847
2017-09-26	857	858	838	844	67,700	844
2017-09-25	870	875	863	867	38,200	867
2017-09-22	870	876	858	872	50,500	872
2017-09-21	858	879	851	869	59,900	869
2017-09-20	845	855	841	848	36,700	848
2017-09-19	841	865	841	853	45,300	853
2017-09-15	823	835	823	832	24,400	832
2017-09-14	838	840	823	823	32,000	823
2017-09-13	834	843	830	838	41,000	838
2017-09-12	838	844	829	842	37,500	842
2017-09-11	813	836	813	823	35,700	823
2017-09-08	810	820	808	811	42,500	811
2017-09-07	846	851	816	818	69,600	818
2017-09-06	807	840	798	840	108,600	840
2017-09-05	881	885	811	823	169,600	823
2017-09-04	887	893	870	878	76,100	878
2017-09-01	908	914	900	902	29,600	902
2017-08-31	906	916	905	908	28,800	908
2017-08-30	914	918	894	908	73,100	908
2017-08-29	921	927	908	914	59,600	914
2017-08-28	912	924	908	919	41,700	919
2017-08-25	924	934	915	915	62,100	915
2017-08-24	923	939	921	924	37,200	924
2017-08-23	932	948	925	930	56,900	930
2017-08-22	930	944	917	923	42,100	923
2017-08-21	928	932	913	929	93,200	929
2017-08-18	936	949	926	929	67,900	929
2017-08-17	941	963	941	956	56,200	956
2017-08-16	920	959	916	944	68,500	944
2017-08-15	912	928	912	919	43,800	919
2017-08-14	920	929	901	916	79,800	916
2017-08-10	933	977	932	947	152,900	947
2017-08-09	945	948	929	934	124,600	934
2017-08-08	912	969	912	960	172,400	960
2017-08-07	926	930	908	911	83,500	911
2017-08-04	910	923	904	919	79,000	919
2017-08-03	922	926	904	911	97,200	911
2017-08-02	891	929	891	922	122,600	922
2017-08-01	931	939	892	897	168,600	897
2017-07-31	943	950	929	937	69,700	937
2017-07-28	957	965	939	939	93,000	939
2017-07-27	974	978	951	965	90,100	965
2017-07-26	974	993	972	977	70,300	977
2017-07-25	967	989	967	973	77,800	973
2017-07-24	995	995	972	976	115,800	976
2017-07-21	995	1,009	965	995	239,300	995
2017-07-20	945	1,010	943	1,000	466,700	1,000
2017-07-19	977	982	938	951	171,200	951
2017-07-18	938	978	936	965	328,100	965
2017-07-14	919	922	909	919	82,700	919
2017-07-13	902	924	902	914	110,900	914
2017-07-12	900	913	896	902	67,500	902
2017-07-11	891	906	891	896	45,400	896
2017-07-10	883	900	880	886	35,400	886
2017-07-07	877	895	873	886	27,900	886
2017-07-06	896	898	877	887	29,400	887
2017-07-05	901	905	873	894	62,300	894
2017-07-04	905	919	891	892	168,000	892
2017-07-03	862	907	862	905	253,600	905
2017-06-30	862	867	853	862	42,400	862
2017-06-29	869	877	842	877	62,500	877
2017-06-28	893	893	856	861	75,800	861
2017-06-27	904	904	891	896	46,900	896
2017-06-26	868	910	868	891	106,600	891
2017-06-23	905	905	856	873	68,300	873
2017-06-22	894	910	893	900	60,200	900
2017-06-21	871	919	870	896	121,900	896
2017-06-20	876	877	866	871	22,100	871
2017-06-19	862	875	861	869	48,900	869
2017-06-16	870	874	856	862	36,600	862
2017-06-15	857	874	838	859	101,000	859
2017-06-14	875	878	856	861	56,500	861
2017-06-13	896	896	873	881	91,700	881
2017-06-12	836	884	836	884	152,300	884
2017-06-09	862	862	834	840	83,500	840
2017-06-08	868	868	830	832	108,400	832
2017-06-07	851	899	841	847	178,500	847
2017-06-06	895	900	858	861	132,700	861
2017-06-05	874	939	874	910	302,000	910
2017-06-02	902	919	865	875	437,100	875
2017-06-01	812	856	812	852	111,600	852
2017-05-31	807	819	805	812	34,800	812
2017-05-30	802	820	800	817	19,600	817
2017-05-29	822	822	802	802	41,600	802
2017-05-26	834	835	812	817	60,900	817
2017-05-25	810	832	810	831	75,100	831
2017-05-24	790	809	790	807	74,000	807
2017-05-23	779	792	776	790	28,100	790
2017-05-22	772	795	767	785	37,300	785
2017-05-19	762	766	747	762	20,600	762
2017-05-18	750	758	746	749	28,100	749
2017-05-17	770	771	753	762	29,600	762
2017-05-16	767	774	764	767	17,400	767
2017-05-15	781	782	762	767	34,800	767
2017-05-12	809	809	776	782	52,300	782
2017-05-11	806	824	803	803	26,800	803
2017-05-10	793	824	793	810	35,800	810
2017-05-09	819	819	792	795	63,500	795
2017-05-08	777	835	777	813	120,500	813
2017-05-02	761	780	751	777	38,400	777
2017-05-01	763	771	759	761	21,700	761
2017-04-28	771	775	763	769	17,100	769
2017-04-27	761	771	752	771	38,400	771
2017-04-26	771	772	758	769	24,400	769
2017-04-25	745	773	742	763	27,800	763
2017-04-24	756	762	741	746	41,000	746
2017-04-21	759	760	740	748	35,800	748
2017-04-20	767	769	750	755	28,300	755
2017-04-19	765	783	765	769	37,400	769
2017-04-18	780	789	761	767	54,300	767
2017-04-17	731	774	731	770	95,600	770
2017-04-14	730	764	729	731	70,900	731
2017-04-13	707	744	706	744	60,000	744
2017-04-12	730	733	709	716	86,800	716
2017-04-11	756	761	731	740	105,200	740
2017-04-10	772	777	758	758	43,400	758
2017-04-07	755	771	734	762	77,100	762
2017-04-06	770	780	750	759	100,200	759
2017-04-05	794	803	769	783	91,600	783
2017-04-04	826	826	782	794	176,600	794
2017-04-03	843	851	824	829	51,800	829
2017-03-31	852	862	846	851	28,500	851
2017-03-30	880	886	850	850	43,600	850
2017-03-29	870	879	863	873	45,600	873
2017-03-28	833	873	833	862	77,200	862
2017-03-27	857	861	833	833	66,100	833
2017-03-24	853	869	853	858	34,600	858
2017-03-23	867	869	845	846	46,400	846
2017-03-22	861	877	861	866	43,100	866
2017-03-21	856	885	851	874	54,400	874
2017-03-17	878	883	854	856	71,700	856
2017-03-16	880	887	851	878	146,500	878
2017-03-15	920	923	873	888	130,600	888
2017-03-14	915	928	905	917	49,000	917
2017-03-13	947	947	919	919	79,300	919
2017-03-10	960	960	936	939	60,600	939
2017-03-09	949	956	937	940	61,700	940
2017-03-08	953	980	946	950	67,200	950
2017-03-07	970	986	943	954	91,800	954
2017-03-06	979	993	968	975	71,900	975
2017-03-03	1,010	1,011	972	979	144,500	979
2017-03-02	992	1,015	984	988	183,600	988
2017-03-01	990	1,005	977	977	114,700	977
2017-02-28	970	1,005	957	999	158,500	999
2017-02-27	995	1,015	957	975	236,300	975
2017-02-24	933	994	933	988	350,000	988
2017-02-23	915	937	903	932	87,500	932
2017-02-22	943	953	917	921	110,800	921
2017-02-21	951	975	945	946	133,400	946
2017-02-20	955	965	942	956	126,500	956
2017-02-17	941	975	928	956	246,200	956
2017-02-16	949	950	923	932	186,600	932
2017-02-15	908	942	899	935	206,000	935
2017-02-14	873	918	870	909	133,300	909
2017-02-13	874	880	867	873	36,200	873
2017-02-10	880	880	865	874	41,400	874
2017-02-09	883	891	870	870	44,000	870
2017-02-08	858	880	858	873	61,100	873
2017-02-07	843	869	837	850	79,100	850
2017-02-06	862	866	838	845	89,600	845
2017-02-03	883	894	864	875	45,300	875
2017-02-02	892	912	883	883	67,600	883
2017-02-01	853	918	853	893	178,600	893
2017-01-31	875	879	860	868	124,000	868
2017-01-30	918	921	882	889	179,800	889
2017-01-27	949	956	912	918	147,000	918
2017-01-26	974	998	945	956	269,100	956
2017-01-25	925	973	917	967	226,600	967
2017-01-24	931	962	912	918	171,900	918
2017-01-23	950	955	906	927	209,600	927
2017-01-20	890	937	890	917	312,300	917
2017-01-19	872	908	870	891	199,700	891
2017-01-18	859	865	851	858	45,200	858
2017-01-17	876	884	851	855	73,500	855
2017-01-16	850	900	841	863	183,600	863
2017-01-13	846	862	846	861	42,700	861
2017-01-12	868	885	862	862	69,700	862
2017-01-11	881	888	856	872	151,500	872
2017-01-10	894	913	878	894	144,200	894
2017-01-06	894	901	862	874	156,700	874
2017-01-05	846	935	843	892	411,600	892
2017-01-04	817	849	817	836	116,200	836

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 [2017年度]

3773 (株)アドバンスト・メディアの時系列データ [2017年度]