3773 (株)アドバンスト・メディア の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 674 | 696 | 674 | 693 | 38,100 | 693 |
| 2015-12-29 | 669 | 681 | 642 | 674 | 31,500 | 674 |
| 2015-12-28 | 658 | 672 | 654 | 667 | 50,500 | 667 |
| 2015-12-25 | 637 | 643 | 618 | 640 | 142,000 | 640 |
| 2015-12-24 | 680 | 685 | 635 | 643 | 131,200 | 643 |
| 2015-12-22 | 696 | 700 | 678 | 678 | 56,800 | 678 |
| 2015-12-21 | 734 | 734 | 691 | 697 | 62,900 | 697 |
| 2015-12-18 | 729 | 742 | 720 | 724 | 152,500 | 724 |
| 2015-12-17 | 699 | 718 | 687 | 708 | 105,700 | 708 |
| 2015-12-16 | 697 | 708 | 687 | 687 | 28,800 | 687 |
| 2015-12-15 | 694 | 697 | 665 | 694 | 56,400 | 694 |
| 2015-12-14 | 695 | 700 | 694 | 696 | 49,500 | 696 |
| 2015-12-11 | 709 | 713 | 700 | 707 | 31,900 | 707 |
| 2015-12-10 | 720 | 729 | 698 | 702 | 51,900 | 702 |
| 2015-12-09 | 724 | 730 | 713 | 716 | 40,100 | 716 |
| 2015-12-08 | 733 | 744 | 726 | 732 | 77,400 | 732 |
| 2015-12-07 | 726 | 739 | 722 | 736 | 45,600 | 736 |
| 2015-12-04 | 714 | 729 | 710 | 718 | 49,500 | 718 |
| 2015-12-03 | 727 | 727 | 716 | 720 | 26,800 | 720 |
| 2015-12-02 | 739 | 743 | 729 | 733 | 33,100 | 733 |
| 2015-12-01 | 739 | 753 | 738 | 744 | 32,500 | 744 |
| 2015-11-30 | 749 | 749 | 738 | 738 | 20,700 | 738 |
| 2015-11-27 | 748 | 753 | 741 | 741 | 12,700 | 741 |
| 2015-11-26 | 759 | 760 | 752 | 760 | 21,300 | 760 |
| 2015-11-25 | 739 | 751 | 734 | 748 | 31,700 | 748 |
| 2015-11-24 | 740 | 742 | 735 | 737 | 19,000 | 737 |
| 2015-11-20 | 747 | 749 | 736 | 744 | 16,600 | 744 |
| 2015-11-19 | 750 | 753 | 736 | 742 | 20,300 | 742 |
| 2015-11-18 | 730 | 740 | 728 | 740 | 16,400 | 740 |
| 2015-11-17 | 749 | 749 | 724 | 730 | 26,000 | 730 |
| 2015-11-16 | 734 | 750 | 730 | 739 | 37,600 | 739 |
| 2015-11-13 | 755 | 767 | 737 | 756 | 47,400 | 756 |
| 2015-11-12 | 767 | 780 | 763 | 770 | 25,200 | 770 |
| 2015-11-11 | 786 | 786 | 772 | 773 | 18,100 | 773 |
| 2015-11-10 | 771 | 790 | 771 | 779 | 33,400 | 779 |
| 2015-11-09 | 790 | 793 | 780 | 780 | 16,200 | 780 |
| 2015-11-06 | 777 | 799 | 775 | 785 | 31,600 | 785 |
| 2015-11-05 | 805 | 805 | 779 | 783 | 24,700 | 783 |
| 2015-11-04 | 805 | 817 | 794 | 795 | 25,600 | 795 |
| 2015-11-02 | 787 | 825 | 787 | 810 | 71,000 | 810 |
| 2015-10-30 | 781 | 807 | 781 | 802 | 45,100 | 802 |
| 2015-10-29 | 779 | 796 | 775 | 785 | 27,100 | 785 |
| 2015-10-28 | 782 | 787 | 778 | 780 | 9,200 | 780 |
| 2015-10-27 | 798 | 799 | 783 | 788 | 16,300 | 788 |
| 2015-10-26 | 799 | 805 | 791 | 798 | 52,400 | 798 |
| 2015-10-23 | 782 | 786 | 777 | 777 | 13,700 | 777 |
| 2015-10-22 | 769 | 787 | 769 | 778 | 20,400 | 778 |
| 2015-10-21 | 765 | 780 | 764 | 767 | 24,100 | 767 |
| 2015-10-20 | 753 | 807 | 753 | 776 | 27,900 | 776 |
| 2015-10-19 | 774 | 774 | 757 | 761 | 9,900 | 761 |
| 2015-10-16 | 773 | 785 | 760 | 761 | 15,900 | 761 |
| 2015-10-15 | 765 | 778 | 763 | 773 | 21,800 | 773 |
| 2015-10-14 | 795 | 795 | 771 | 773 | 12,000 | 773 |
| 2015-10-13 | 785 | 797 | 783 | 792 | 17,100 | 792 |
| 2015-10-09 | 795 | 802 | 790 | 792 | 17,200 | 792 |
| 2015-10-08 | 797 | 805 | 788 | 795 | 22,100 | 795 |
| 2015-10-07 | 780 | 810 | 775 | 802 | 40,400 | 802 |
| 2015-10-06 | 809 | 816 | 775 | 786 | 76,600 | 786 |
| 2015-10-05 | 791 | 819 | 791 | 805 | 47,200 | 805 |
| 2015-10-02 | 770 | 812 | 770 | 804 | 115,000 | 804 |
| 2015-10-01 | 775 | 775 | 755 | 770 | 28,500 | 770 |
| 2015-09-30 | 784 | 784 | 763 | 771 | 48,000 | 771 |
| 2015-09-29 | 770 | 798 | 760 | 777 | 161,700 | 777 |
| 2015-09-28 | 772 | 779 | 764 | 777 | 33,800 | 777 |
| 2015-09-25 | 732 | 782 | 730 | 772 | 78,100 | 772 |
| 2015-09-24 | 735 | 750 | 721 | 732 | 42,000 | 732 |
| 2015-09-18 | 735 | 742 | 720 | 734 | 47,300 | 734 |
| 2015-09-17 | 700 | 738 | 697 | 732 | 63,900 | 732 |
| 2015-09-16 | 700 | 712 | 691 | 706 | 19,300 | 706 |
| 2015-09-15 | 709 | 712 | 688 | 690 | 15,800 | 690 |
| 2015-09-14 | 719 | 726 | 700 | 710 | 16,000 | 710 |
| 2015-09-11 | 707 | 716 | 702 | 714 | 24,500 | 714 |
| 2015-09-10 | 680 | 709 | 677 | 697 | 30,800 | 697 |
| 2015-09-09 | 688 | 699 | 681 | 694 | 23,300 | 694 |
| 2015-09-08 | 671 | 685 | 648 | 654 | 37,000 | 654 |
| 2015-09-07 | 662 | 686 | 660 | 675 | 17,900 | 675 |
| 2015-09-04 | 700 | 704 | 685 | 686 | 76,500 | 686 |
| 2015-09-03 | 726 | 741 | 694 | 700 | 67,100 | 700 |
| 2015-09-02 | 700 | 742 | 700 | 724 | 62,600 | 724 |
| 2015-09-01 | 770 | 782 | 718 | 718 | 128,300 | 718 |
| 2015-08-31 | 750 | 794 | 745 | 783 | 103,200 | 783 |
| 2015-08-28 | 721 | 755 | 721 | 750 | 64,500 | 750 |
| 2015-08-27 | 721 | 741 | 710 | 730 | 101,500 | 730 |
| 2015-08-26 | 635 | 714 | 627 | 700 | 140,700 | 700 |
| 2015-08-25 | 614 | 660 | 550 | 619 | 233,000 | 619 |
| 2015-08-24 | 708 | 732 | 615 | 615 | 224,700 | 615 |
| 2015-08-21 | 770 | 772 | 750 | 757 | 52,700 | 757 |
| 2015-08-20 | 782 | 785 | 777 | 778 | 22,000 | 778 |
| 2015-08-19 | 792 | 800 | 781 | 782 | 15,200 | 782 |
| 2015-08-18 | 785 | 800 | 781 | 800 | 29,900 | 800 |
| 2015-08-17 | 784 | 790 | 774 | 781 | 27,300 | 781 |
| 2015-08-14 | 786 | 786 | 777 | 778 | 39,500 | 778 |
| 2015-08-13 | 782 | 788 | 782 | 783 | 20,500 | 783 |
| 2015-08-12 | 782 | 795 | 780 | 783 | 47,400 | 783 |
| 2015-08-11 | 789 | 799 | 786 | 788 | 32,900 | 788 |
| 2015-08-10 | 792 | 799 | 788 | 790 | 28,100 | 790 |
| 2015-08-07 | 799 | 800 | 790 | 790 | 48,200 | 790 |
| 2015-08-06 | 808 | 808 | 796 | 796 | 24,800 | 796 |
| 2015-08-05 | 806 | 810 | 800 | 807 | 25,200 | 807 |
| 2015-08-04 | 802 | 807 | 800 | 802 | 27,700 | 802 |
| 2015-08-03 | 818 | 818 | 804 | 804 | 47,100 | 804 |
| 2015-07-31 | 809 | 822 | 809 | 821 | 31,700 | 821 |
| 2015-07-30 | 818 | 827 | 810 | 810 | 50,800 | 810 |
| 2015-07-29 | 829 | 830 | 817 | 817 | 37,500 | 817 |
| 2015-07-28 | 815 | 830 | 801 | 823 | 68,900 | 823 |
| 2015-07-27 | 869 | 869 | 810 | 838 | 145,800 | 838 |
| 2015-07-24 | 886 | 897 | 862 | 869 | 77,300 | 869 |
| 2015-07-23 | 862 | 898 | 862 | 892 | 126,000 | 892 |
| 2015-07-22 | 877 | 882 | 853 | 870 | 113,600 | 870 |
| 2015-07-21 | 844 | 889 | 834 | 862 | 238,600 | 862 |
| 2015-07-17 | 822 | 839 | 819 | 834 | 66,200 | 834 |
| 2015-07-16 | 820 | 822 | 815 | 822 | 28,800 | 822 |
| 2015-07-15 | 832 | 833 | 811 | 820 | 38,200 | 820 |
| 2015-07-14 | 799 | 835 | 799 | 818 | 115,500 | 818 |
| 2015-07-13 | 787 | 800 | 785 | 796 | 31,600 | 796 |
| 2015-07-10 | 799 | 804 | 785 | 786 | 51,700 | 786 |
| 2015-07-09 | 790 | 805 | 776 | 799 | 227,900 | 799 |
| 2015-07-08 | 803 | 803 | 767 | 793 | 136,300 | 793 |
| 2015-07-07 | 800 | 806 | 797 | 798 | 18,800 | 798 |
| 2015-07-06 | 795 | 805 | 783 | 797 | 58,100 | 797 |
| 2015-07-03 | 804 | 807 | 800 | 806 | 38,200 | 806 |
| 2015-07-02 | 808 | 810 | 800 | 804 | 32,200 | 804 |
| 2015-07-01 | 804 | 810 | 801 | 805 | 32,100 | 805 |
| 2015-06-30 | 795 | 807 | 795 | 802 | 31,700 | 802 |
| 2015-06-29 | 797 | 829 | 789 | 797 | 82,800 | 797 |
| 2015-06-26 | 832 | 832 | 820 | 827 | 31,000 | 827 |
| 2015-06-25 | 823 | 830 | 816 | 830 | 38,100 | 830 |
| 2015-06-24 | 832 | 840 | 824 | 832 | 43,200 | 832 |
| 2015-06-23 | 835 | 842 | 824 | 832 | 124,600 | 832 |
| 2015-06-22 | 811 | 824 | 809 | 821 | 25,600 | 821 |
| 2015-06-19 | 800 | 810 | 799 | 810 | 33,000 | 810 |
| 2015-06-18 | 808 | 810 | 788 | 793 | 97,100 | 793 |
| 2015-06-17 | 822 | 827 | 811 | 813 | 36,200 | 813 |
| 2015-06-16 | 824 | 835 | 816 | 821 | 78,000 | 821 |
| 2015-06-15 | 825 | 831 | 816 | 830 | 67,900 | 830 |
| 2015-06-12 | 809 | 844 | 804 | 825 | 120,500 | 825 |
| 2015-06-11 | 793 | 808 | 793 | 808 | 54,200 | 808 |
| 2015-06-10 | 804 | 809 | 786 | 787 | 52,000 | 787 |
| 2015-06-09 | 823 | 833 | 796 | 799 | 73,600 | 799 |
| 2015-06-08 | 822 | 844 | 820 | 838 | 74,200 | 838 |
| 2015-06-05 | 821 | 828 | 811 | 820 | 91,700 | 820 |
| 2015-06-04 | 791 | 845 | 789 | 820 | 302,000 | 820 |
| 2015-06-03 | 782 | 788 | 779 | 781 | 29,700 | 781 |
| 2015-06-02 | 777 | 809 | 777 | 788 | 98,400 | 788 |
| 2015-06-01 | 777 | 783 | 775 | 782 | 21,700 | 782 |
| 2015-05-29 | 768 | 781 | 768 | 781 | 31,900 | 781 |
| 2015-05-28 | 783 | 789 | 773 | 773 | 55,900 | 773 |
| 2015-05-27 | 793 | 793 | 777 | 783 | 42,500 | 783 |
| 2015-05-26 | 793 | 798 | 783 | 783 | 22,300 | 783 |
| 2015-05-25 | 794 | 806 | 784 | 793 | 51,300 | 793 |
| 2015-05-22 | 790 | 798 | 785 | 787 | 26,000 | 787 |
| 2015-05-21 | 809 | 812 | 794 | 798 | 45,400 | 798 |
| 2015-05-20 | 802 | 805 | 798 | 805 | 21,900 | 805 |
| 2015-05-19 | 800 | 810 | 798 | 805 | 45,200 | 805 |
| 2015-05-18 | 781 | 808 | 778 | 794 | 78,900 | 794 |
| 2015-05-15 | 790 | 797 | 777 | 783 | 38,500 | 783 |
| 2015-05-14 | 788 | 800 | 780 | 791 | 49,600 | 791 |
| 2015-05-13 | 782 | 789 | 776 | 781 | 21,100 | 781 |
| 2015-05-12 | 781 | 788 | 774 | 782 | 33,200 | 782 |
| 2015-05-11 | 782 | 793 | 776 | 782 | 30,600 | 782 |
| 2015-05-08 | 769 | 777 | 764 | 770 | 35,200 | 770 |
| 2015-05-07 | 774 | 777 | 763 | 763 | 71,500 | 763 |
| 2015-05-01 | 772 | 822 | 765 | 774 | 151,700 | 774 |
| 2015-04-30 | 790 | 794 | 778 | 780 | 88,500 | 780 |
| 2015-04-28 | 805 | 813 | 792 | 794 | 50,900 | 794 |
| 2015-04-27 | 802 | 823 | 802 | 806 | 60,700 | 806 |
| 2015-04-24 | 794 | 807 | 788 | 805 | 64,400 | 805 |
| 2015-04-23 | 813 | 814 | 793 | 793 | 179,200 | 793 |
| 2015-04-22 | 778 | 923 | 778 | 812 | 1,552,600 | 812 |
| 2015-04-21 | 779 | 783 | 770 | 773 | 62,400 | 773 |
| 2015-04-20 | 785 | 792 | 780 | 781 | 71,800 | 781 |
| 2015-04-17 | 800 | 810 | 795 | 800 | 96,800 | 800 |
| 2015-04-16 | 817 | 822 | 806 | 806 | 56,900 | 806 |
| 2015-04-15 | 826 | 855 | 815 | 817 | 213,900 | 817 |
| 2015-04-14 | 808 | 833 | 807 | 833 | 58,800 | 833 |
| 2015-04-13 | 811 | 817 | 807 | 811 | 32,300 | 811 |
| 2015-04-10 | 815 | 819 | 805 | 805 | 70,700 | 805 |
| 2015-04-09 | 833 | 837 | 827 | 828 | 32,600 | 828 |
| 2015-04-08 | 814 | 829 | 814 | 827 | 41,100 | 827 |
| 2015-04-07 | 822 | 823 | 810 | 814 | 37,200 | 814 |
| 2015-04-06 | 826 | 826 | 815 | 817 | 25,500 | 817 |
| 2015-04-03 | 822 | 823 | 811 | 820 | 23,200 | 820 |
| 2015-04-02 | 801 | 823 | 801 | 820 | 36,600 | 820 |
| 2015-04-01 | 807 | 814 | 803 | 805 | 33,400 | 805 |
| 2015-03-31 | 835 | 835 | 807 | 809 | 61,300 | 809 |
| 2015-03-30 | 795 | 919 | 784 | 833 | 350,100 | 833 |
| 2015-03-27 | 801 | 819 | 791 | 791 | 61,800 | 791 |
| 2015-03-26 | 800 | 804 | 792 | 800 | 66,500 | 800 |
| 2015-03-25 | 821 | 822 | 798 | 802 | 64,200 | 802 |
| 2015-03-24 | 805 | 820 | 803 | 818 | 42,500 | 818 |
| 2015-03-23 | 828 | 832 | 798 | 814 | 63,700 | 814 |
| 2015-03-20 | 800 | 829 | 795 | 827 | 159,700 | 827 |
| 2015-03-19 | 778 | 807 | 767 | 799 | 119,400 | 799 |
| 2015-03-18 | 796 | 797 | 778 | 778 | 35,000 | 778 |
| 2015-03-17 | 785 | 810 | 780 | 792 | 117,700 | 792 |
| 2015-03-16 | 765 | 776 | 762 | 776 | 39,400 | 776 |
| 2015-03-13 | 799 | 799 | 765 | 778 | 37,900 | 778 |
| 2015-03-12 | 800 | 803 | 781 | 785 | 38,500 | 785 |
| 2015-03-11 | 765 | 805 | 762 | 791 | 63,300 | 791 |
| 2015-03-10 | 780 | 787 | 773 | 775 | 27,000 | 775 |
| 2015-03-09 | 796 | 840 | 770 | 785 | 78,000 | 785 |
| 2015-03-06 | 800 | 810 | 780 | 789 | 58,900 | 789 |
| 2015-03-05 | 798 | 813 | 791 | 800 | 43,300 | 800 |
| 2015-03-04 | 810 | 825 | 785 | 813 | 150,600 | 813 |
| 2015-03-03 | 810 | 870 | 791 | 839 | 446,900 | 839 |
| 2015-03-02 | 800 | 819 | 777 | 791 | 109,300 | 791 |
| 2015-02-27 | 762 | 800 | 758 | 795 | 157,100 | 795 |
| 2015-02-26 | 736 | 762 | 736 | 750 | 75,000 | 750 |
| 2015-02-25 | 746 | 749 | 733 | 733 | 40,600 | 733 |
| 2015-02-24 | 737 | 744 | 730 | 736 | 46,500 | 736 |
| 2015-02-23 | 750 | 750 | 738 | 738 | 20,400 | 738 |
| 2015-02-20 | 741 | 747 | 736 | 742 | 33,900 | 742 |
| 2015-02-19 | 746 | 751 | 736 | 738 | 48,600 | 738 |
| 2015-02-18 | 750 | 757 | 748 | 754 | 22,200 | 754 |
| 2015-02-17 | 755 | 759 | 750 | 750 | 30,600 | 750 |
| 2015-02-16 | 751 | 764 | 751 | 758 | 28,100 | 758 |
| 2015-02-13 | 769 | 770 | 752 | 756 | 38,400 | 756 |
| 2015-02-12 | 760 | 768 | 755 | 765 | 44,000 | 765 |
| 2015-02-10 | 753 | 756 | 746 | 753 | 32,600 | 753 |
| 2015-02-09 | 730 | 742 | 725 | 738 | 55,800 | 738 |
| 2015-02-06 | 738 | 755 | 738 | 742 | 71,000 | 742 |
| 2015-02-05 | 728 | 749 | 728 | 736 | 41,400 | 736 |
| 2015-02-04 | 739 | 745 | 726 | 729 | 70,700 | 729 |
| 2015-02-03 | 745 | 754 | 734 | 740 | 60,500 | 740 |
| 2015-02-02 | 748 | 761 | 746 | 751 | 32,900 | 751 |
| 2015-01-30 | 749 | 755 | 745 | 752 | 27,100 | 752 |
| 2015-01-29 | 757 | 767 | 744 | 745 | 62,300 | 745 |
| 2015-01-28 | 758 | 774 | 747 | 762 | 56,500 | 762 |
| 2015-01-27 | 760 | 765 | 748 | 753 | 23,800 | 753 |
| 2015-01-26 | 744 | 767 | 742 | 760 | 44,800 | 760 |
| 2015-01-23 | 747 | 753 | 737 | 744 | 41,300 | 744 |
| 2015-01-22 | 761 | 761 | 740 | 741 | 51,000 | 741 |
| 2015-01-21 | 770 | 778 | 737 | 759 | 92,800 | 759 |
| 2015-01-20 | 766 | 785 | 761 | 772 | 36,900 | 772 |
| 2015-01-19 | 773 | 783 | 765 | 768 | 40,100 | 768 |
| 2015-01-16 | 770 | 771 | 756 | 766 | 112,100 | 766 |
| 2015-01-15 | 780 | 802 | 765 | 781 | 142,900 | 781 |
| 2015-01-14 | 820 | 824 | 781 | 783 | 455,400 | 783 |
| 2015-01-13 | 820 | 896 | 807 | 850 | 1,177,700 | 850 |
| 2015-01-09 | 771 | 779 | 741 | 746 | 81,400 | 746 |
| 2015-01-08 | 762 | 779 | 760 | 776 | 63,000 | 776 |
| 2015-01-07 | 761 | 778 | 755 | 760 | 61,200 | 760 |
| 2015-01-06 | 767 | 786 | 760 | 768 | 57,300 | 768 |
| 2015-01-05 | 759 | 788 | 759 | 785 | 54,600 | 785 |
分割・併合履歴 ： [2013-09-26]1株→100株