2489 (株)アドウェイズの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	839	840	822	827	267,900	827
2021-12-29	847	862	835	849	200,500	849
2021-12-28	847	861	847	855	297,000	855
2021-12-27	866	866	829	835	294,400	835
2021-12-24	889	894	857	857	284,300	857
2021-12-23	896	905	885	887	317,600	887
2021-12-22	866	895	866	888	506,300	888
2021-12-21	867	874	843	853	335,900	853
2021-12-20	861	886	851	852	568,400	852
2021-12-17	853	859	837	841	491,500	841
2021-12-16	888	892	864	868	352,500	868
2021-12-15	871	886	859	866	362,200	866
2021-12-14	895	900	867	877	476,400	877
2021-12-13	980	985	885	892	1,405,500	892
2021-12-10	987	997	950	959	1,105,600	959
2021-12-09	945	1,015	943	995	1,345,600	995
2021-12-08	928	975	924	962	1,207,900	962
2021-12-07	830	918	830	914	1,024,600	914
2021-12-06	849	850	817	821	518,700	821
2021-12-03	811	861	802	855	945,000	855
2021-12-02	886	901	813	826	2,825,000	826
2021-12-01	771	786	755	775	422,900	775
2021-11-30	800	810	761	763	404,800	763
2021-11-29	797	810	771	787	361,500	787
2021-11-26	823	823	800	803	256,300	803
2021-11-25	825	833	820	822	222,400	822
2021-11-24	860	863	809	813	768,900	813
2021-11-22	882	889	866	868	230,000	868
2021-11-19	877	899	873	888	326,800	888
2021-11-18	900	903	865	867	358,600	867
2021-11-17	906	918	891	897	334,700	897
2021-11-16	895	907	892	894	223,000	894
2021-11-15	882	906	879	902	362,600	902
2021-11-12	866	904	866	873	526,500	873
2021-11-11	858	878	847	847	277,800	847
2021-11-10	851	873	844	871	284,000	871
2021-11-09	880	886	853	853	438,100	853
2021-11-08	861	890	844	879	686,400	879
2021-11-05	880	882	823	855	1,307,000	855
2021-11-04	920	943	883	886	810,800	886
2021-11-02	920	949	908	920	2,686,900	920
2021-11-01	822	833	816	817	179,700	817
2021-10-29	815	819	799	813	134,800	813
2021-10-28	798	814	794	810	429,900	810
2021-10-27	820	824	799	802	222,900	802
2021-10-26	800	816	793	811	221,400	811
2021-10-25	790	790	771	787	249,700	787
2021-10-22	800	811	797	798	210,000	798
2021-10-21	826	829	800	800	246,500	800
2021-10-20	840	848	831	835	432,700	835
2021-10-19	825	842	820	836	278,600	836
2021-10-18	805	826	798	820	353,200	820
2021-10-15	796	804	788	804	298,000	804
2021-10-14	790	793	778	791	266,400	791
2021-10-13	780	794	771	779	419,300	779
2021-10-12	780	780	760	767	182,500	767
2021-10-11	792	794	771	774	312,100	774
2021-10-08	775	791	767	783	469,000	783
2021-10-07	761	778	754	760	426,000	760
2021-10-06	790	803	743	749	702,100	749
2021-10-05	763	792	742	785	668,700	785
2021-10-04	806	806	770	777	412,000	777
2021-10-01	787	811	783	794	577,300	794
2021-09-30	790	799	773	792	319,900	792
2021-09-29	782	803	779	796	658,300	796
2021-09-28	785	791	779	787	349,800	787
2021-09-27	759	788	756	781	569,200	781
2021-09-24	760	762	748	755	401,600	755
2021-09-22	731	746	724	735	370,800	735
2021-09-21	716	740	711	731	431,500	731
2021-09-17	731	747	726	746	385,100	746
2021-09-16	749	749	716	725	562,900	725
2021-09-15	750	767	727	737	708,000	737
2021-09-14	781	807	739	753	1,287,200	753
2021-09-13	883	887	788	788	3,301,200	788
2021-09-10	787	787	787	787	183,600	787
2021-09-09	692	692	683	687	156,000	687
2021-09-08	686	692	680	691	260,300	691
2021-09-07	692	694	676	684	226,700	684
2021-09-06	676	683	670	682	207,100	682
2021-09-03	672	674	661	669	318,600	669
2021-09-02	681	687	660	662	332,400	662
2021-09-01	666	679	660	676	244,100	676
2021-08-31	668	675	664	669	177,500	669
2021-08-30	673	683	671	672	287,600	672
2021-08-27	654	672	647	669	235,000	669
2021-08-26	644	664	644	661	254,700	661
2021-08-25	656	661	644	647	242,200	647
2021-08-24	631	660	631	658	439,300	658
2021-08-23	634	639	619	621	335,300	621
2021-08-20	621	635	620	631	504,000	631
2021-08-19	634	644	628	629	384,200	629
2021-08-18	626	643	615	641	575,500	641
2021-08-17	644	649	633	636	376,000	636
2021-08-16	670	670	645	646	415,400	646
2021-08-13	668	685	668	674	412,900	674
2021-08-12	682	683	665	668	392,900	668
2021-08-11	686	687	665	686	366,300	686
2021-08-10	656	689	656	686	534,600	686
2021-08-06	652	669	647	665	509,300	665
2021-08-05	658	667	635	651	828,500	651
2021-08-04	737	739	641	653	2,463,500	653
2021-08-03	779	797	744	754	919,300	754
2021-08-02	774	774	745	769	348,000	769
2021-07-30	807	807	760	760	748,900	760
2021-07-29	795	809	789	808	447,300	808
2021-07-28	810	813	781	786	562,500	786
2021-07-27	813	818	801	814	184,900	814
2021-07-26	815	820	802	806	263,700	806
2021-07-21	812	815	796	797	312,000	797
2021-07-20	791	810	787	797	444,000	797
2021-07-19	800	802	781	784	388,800	784
2021-07-16	800	813	794	811	269,000	811
2021-07-15	823	825	802	805	434,700	805
2021-07-14	832	840	822	826	226,400	826
2021-07-13	838	852	829	829	338,400	829
2021-07-12	844	848	821	824	458,000	824
2021-07-09	820	840	810	837	376,200	837
2021-07-08	855	860	824	825	607,400	825
2021-07-07	860	886	856	861	302,400	861
2021-07-06	879	889	862	862	281,200	862
2021-07-05	885	915	862	870	693,000	870
2021-07-02	850	881	845	873	564,500	873
2021-07-01	884	884	835	835	612,000	835
2021-06-30	900	904	884	887	520,700	887
2021-06-29	868	891	863	885	405,700	885
2021-06-28	856	871	851	868	325,500	868
2021-06-25	860	862	847	850	336,900	850
2021-06-24	870	881	845	847	373,700	847
2021-06-23	865	880	864	872	275,800	872
2021-06-22	845	869	836	861	468,100	861
2021-06-21	812	829	803	822	672,000	822
2021-06-18	888	897	839	839	714,400	839
2021-06-17	909	909	882	892	455,200	892
2021-06-16	878	901	872	901	481,900	901
2021-06-15	884	891	856	889	458,500	889
2021-06-14	870	896	861	876	768,100	876
2021-06-11	842	864	841	855	594,900	855
2021-06-10	821	843	816	837	363,900	837
2021-06-09	832	840	817	824	318,500	824
2021-06-08	847	854	831	832	393,200	832
2021-06-07	837	861	831	848	558,600	848
2021-06-04	825	843	814	822	549,100	822
2021-06-03	883	883	832	833	900,200	833
2021-06-02	883	889	871	879	466,500	879
2021-06-01	890	895	873	873	580,400	873
2021-05-31	898	904	874	881	423,500	881
2021-05-28	924	931	892	895	724,500	895
2021-05-27	889	921	879	913	821,600	913
2021-05-26	888	899	872	881	666,300	881
2021-05-25	900	904	866	881	1,217,600	881
2021-05-24	966	966	870	884	1,786,600	884
2021-05-21	1,020	1,041	954	958	1,957,300	958
2021-05-20	943	1,041	943	1,017	2,857,800	1,017
2021-05-19	901	968	897	949	1,771,900	949
2021-05-18	912	919	861	915	1,374,000	915
2021-05-17	890	934	855	917	2,689,000	917
2021-05-14	790	882	790	882	2,699,500	882
2021-05-13	765	767	724	732	1,199,100	732
2021-05-12	840	844	765	790	1,317,600	790
2021-05-11	850	860	818	833	517,200	833
2021-05-10	882	887	860	861	427,600	861
2021-05-07	874	882	862	872	440,300	872
2021-05-06	860	880	857	872	703,700	872
2021-04-30	819	853	815	852	758,200	852
2021-04-28	830	841	804	811	1,458,100	811
2021-04-27	836	876	828	835	1,345,100	835
2021-04-26	821	844	813	836	1,419,900	836
2021-04-23	855	859	822	823	931,200	823
2021-04-22	880	892	862	862	664,300	862
2021-04-21	888	893	851	853	962,600	853
2021-04-20	897	923	885	903	969,700	903
2021-04-19	873	913	872	907	1,123,400	907
2021-04-16	881	892	858	860	637,100	860
2021-04-15	885	889	858	871	789,800	871
2021-04-14	860	905	857	893	1,207,100	893
2021-04-13	829	873	829	859	1,048,900	859
2021-04-12	827	841	818	832	403,900	832
2021-04-09	824	842	820	821	451,200	821
2021-04-08	818	823	803	818	516,000	818
2021-04-07	813	827	803	826	537,300	826
2021-04-06	838	852	805	808	785,300	808
2021-04-05	826	835	812	832	565,400	832
2021-04-02	815	847	814	828	771,500	828
2021-04-01	840	842	803	815	531,700	815
2021-03-31	800	832	790	818	681,200	818
2021-03-30	798	845	791	800	893,400	800
2021-03-29	760	824	759	818	1,816,200	818
2021-03-26	741	755	736	746	319,000	746
2021-03-25	727	745	723	736	381,900	736
2021-03-24	719	744	712	731	647,600	731
2021-03-23	766	773	725	727	984,800	727
2021-03-22	800	800	778	778	383,800	778
2021-03-19	798	800	782	800	764,500	800
2021-03-18	818	833	808	813	562,600	813
2021-03-17	821	834	794	809	862,500	809
2021-03-16	776	814	773	814	720,900	814
2021-03-15	790	801	773	778	902,600	778
2021-03-12	750	781	742	781	951,700	781
2021-03-11	744	750	736	738	630,700	738
2021-03-10	739	759	730	742	939,500	742
2021-03-09	697	743	693	738	753,800	738
2021-03-08	723	729	698	699	759,800	699
2021-03-05	699	715	673	708	1,124,500	708
2021-03-04	712	729	701	714	1,407,800	714
2021-03-03	761	761	723	723	1,420,400	723
2021-03-02	807	809	758	766	1,489,100	766
2021-03-01	850	858	776	793	1,701,300	793
2021-02-26	885	929	808	833	3,176,700	833
2021-02-25	904	971	843	912	3,281,500	912
2021-02-24	961	973	917	919	1,855,800	919
2021-02-22	940	995	937	965	3,196,400	965
2021-02-19	851	954	850	946	5,605,100	946
2021-02-18	806	911	783	896	8,615,400	896
2021-02-17	761	761	761	761	366,900	761
2021-02-16	644	666	632	661	1,085,800	661
2021-02-15	662	675	643	643	936,600	643
2021-02-12	709	719	651	661	2,662,700	661
2021-02-10	723	727	713	724	784,600	724
2021-02-09	716	716	690	712	687,000	712
2021-02-08	729	736	712	716	677,700	716
2021-02-05	704	725	701	718	590,200	718
2021-02-04	709	716	693	701	606,800	701
2021-02-03	707	721	697	712	689,200	712
2021-02-02	680	700	674	699	623,800	699
2021-02-01	671	689	651	674	991,100	674
2021-01-29	723	730	677	681	1,614,500	681
2021-01-28	749	765	717	728	3,402,700	728
2021-01-27	780	794	762	767	1,045,400	767
2021-01-26	792	794	762	782	997,600	782
2021-01-25	764	795	760	791	1,309,400	791
2021-01-22	730	754	727	753	1,313,100	753
2021-01-21	720	733	714	724	995,800	724
2021-01-20	694	737	691	724	1,797,700	724
2021-01-19	690	704	681	689	484,400	689
2021-01-18	660	692	657	688	876,900	688
2021-01-15	657	670	650	664	539,300	664
2021-01-14	680	689	657	658	703,200	658
2021-01-13	691	697	672	680	615,600	680
2021-01-12	677	705	672	690	1,446,800	690
2021-01-08	656	688	653	681	1,540,300	681
2021-01-07	654	668	641	644	865,800	644
2021-01-06	634	659	633	644	887,100	644
2021-01-05	625	639	611	628	820,200	628
2021-01-04	678	685	613	633	1,815,800	633

分割・併合履歴： [2013-09-26]1株→500株 [2006-09-26]1株→5株

2024年12月
日	月	火	水	木	金	土
« 11月29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

2489 (株)アドウェイズ の時系列データ [2021年度]

2489 (株)アドウェイズの時系列データ [2021年度]