3773 (株)アドバンスト・メディアの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,351	1,447	1,351	1,414	200,300	1,414
2018-12-27	1,418	1,430	1,363	1,378	188,200	1,378
2018-12-26	1,345	1,378	1,288	1,333	264,400	1,333
2018-12-25	1,260	1,353	1,246	1,276	688,200	1,276
2018-12-21	1,500	1,528	1,325	1,410	432,400	1,410
2018-12-20	1,618	1,630	1,524	1,540	213,700	1,540
2018-12-19	1,620	1,673	1,608	1,637	243,700	1,637
2018-12-18	1,631	1,722	1,603	1,630	244,100	1,630
2018-12-17	1,690	1,699	1,648	1,663	113,500	1,663
2018-12-14	1,799	1,800	1,702	1,702	171,000	1,702
2018-12-13	1,754	1,803	1,754	1,759	206,200	1,759
2018-12-12	1,641	1,760	1,633	1,749	242,000	1,749
2018-12-11	1,616	1,665	1,615	1,630	210,300	1,630
2018-12-10	1,632	1,655	1,600	1,603	185,600	1,603
2018-12-07	1,682	1,713	1,663	1,676	82,900	1,676
2018-12-06	1,730	1,742	1,650	1,672	155,300	1,672
2018-12-05	1,692	1,763	1,686	1,739	126,000	1,739
2018-12-04	1,795	1,811	1,707	1,726	230,200	1,726
2018-12-03	1,815	1,841	1,780	1,795	189,700	1,795
2018-11-30	1,816	1,845	1,780	1,793	141,400	1,793
2018-11-29	1,808	1,840	1,782	1,808	229,200	1,808
2018-11-28	1,715	1,804	1,715	1,781	274,400	1,781
2018-11-27	1,768	1,778	1,712	1,712	129,400	1,712
2018-11-26	1,767	1,784	1,743	1,748	107,400	1,748
2018-11-22	1,752	1,796	1,732	1,750	350,200	1,750
2018-11-21	1,646	1,773	1,645	1,752	376,300	1,752
2018-11-20	1,650	1,730	1,645	1,676	244,200	1,676
2018-11-19	1,612	1,677	1,590	1,671	321,600	1,671
2018-11-16	1,690	1,714	1,610	1,620	304,700	1,620
2018-11-15	1,618	1,712	1,605	1,665	504,200	1,665
2018-11-14	1,643	1,695	1,585	1,603	608,400	1,603
2018-11-13	1,722	1,723	1,628	1,660	912,200	1,660
2018-11-12	1,799	1,899	1,740	1,743	1,171,900	1,743
2018-11-09	2,087	2,128	2,034	2,049	408,200	2,049
2018-11-08	2,103	2,135	2,057	2,087	297,400	2,087
2018-11-07	2,022	2,090	1,954	2,061	499,200	2,061
2018-11-06	2,050	2,094	1,994	2,013	418,400	2,013
2018-11-05	2,128	2,143	2,024	2,029	550,300	2,029
2018-11-02	2,141	2,222	2,108	2,158	440,100	2,158
2018-11-01	2,210	2,211	2,088	2,117	543,700	2,117
2018-10-31	2,175	2,216	2,136	2,203	332,300	2,203
2018-10-30	2,000	2,130	1,965	2,115	417,900	2,115
2018-10-29	2,083	2,155	2,027	2,040	483,400	2,040
2018-10-26	2,181	2,228	2,037	2,079	711,600	2,079
2018-10-25	2,208	2,258	2,135	2,144	613,000	2,144
2018-10-24	2,258	2,335	2,226	2,299	582,900	2,299
2018-10-23	2,306	2,370	2,237	2,261	636,300	2,261
2018-10-22	2,316	2,357	2,224	2,349	608,700	2,349
2018-10-19	2,280	2,339	2,244	2,318	473,300	2,318
2018-10-18	2,340	2,405	2,307	2,316	843,500	2,316
2018-10-17	2,278	2,313	2,212	2,269	580,900	2,269
2018-10-16	2,277	2,419	2,223	2,257	1,152,600	2,257
2018-10-15	2,235	2,373	2,213	2,302	1,526,000	2,302
2018-10-12	1,942	2,183	1,941	2,152	1,106,500	2,152
2018-10-11	1,933	2,033	1,900	1,939	811,200	1,939
2018-10-10	2,085	2,194	2,012	2,023	1,024,100	2,023
2018-10-09	1,988	2,094	1,937	2,076	739,400	2,076
2018-10-05	1,871	2,044	1,871	2,003	974,000	2,003
2018-10-04	1,938	1,962	1,872	1,877	334,400	1,877
2018-10-03	1,989	2,022	1,916	1,925	494,400	1,925
2018-10-02	1,924	2,005	1,905	1,988	580,800	1,988
2018-10-01	1,880	1,977	1,866	1,924	478,600	1,924
2018-09-28	1,920	1,940	1,820	1,857	622,900	1,857
2018-09-27	1,800	1,943	1,791	1,861	931,000	1,861
2018-09-26	1,755	1,790	1,735	1,773	230,000	1,773
2018-09-25	1,738	1,775	1,702	1,747	289,400	1,747
2018-09-21	1,780	1,837	1,765	1,771	370,400	1,771
2018-09-20	1,764	1,782	1,715	1,764	244,000	1,764
2018-09-19	1,696	1,810	1,685	1,762	493,400	1,762
2018-09-18	1,710	1,725	1,691	1,698	138,200	1,698
2018-09-14	1,688	1,711	1,660	1,701	234,100	1,701
2018-09-13	1,707	1,725	1,660	1,664	242,900	1,664
2018-09-12	1,720	1,752	1,702	1,710	186,100	1,710
2018-09-11	1,753	1,759	1,700	1,713	267,800	1,713
2018-09-10	1,710	1,749	1,690	1,741	248,300	1,741
2018-09-07	1,701	1,743	1,683	1,716	413,600	1,716
2018-09-06	1,688	1,694	1,635	1,682	531,400	1,682
2018-09-05	1,720	1,785	1,700	1,711	322,900	1,711
2018-09-04	1,733	1,767	1,708	1,724	321,400	1,724
2018-09-03	1,800	1,801	1,683	1,718	779,500	1,718
2018-08-31	1,858	1,860	1,796	1,823	826,600	1,823
2018-08-30	2,040	2,054	1,890	1,890	723,300	1,890
2018-08-29	2,033	2,088	2,003	2,041	295,300	2,041
2018-08-28	2,159	2,159	2,028	2,062	479,800	2,062
2018-08-27	2,170	2,205	2,106	2,139	507,300	2,139
2018-08-24	2,058	2,176	2,048	2,157	607,300	2,157
2018-08-23	2,053	2,070	2,016	2,035	294,200	2,035
2018-08-22	1,985	2,043	1,973	2,041	325,000	2,041
2018-08-21	1,945	1,984	1,931	1,975	204,100	1,975
2018-08-20	2,001	2,031	1,942	1,956	275,400	1,956
2018-08-17	1,916	1,982	1,916	1,956	206,800	1,956
2018-08-16	1,895	1,942	1,865	1,906	220,900	1,906
2018-08-15	1,924	1,991	1,911	1,916	250,200	1,916
2018-08-14	1,951	1,969	1,891	1,912	293,200	1,912
2018-08-13	1,900	1,952	1,890	1,927	336,800	1,927
2018-08-10	2,000	2,059	1,933	1,950	588,600	1,950
2018-08-09	1,999	2,098	1,989	2,017	699,200	2,017
2018-08-08	1,923	2,112	1,894	2,021	1,408,100	2,021
2018-08-07	1,889	1,960	1,798	1,951	1,364,600	1,951
2018-08-06	1,755	1,925	1,750	1,900	2,383,100	1,900
2018-08-03	1,605	1,666	1,557	1,557	544,300	1,557
2018-08-02	1,602	1,632	1,583	1,595	278,300	1,595
2018-08-01	1,591	1,616	1,553	1,608	298,500	1,608
2018-07-31	1,586	1,603	1,556	1,590	255,300	1,590
2018-07-30	1,660	1,668	1,573	1,600	500,900	1,600
2018-07-27	1,634	1,699	1,626	1,661	286,100	1,661
2018-07-26	1,668	1,677	1,610	1,611	227,500	1,611
2018-07-25	1,668	1,676	1,638	1,655	138,400	1,655
2018-07-24	1,611	1,669	1,598	1,651	246,700	1,651
2018-07-23	1,630	1,637	1,603	1,611	270,300	1,611
2018-07-20	1,668	1,697	1,643	1,660	276,300	1,660
2018-07-19	1,699	1,725	1,661	1,675	484,100	1,675
2018-07-18	1,626	1,685	1,617	1,677	298,500	1,677
2018-07-17	1,660	1,663	1,602	1,618	230,200	1,618
2018-07-13	1,664	1,675	1,632	1,647	227,200	1,647
2018-07-12	1,582	1,657	1,573	1,648	284,300	1,648
2018-07-11	1,630	1,645	1,544	1,588	608,500	1,588
2018-07-10	1,638	1,688	1,611	1,664	479,800	1,664
2018-07-09	1,676	1,681	1,585	1,649	512,200	1,649
2018-07-06	1,545	1,645	1,545	1,632	666,000	1,632
2018-07-05	1,640	1,640	1,524	1,527	845,100	1,527
2018-07-04	1,670	1,676	1,593	1,630	603,200	1,630
2018-07-03	1,767	1,813	1,640	1,669	844,000	1,669
2018-07-02	1,853	1,865	1,754	1,758	474,000	1,758
2018-06-29	1,849	1,927	1,826	1,861	599,700	1,861
2018-06-28	1,900	1,912	1,797	1,823	608,200	1,823
2018-06-27	1,880	1,928	1,867	1,892	354,500	1,892
2018-06-26	1,862	1,931	1,851	1,890	435,000	1,890
2018-06-25	1,995	2,027	1,894	1,921	603,500	1,921
2018-06-22	2,048	2,056	1,978	1,992	504,900	1,992
2018-06-21	2,013	2,088	1,978	2,073	378,800	2,073
2018-06-20	2,059	2,066	1,940	2,008	584,200	2,008
2018-06-19	2,039	2,151	2,010	2,045	1,112,400	2,045
2018-06-18	2,162	2,173	1,985	2,048	1,080,500	2,048
2018-06-15	2,100	2,226	2,095	2,175	816,100	2,175
2018-06-14	2,165	2,172	2,057	2,070	516,900	2,070
2018-06-13	2,220	2,220	2,090	2,155	523,300	2,155
2018-06-12	2,206	2,219	2,155	2,178	484,100	2,178
2018-06-11	2,222	2,244	2,173	2,206	453,500	2,206
2018-06-08	2,332	2,339	2,226	2,241	404,300	2,241
2018-06-07	2,308	2,316	2,241	2,311	479,000	2,311
2018-06-06	2,332	2,333	2,240	2,271	495,400	2,271
2018-06-05	2,373	2,394	2,253	2,290	671,200	2,290
2018-06-04	2,471	2,471	2,331	2,349	776,100	2,349
2018-06-01	2,503	2,564	2,447	2,475	390,300	2,475
2018-05-31	2,600	2,600	2,502	2,541	354,600	2,541
2018-05-30	2,500	2,621	2,450	2,560	605,200	2,560
2018-05-29	2,615	2,658	2,567	2,574	754,000	2,574
2018-05-28	2,772	2,792	2,611	2,665	771,900	2,665
2018-05-25	2,650	2,774	2,624	2,728	930,100	2,728
2018-05-24	2,505	2,710	2,501	2,652	1,183,200	2,652
2018-05-23	2,687	2,749	2,524	2,540	1,440,300	2,540
2018-05-22	2,600	2,732	2,577	2,727	1,898,800	2,727
2018-05-21	2,310	2,555	2,300	2,539	2,084,000	2,539
2018-05-18	2,128	2,195	2,122	2,189	471,800	2,189
2018-05-17	1,978	2,173	1,978	2,141	1,105,900	2,141
2018-05-16	1,967	2,044	1,946	1,978	360,500	1,978
2018-05-15	1,970	1,998	1,926	1,967	322,700	1,967
2018-05-14	1,952	1,985	1,914	1,945	283,100	1,945
2018-05-11	1,930	2,012	1,906	1,959	354,600	1,959
2018-05-10	2,000	2,014	1,890	1,920	643,500	1,920
2018-05-09	1,910	2,027	1,798	2,021	1,211,000	2,021
2018-05-08	1,945	2,037	1,935	1,990	639,100	1,990
2018-05-07	1,974	1,974	1,916	1,929	305,200	1,929
2018-05-02	1,970	1,984	1,930	1,945	227,200	1,945
2018-05-01	1,888	1,975	1,888	1,934	285,600	1,934
2018-04-27	1,905	1,941	1,878	1,896	234,700	1,896
2018-04-26	1,891	1,925	1,865	1,914	237,800	1,914
2018-04-25	1,966	1,982	1,881	1,903	629,400	1,903
2018-04-24	1,914	2,012	1,900	2,005	589,100	2,005
2018-04-23	1,876	1,900	1,807	1,894	325,000	1,894
2018-04-20	1,906	1,941	1,880	1,896	248,200	1,896
2018-04-19	1,968	1,979	1,872	1,896	622,000	1,896
2018-04-18	1,811	2,088	1,782	1,952	1,872,400	1,952
2018-04-17	1,797	1,834	1,713	1,795	390,900	1,795
2018-04-16	1,876	1,892	1,785	1,797	217,700	1,797
2018-04-13	1,833	1,875	1,821	1,871	188,000	1,871
2018-04-12	1,805	1,878	1,805	1,843	213,600	1,843
2018-04-11	1,853	1,919	1,819	1,830	321,900	1,830
2018-04-10	1,901	1,929	1,851	1,856	285,000	1,856
2018-04-09	1,890	1,958	1,850	1,900	278,200	1,900
2018-04-06	1,985	2,012	1,900	1,914	483,300	1,914
2018-04-05	2,041	2,058	1,963	1,992	470,500	1,992
2018-04-04	2,117	2,143	2,033	2,050	307,000	2,050
2018-04-03	1,982	2,118	1,981	2,094	481,800	2,094
2018-03-30	2,028	2,058	2,000	2,021	314,600	2,021
2018-03-29	2,055	2,083	1,995	2,005	372,800	2,005
2018-03-28	1,962	2,061	1,943	2,008	377,900	2,008
2018-03-27	2,019	2,027	1,956	1,962	338,100	1,962
2018-03-26	2,016	2,031	1,886	1,930	655,300	1,930
2018-03-23	2,038	2,097	2,014	2,045	521,100	2,045
2018-03-22	2,036	2,172	2,036	2,138	477,600	2,138
2018-03-20	1,971	2,060	1,927	2,023	413,400	2,023
2018-03-19	2,103	2,149	1,970	2,013	620,600	2,013
2018-03-16	2,140	2,200	2,090	2,164	593,300	2,164
2018-03-15	2,151	2,188	2,032	2,120	877,700	2,120
2018-03-14	1,980	2,139	1,955	2,115	1,332,200	2,115
2018-03-13	1,874	1,990	1,874	1,980	361,000	1,980
2018-03-12	1,968	1,979	1,845	1,896	266,700	1,896
2018-03-09	1,931	1,962	1,886	1,915	447,400	1,915
2018-03-08	1,799	1,907	1,799	1,879	389,000	1,879
2018-03-07	1,810	1,835	1,755	1,771	346,700	1,771
2018-03-06	1,772	1,840	1,760	1,838	294,700	1,838
2018-03-05	1,837	1,843	1,696	1,716	386,500	1,716
2018-03-02	1,800	1,846	1,784	1,830	408,400	1,830
2018-03-01	1,870	1,885	1,837	1,856	242,000	1,856
2018-02-28	1,898	1,955	1,878	1,898	308,200	1,898
2018-02-27	2,001	2,013	1,905	1,920	560,000	1,920
2018-02-26	1,846	1,988	1,840	1,969	828,300	1,969
2018-02-23	1,842	1,860	1,799	1,806	154,100	1,806
2018-02-22	1,811	1,839	1,776	1,836	287,800	1,836
2018-02-21	1,823	1,860	1,812	1,836	272,900	1,836
2018-02-20	1,783	1,882	1,775	1,823	409,300	1,823
2018-02-19	1,745	1,810	1,717	1,784	262,000	1,784
2018-02-16	1,739	1,785	1,700	1,710	315,500	1,710
2018-02-15	1,603	1,717	1,603	1,702	395,100	1,702
2018-02-14	1,665	1,717	1,561	1,585	593,700	1,585
2018-02-13	1,830	1,896	1,667	1,667	803,500	1,667
2018-02-09	1,637	1,990	1,634	1,761	1,861,700	1,761
2018-02-08	1,716	1,811	1,711	1,797	373,200	1,797
2018-02-07	1,795	1,839	1,685	1,690	559,300	1,690
2018-02-06	1,700	1,750	1,517	1,675	1,478,700	1,675
2018-02-05	1,938	2,026	1,880	1,917	634,000	1,917
2018-02-02	2,048	2,049	1,934	2,013	737,700	2,013
2018-02-01	1,856	2,060	1,840	2,044	1,483,000	2,044
2018-01-31	1,850	1,865	1,795	1,820	408,400	1,820
2018-01-30	1,859	1,935	1,838	1,883	478,300	1,883
2018-01-29	1,843	1,866	1,812	1,842	162,900	1,842
2018-01-26	1,845	1,854	1,795	1,828	213,700	1,828
2018-01-25	1,831	1,890	1,795	1,843	321,000	1,843
2018-01-24	1,903	1,913	1,790	1,857	584,000	1,857
2018-01-23	1,888	1,998	1,862	1,933	711,400	1,933
2018-01-22	1,850	1,867	1,803	1,852	369,300	1,852
2018-01-19	1,759	1,824	1,727	1,824	357,300	1,824
2018-01-18	1,782	1,806	1,716	1,738	386,600	1,738
2018-01-17	1,865	1,868	1,711	1,750	987,600	1,750
2018-01-16	1,797	1,907	1,768	1,903	603,700	1,903
2018-01-15	1,870	1,870	1,786	1,805	368,700	1,805
2018-01-12	1,836	1,898	1,836	1,857	292,600	1,857
2018-01-11	1,914	1,915	1,813	1,833	385,800	1,833
2018-01-10	1,851	1,892	1,801	1,887	377,700	1,887
2018-01-09	1,851	1,914	1,837	1,841	518,700	1,841
2018-01-05	1,955	1,995	1,846	1,876	948,800	1,876
2018-01-04	1,991	2,029	1,932	1,977	1,102,100	1,977

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 [2018年度]

3773 (株)アドバンスト・メディアの時系列データ [2018年度]