3773 (株)アドバンスト・メディア の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,000,000 | 1,100,000 | 997,000 | 1,100,000 | 4,689 | 11,000 |
| 2005-12-29 | 1,040,000 | 1,090,000 | 990,000 | 997,000 | 6,926 | 9,970 |
| 2005-12-28 | 953,000 | 1,030,000 | 953,000 | 1,030,000 | 11,184 | 10,300 |
| 2005-12-27 | 950,000 | 964,000 | 920,000 | 923,000 | 3,808 | 9,230 |
| 2005-12-26 | 1,010,000 | 1,020,000 | 970,000 | 975,000 | 5,457 | 9,750 |
| 2005-12-22 | 930,000 | 1,030,000 | 910,000 | 994,000 | 6,967 | 9,940 |
| 2005-12-21 | 935,000 | 966,000 | 870,000 | 935,000 | 9,759 | 9,350 |
| 2005-12-20 | 841,000 | 935,000 | 840,000 | 908,000 | 11,123 | 9,080 |
| 2005-12-19 | 799,000 | 852,000 | 798,000 | 835,000 | 8,234 | 8,350 |
| 2005-12-16 | 802,000 | 804,000 | 779,000 | 782,000 | 1,543 | 7,820 |
| 2005-12-15 | 790,000 | 815,000 | 763,000 | 792,000 | 4,377 | 7,920 |
| 2005-12-14 | 769,000 | 799,000 | 750,000 | 792,000 | 4,601 | 7,920 |
| 2005-12-13 | 717,000 | 739,000 | 717,000 | 739,000 | 1,108 | 7,390 |
| 2005-12-12 | 727,000 | 728,000 | 715,000 | 715,000 | 878 | 7,150 |
| 2005-12-09 | 720,000 | 728,000 | 715,000 | 726,000 | 459 | 7,260 |
| 2005-12-08 | 720,000 | 724,000 | 716,000 | 720,000 | 705 | 7,200 |
| 2005-12-07 | 727,000 | 730,000 | 722,000 | 724,000 | 601 | 7,240 |
| 2005-12-06 | 745,000 | 746,000 | 725,000 | 729,000 | 655 | 7,290 |
| 2005-12-05 | 732,000 | 744,000 | 720,000 | 744,000 | 1,079 | 7,440 |
| 2005-12-02 | 744,000 | 750,000 | 732,000 | 736,000 | 874 | 7,360 |
| 2005-12-01 | 738,000 | 744,000 | 733,000 | 744,000 | 846 | 7,440 |
| 2005-11-30 | 745,000 | 746,000 | 737,000 | 738,000 | 655 | 7,380 |
| 2005-11-29 | 755,000 | 759,000 | 740,000 | 747,000 | 779 | 7,470 |
| 2005-11-28 | 760,000 | 762,000 | 754,000 | 755,000 | 483 | 7,550 |
| 2005-11-25 | 765,000 | 770,000 | 755,000 | 763,000 | 392 | 7,630 |
| 2005-11-24 | 789,000 | 794,000 | 768,000 | 768,000 | 1,191 | 7,680 |
| 2005-11-22 | 771,000 | 780,000 | 765,000 | 780,000 | 753 | 7,800 |
| 2005-11-21 | 762,000 | 780,000 | 761,000 | 763,000 | 752 | 7,630 |
| 2005-11-18 | 760,000 | 765,000 | 755,000 | 763,000 | 658 | 7,630 |
| 2005-11-17 | 766,000 | 766,000 | 755,000 | 757,000 | 733 | 7,570 |
| 2005-11-16 | 775,000 | 775,000 | 763,000 | 769,000 | 581 | 7,690 |
| 2005-11-15 | 760,000 | 780,000 | 743,000 | 780,000 | 1,078 | 7,800 |
| 2005-11-14 | 800,000 | 813,000 | 778,000 | 790,000 | 2,758 | 7,900 |
| 2005-11-11 | 760,000 | 780,000 | 756,000 | 780,000 | 1,034 | 7,800 |
| 2005-11-10 | 735,000 | 763,000 | 731,000 | 756,000 | 755 | 7,560 |
| 2005-11-09 | 748,000 | 748,000 | 732,000 | 739,000 | 698 | 7,390 |
| 2005-11-08 | 766,000 | 766,000 | 750,000 | 751,000 | 609 | 7,510 |
| 2005-11-07 | 754,000 | 769,000 | 754,000 | 759,000 | 677 | 7,590 |
| 2005-11-04 | 762,000 | 767,000 | 754,000 | 757,000 | 968 | 7,570 |
| 2005-11-02 | 791,000 | 793,000 | 762,000 | 767,000 | 736 | 7,670 |
| 2005-11-01 | 793,000 | 795,000 | 780,000 | 781,000 | 857 | 7,810 |
| 2005-10-31 | 766,000 | 796,000 | 766,000 | 783,000 | 1,135 | 7,830 |
| 2005-10-28 | 756,000 | 773,000 | 753,000 | 764,000 | 401 | 7,640 |
| 2005-10-27 | 775,000 | 778,000 | 750,000 | 752,000 | 812 | 7,520 |
| 2005-10-26 | 765,000 | 781,000 | 756,000 | 773,000 | 524 | 7,730 |
| 2005-10-25 | 781,000 | 789,000 | 760,000 | 767,000 | 1,020 | 7,670 |
| 2005-10-24 | 819,000 | 825,000 | 775,000 | 780,000 | 2,840 | 7,800 |
| 2005-10-21 | 790,000 | 810,000 | 770,000 | 807,000 | 1,485 | 8,070 |
| 2005-10-20 | 800,000 | 807,000 | 780,000 | 790,000 | 2,420 | 7,900 |
| 2005-10-19 | 745,000 | 799,000 | 745,000 | 782,000 | 1,925 | 7,820 |
| 2005-10-18 | 768,000 | 768,000 | 745,000 | 748,000 | 818 | 7,480 |
| 2005-10-17 | 795,000 | 802,000 | 776,000 | 778,000 | 996 | 7,780 |
| 2005-10-14 | 790,000 | 808,000 | 771,000 | 790,000 | 2,432 | 7,900 |
| 2005-10-13 | 740,000 | 794,000 | 735,000 | 794,000 | 2,974 | 7,940 |
| 2005-10-12 | 728,000 | 759,000 | 728,000 | 743,000 | 1,233 | 7,430 |
| 2005-10-11 | 717,000 | 726,000 | 715,000 | 723,000 | 409 | 7,230 |
| 2005-10-07 | 711,000 | 722,000 | 704,000 | 709,000 | 842 | 7,090 |
| 2005-10-06 | 730,000 | 732,000 | 705,000 | 709,000 | 600 | 7,090 |
| 2005-10-05 | 737,000 | 740,000 | 713,000 | 717,000 | 571 | 7,170 |
| 2005-10-04 | 758,000 | 767,000 | 736,000 | 739,000 | 809 | 7,390 |
| 2005-10-03 | 737,000 | 765,000 | 734,000 | 749,000 | 1,285 | 7,490 |
| 2005-09-30 | 701,000 | 730,000 | 640,000 | 723,000 | 1,699 | 7,230 |
| 2005-09-29 | 735,000 | 739,000 | 710,000 | 710,000 | 804 | 7,100 |
| 2005-09-28 | 707,000 | 747,000 | 706,000 | 729,000 | 1,727 | 7,290 |
| 2005-09-27 | 730,000 | 734,000 | 701,000 | 713,000 | 1,487 | 7,130 |
| 2005-09-26 | 773,000 | 774,000 | 746,000 | 749,000 | 1,183 | 7,490 |
| 2005-09-22 | 783,000 | 786,000 | 775,000 | 777,000 | 741 | 7,770 |
| 2005-09-21 | 805,000 | 806,000 | 781,000 | 791,000 | 949 | 7,910 |
| 2005-09-20 | 822,000 | 825,000 | 803,000 | 805,000 | 957 | 8,050 |
| 2005-09-16 | 829,000 | 829,000 | 814,000 | 815,000 | 643 | 8,150 |
| 2005-09-15 | 824,000 | 828,000 | 819,000 | 822,000 | 724 | 8,220 |
| 2005-09-14 | 816,000 | 825,000 | 812,000 | 818,000 | 578 | 8,180 |
| 2005-09-13 | 830,000 | 830,000 | 816,000 | 817,000 | 833 | 8,170 |
| 2005-09-12 | 830,000 | 835,000 | 817,000 | 827,000 | 1,349 | 8,270 |
| 2005-09-09 | 830,000 | 840,000 | 815,000 | 823,000 | 1,348 | 8,230 |
| 2005-09-08 | 841,000 | 875,000 | 825,000 | 832,000 | 6,907 | 8,320 |
| 2005-09-07 | 825,000 | 834,000 | 817,000 | 823,000 | 768 | 8,230 |
| 2005-09-06 | 820,000 | 840,000 | 814,000 | 818,000 | 1,353 | 8,180 |
| 2005-09-05 | 833,000 | 838,000 | 813,000 | 824,000 | 912 | 8,240 |
| 2005-09-02 | 830,000 | 862,000 | 830,000 | 833,000 | 2,820 | 8,330 |
| 2005-09-01 | 855,000 | 869,000 | 824,000 | 826,000 | 3,527 | 8,260 |
| 2005-08-31 | 842,000 | 897,000 | 834,000 | 847,000 | 10,163 | 8,470 |
| 2005-08-30 | 827,000 | 848,000 | 806,000 | 844,000 | 4,995 | 8,440 |
| 2005-08-29 | 786,000 | 820,000 | 776,000 | 818,000 | 2,716 | 8,180 |
| 2005-08-26 | 771,000 | 792,000 | 761,000 | 785,000 | 1,463 | 7,850 |
| 2005-08-25 | 786,000 | 796,000 | 755,000 | 761,000 | 1,406 | 7,610 |
| 2005-08-24 | 789,000 | 804,000 | 767,000 | 780,000 | 2,025 | 7,800 |
| 2005-08-23 | 812,000 | 818,000 | 788,000 | 792,000 | 1,550 | 7,920 |
| 2005-08-22 | 832,000 | 847,000 | 817,000 | 822,000 | 3,003 | 8,220 |
| 2005-08-19 | 804,000 | 834,000 | 801,000 | 822,000 | 7,420 | 8,220 |
| 2005-08-18 | 760,000 | 788,000 | 752,000 | 788,000 | 3,807 | 7,880 |
| 2005-08-17 | 768,000 | 788,000 | 752,000 | 754,000 | 2,619 | 7,540 |
| 2005-08-16 | 735,000 | 775,000 | 723,000 | 771,000 | 4,595 | 7,710 |
| 2005-08-15 | 777,000 | 777,000 | 741,000 | 743,000 | 2,220 | 7,430 |
| 2005-08-12 | 777,000 | 804,000 | 758,000 | 769,000 | 3,313 | 7,690 |
| 2005-08-11 | 823,000 | 827,000 | 764,000 | 776,000 | 4,044 | 7,760 |
| 2005-08-10 | 838,000 | 858,000 | 806,000 | 813,000 | 7,601 | 8,130 |
| 2005-08-09 | 752,000 | 843,000 | 744,000 | 828,000 | 16,923 | 8,280 |
| 2005-08-08 | 717,000 | 761,000 | 711,000 | 743,000 | 10,937 | 7,430 |
| 2005-08-05 | 808,000 | 814,000 | 737,000 | 747,000 | 5,070 | 7,470 |
| 2005-08-04 | 701,000 | 819,000 | 701,000 | 788,000 | 11,200 | 7,880 |
| 2005-08-03 | 860,000 | 889,000 | 776,000 | 801,000 | 7,232 | 8,010 |
| 2005-08-02 | 888,000 | 907,000 | 828,000 | 840,000 | 9,007 | 8,400 |
| 2005-08-01 | 954,000 | 964,000 | 917,000 | 928,000 | 7,142 | 9,280 |
| 2005-07-29 | 1,020,000 | 1,030,000 | 981,000 | 994,000 | 4,021 | 9,940 |
| 2005-07-28 | 1,030,000 | 1,050,000 | 1,010,000 | 1,020,000 | 1,765 | 10,200 |
| 2005-07-27 | 1,030,000 | 1,040,000 | 1,010,000 | 1,020,000 | 1,987 | 10,200 |
| 2005-07-26 | 1,030,000 | 1,050,000 | 1,010,000 | 1,030,000 | 3,043 | 10,300 |
| 2005-07-25 | 1,090,000 | 1,110,000 | 1,030,000 | 1,030,000 | 9,315 | 10,300 |
| 2005-07-22 | 1,060,000 | 1,120,000 | 1,040,000 | 1,110,000 | 10,821 | 11,100 |
| 2005-07-21 | 1,030,000 | 1,080,000 | 1,010,000 | 1,070,000 | 6,459 | 10,700 |
| 2005-07-20 | 1,060,000 | 1,070,000 | 996,000 | 1,030,000 | 8,979 | 10,300 |
| 2005-07-19 | 1,060,000 | 1,080,000 | 1,000,000 | 1,020,000 | 12,914 | 10,200 |
| 2005-07-15 | 1,140,000 | 1,160,000 | 1,080,000 | 1,080,000 | 11,762 | 10,800 |
| 2005-07-14 | 1,200,000 | 1,220,000 | 1,120,000 | 1,140,000 | 19,321 | 11,400 |
| 2005-07-13 | 1,050,000 | 1,200,000 | 1,040,000 | 1,200,000 | 28,231 | 12,000 |
| 2005-07-12 | 1,000,000 | 1,050,000 | 982,000 | 1,000,000 | 13,213 | 10,000 |
| 2005-07-11 | 1,100,000 | 1,120,000 | 1,020,000 | 1,020,000 | 8,927 | 10,200 |
| 2005-07-08 | 1,070,000 | 1,100,000 | 995,000 | 1,090,000 | 21,243 | 10,900 |
| 2005-07-07 | 1,190,000 | 1,200,000 | 1,080,000 | 1,080,000 | 12,818 | 10,800 |
| 2005-07-06 | 1,120,000 | 1,250,000 | 1,080,000 | 1,130,000 | 26,489 | 11,300 |
| 2005-07-05 | 1,260,000 | 1,350,000 | 1,110,000 | 1,140,000 | 32,676 | 11,400 |
| 2005-07-04 | 1,220,000 | 1,220,000 | 1,200,000 | 1,220,000 | 8,177 | 12,200 |
| 2005-07-01 | 988,000 | 1,020,000 | 963,000 | 1,020,000 | 17,351 | 10,200 |
| 2005-06-30 | 918,000 | 918,000 | 918,000 | 918,000 | 1,773 | 9,180 |
| 2005-06-29 | 818,000 | 818,000 | 818,000 | 818,000 | 9,397 | 8,180 |
| 2005-06-28 | 700,000 | 747,000 | 700,000 | 718,000 | 26,623 | 7,180 |
分割・併合履歴 ： [2013-09-26]1株→100株