3773 (株)アドバンスト・メディアの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,250	1,254	1,213	1,249	114,400	1,249
2019-12-27	1,315	1,316	1,242	1,254	225,000	1,254
2019-12-26	1,241	1,301	1,238	1,299	275,100	1,299
2019-12-25	1,218	1,255	1,216	1,233	160,800	1,233
2019-12-24	1,192	1,218	1,176	1,212	176,000	1,212
2019-12-23	1,199	1,208	1,164	1,172	119,200	1,172
2019-12-20	1,185	1,220	1,184	1,199	161,800	1,199
2019-12-19	1,181	1,210	1,181	1,185	106,800	1,185
2019-12-18	1,225	1,225	1,180	1,192	83,200	1,192
2019-12-17	1,205	1,227	1,197	1,215	100,700	1,215
2019-12-16	1,202	1,222	1,194	1,200	80,100	1,200
2019-12-13	1,181	1,213	1,172	1,205	125,600	1,205
2019-12-12	1,243	1,243	1,168	1,171	240,300	1,171
2019-12-11	1,192	1,257	1,192	1,247	192,700	1,247
2019-12-10	1,172	1,204	1,158	1,204	77,400	1,204
2019-12-09	1,200	1,210	1,172	1,175	209,300	1,175
2019-12-06	1,171	1,184	1,157	1,184	102,100	1,184
2019-12-05	1,207	1,218	1,165	1,182	124,000	1,182
2019-12-04	1,220	1,230	1,185	1,195	229,400	1,195
2019-12-03	1,261	1,267	1,232	1,240	174,000	1,240
2019-12-02	1,349	1,357	1,265	1,283	393,400	1,283
2019-11-29	1,250	1,331	1,241	1,328	531,800	1,328
2019-11-28	1,251	1,252	1,228	1,238	65,800	1,238
2019-11-27	1,225	1,255	1,215	1,249	92,300	1,249
2019-11-26	1,267	1,268	1,211	1,223	112,300	1,223
2019-11-25	1,198	1,244	1,188	1,240	144,100	1,240
2019-11-22	1,179	1,202	1,175	1,186	66,600	1,186
2019-11-21	1,183	1,192	1,150	1,190	90,800	1,190
2019-11-20	1,213	1,217	1,174	1,182	111,400	1,182
2019-11-19	1,214	1,229	1,206	1,213	83,600	1,213
2019-11-18	1,235	1,256	1,202	1,202	116,600	1,202
2019-11-15	1,228	1,236	1,197	1,225	172,900	1,225
2019-11-14	1,200	1,230	1,190	1,214	158,800	1,214
2019-11-13	1,245	1,258	1,196	1,215	299,800	1,215
2019-11-12	1,180	1,292	1,152	1,262	1,437,000	1,262
2019-11-11	1,133	1,133	1,096	1,133	380,200	1,133
2019-11-08	972	995	972	983	79,700	983
2019-11-07	980	981	973	979	64,100	979
2019-11-06	987	992	981	988	50,600	988
2019-11-05	1,004	1,009	984	986	85,300	986
2019-11-01	988	991	973	990	60,300	990
2019-10-31	1,000	1,010	992	992	38,800	992
2019-10-30	1,016	1,016	990	999	71,300	999
2019-10-29	1,006	1,018	1,004	1,012	49,900	1,012
2019-10-28	1,001	1,014	997	1,003	68,900	1,003
2019-10-25	1,001	1,036	982	989	293,400	989
2019-10-24	991	1,013	990	1,008	65,900	1,008
2019-10-23	980	1,003	976	996	64,000	996
2019-10-21	965	983	965	982	75,300	982
2019-10-18	964	979	961	970	71,100	970
2019-10-17	944	970	932	970	221,900	970
2019-10-16	963	965	938	938	70,100	938
2019-10-15	948	973	946	952	101,900	952
2019-10-11	974	982	950	951	168,000	951
2019-10-10	1,000	1,003	965	971	192,900	971
2019-10-09	1,005	1,012	992	1,001	106,000	1,001
2019-10-08	1,020	1,031	1,010	1,019	221,600	1,019
2019-10-07	1,020	1,020	1,004	1,007	65,800	1,007
2019-10-04	1,001	1,013	992	1,007	96,000	1,007
2019-10-03	1,019	1,023	999	1,002	108,300	1,002
2019-10-02	1,018	1,043	1,012	1,033	64,400	1,033
2019-10-01	1,009	1,037	1,004	1,035	100,800	1,035
2019-09-30	1,015	1,025	996	1,003	94,900	1,003
2019-09-27	1,013	1,027	997	1,013	125,100	1,013
2019-09-26	1,023	1,044	1,020	1,027	81,600	1,027
2019-09-25	1,036	1,036	1,014	1,018	82,900	1,018
2019-09-24	1,024	1,038	1,020	1,037	84,400	1,037
2019-09-20	1,045	1,045	1,017	1,024	112,000	1,024
2019-09-19	1,055	1,068	1,028	1,041	127,300	1,041
2019-09-18	1,048	1,071	1,045	1,055	107,200	1,055
2019-09-17	1,045	1,060	1,040	1,048	102,700	1,048
2019-09-13	1,052	1,063	1,039	1,042	89,300	1,042
2019-09-12	1,052	1,073	1,051	1,052	74,300	1,052
2019-09-11	1,035	1,073	1,034	1,058	80,200	1,058
2019-09-10	1,067	1,071	1,036	1,039	86,500	1,039
2019-09-09	1,058	1,073	1,056	1,067	52,900	1,067
2019-09-06	1,053	1,077	1,050	1,060	107,200	1,060
2019-09-05	1,034	1,056	1,034	1,050	139,400	1,050
2019-09-04	1,035	1,045	1,017	1,023	86,100	1,023
2019-09-03	1,060	1,072	1,026	1,041	134,500	1,041
2019-09-02	1,068	1,096	1,054	1,057	97,700	1,057
2019-08-30	1,075	1,092	1,069	1,071	145,700	1,071
2019-08-29	1,072	1,076	1,047	1,064	56,100	1,064
2019-08-28	1,062	1,087	1,062	1,067	63,800	1,067
2019-08-27	1,056	1,080	1,048	1,064	111,100	1,064
2019-08-26	1,055	1,071	1,030	1,039	142,000	1,039
2019-08-23	1,102	1,113	1,083	1,092	39,100	1,092
2019-08-22	1,119	1,131	1,089	1,089	78,100	1,089
2019-08-21	1,077	1,126	1,077	1,119	98,700	1,119
2019-08-20	1,078	1,090	1,072	1,085	98,700	1,085
2019-08-19	1,079	1,097	1,065	1,074	129,200	1,074
2019-08-16	1,080	1,089	1,057	1,062	195,200	1,062
2019-08-15	1,081	1,104	1,081	1,084	113,500	1,084
2019-08-14	1,135	1,137	1,110	1,123	150,600	1,123
2019-08-13	1,112	1,151	1,110	1,130	258,300	1,130
2019-08-09	1,212	1,239	1,207	1,223	66,500	1,223
2019-08-08	1,211	1,223	1,200	1,221	53,000	1,221
2019-08-07	1,231	1,232	1,200	1,205	111,200	1,205
2019-08-06	1,192	1,230	1,160	1,224	175,400	1,224
2019-08-05	1,282	1,282	1,231	1,252	127,000	1,252
2019-08-02	1,291	1,293	1,231	1,282	105,900	1,282
2019-08-01	1,331	1,347	1,306	1,313	95,300	1,313
2019-07-31	1,346	1,358	1,330	1,334	66,200	1,334
2019-07-30	1,341	1,367	1,337	1,353	50,100	1,353
2019-07-29	1,358	1,368	1,336	1,342	54,000	1,342
2019-07-26	1,330	1,383	1,324	1,356	151,500	1,356
2019-07-25	1,321	1,338	1,319	1,324	55,700	1,324
2019-07-24	1,320	1,342	1,315	1,321	71,700	1,321
2019-07-23	1,305	1,320	1,296	1,315	25,000	1,315
2019-07-22	1,290	1,315	1,276	1,315	45,500	1,315
2019-07-19	1,294	1,308	1,281	1,293	56,100	1,293
2019-07-18	1,292	1,303	1,275	1,277	72,600	1,277
2019-07-17	1,313	1,314	1,291	1,298	66,800	1,298
2019-07-16	1,334	1,335	1,311	1,323	49,100	1,323
2019-07-12	1,394	1,394	1,339	1,344	84,000	1,344
2019-07-11	1,375	1,392	1,352	1,388	108,800	1,388
2019-07-10	1,372	1,379	1,353	1,379	97,400	1,379
2019-07-09	1,354	1,383	1,346	1,366	134,800	1,366
2019-07-08	1,340	1,353	1,322	1,334	61,200	1,334
2019-07-05	1,342	1,350	1,316	1,324	51,500	1,324
2019-07-04	1,294	1,340	1,294	1,332	86,700	1,332
2019-07-03	1,317	1,319	1,292	1,300	39,500	1,300
2019-07-02	1,293	1,319	1,288	1,314	63,200	1,314
2019-07-01	1,318	1,320	1,295	1,295	81,500	1,295
2019-06-28	1,304	1,309	1,278	1,290	47,200	1,290
2019-06-27	1,293	1,316	1,292	1,310	65,500	1,310
2019-06-26	1,275	1,291	1,268	1,288	28,300	1,288
2019-06-25	1,279	1,316	1,269	1,284	85,200	1,284
2019-06-24	1,269	1,280	1,253	1,276	39,500	1,276
2019-06-21	1,274	1,283	1,258	1,264	89,800	1,264
2019-06-20	1,227	1,265	1,221	1,263	87,000	1,263
2019-06-19	1,219	1,238	1,211	1,231	107,400	1,231
2019-06-18	1,253	1,253	1,196	1,200	139,400	1,200
2019-06-17	1,265	1,268	1,227	1,232	97,300	1,232
2019-06-14	1,240	1,277	1,218	1,254	348,900	1,254
2019-06-13	1,310	1,312	1,221	1,241	267,100	1,241
2019-06-12	1,308	1,330	1,290	1,318	164,500	1,318
2019-06-11	1,327	1,330	1,305	1,308	120,300	1,308
2019-06-10	1,328	1,341	1,318	1,327	91,900	1,327
2019-06-07	1,329	1,355	1,305	1,321	106,700	1,321
2019-06-06	1,347	1,362	1,331	1,332	56,200	1,332
2019-06-05	1,356	1,366	1,336	1,362	64,800	1,362
2019-06-04	1,326	1,332	1,296	1,330	136,700	1,330
2019-06-03	1,389	1,390	1,325	1,333	206,300	1,333
2019-05-31	1,435	1,447	1,414	1,419	66,500	1,419
2019-05-30	1,479	1,491	1,428	1,437	74,900	1,437
2019-05-29	1,456	1,499	1,453	1,482	70,600	1,482
2019-05-28	1,453	1,487	1,450	1,480	65,200	1,480
2019-05-27	1,474	1,482	1,440	1,455	50,000	1,455
2019-05-24	1,468	1,468	1,432	1,453	60,800	1,453
2019-05-23	1,516	1,516	1,468	1,468	77,500	1,468
2019-05-22	1,547	1,547	1,507	1,528	79,700	1,528
2019-05-21	1,491	1,553	1,490	1,527	136,300	1,527
2019-05-20	1,495	1,582	1,495	1,501	302,400	1,501
2019-05-17	1,425	1,505	1,418	1,495	325,400	1,495
2019-05-16	1,342	1,389	1,330	1,379	188,800	1,379
2019-05-15	1,335	1,345	1,307	1,335	105,800	1,335
2019-05-14	1,285	1,321	1,284	1,305	245,300	1,305
2019-05-13	1,335	1,360	1,311	1,345	285,600	1,345
2019-05-10	1,405	1,450	1,384	1,435	265,000	1,435
2019-05-09	1,529	1,542	1,427	1,427	290,100	1,427
2019-05-08	1,546	1,576	1,520	1,527	271,100	1,527
2019-05-07	1,451	1,589	1,451	1,584	525,300	1,584
2019-04-26	1,467	1,482	1,424	1,465	162,400	1,465
2019-04-25	1,463	1,496	1,455	1,491	112,900	1,491
2019-04-24	1,499	1,504	1,461	1,463	156,300	1,463
2019-04-23	1,454	1,506	1,431	1,495	190,400	1,495
2019-04-22	1,441	1,481	1,436	1,451	116,000	1,451
2019-04-19	1,445	1,467	1,430	1,441	89,700	1,441
2019-04-18	1,467	1,490	1,433	1,434	121,000	1,434
2019-04-17	1,449	1,470	1,433	1,467	125,600	1,467
2019-04-16	1,423	1,460	1,423	1,438	96,200	1,438
2019-04-15	1,412	1,453	1,409	1,430	206,100	1,430
2019-04-12	1,424	1,439	1,408	1,408	77,100	1,408
2019-04-11	1,432	1,485	1,421	1,424	125,200	1,424
2019-04-10	1,424	1,442	1,395	1,432	185,500	1,432
2019-04-09	1,455	1,467	1,422	1,441	178,700	1,441
2019-04-08	1,429	1,447	1,407	1,442	99,900	1,442
2019-04-05	1,413	1,441	1,391	1,429	154,300	1,429
2019-04-04	1,438	1,459	1,413	1,419	92,900	1,419
2019-04-03	1,425	1,452	1,381	1,447	220,700	1,447
2019-04-02	1,529	1,540	1,420	1,425	288,600	1,425
2019-04-01	1,546	1,551	1,503	1,523	131,500	1,523
2019-03-29	1,556	1,570	1,516	1,541	80,200	1,541
2019-03-28	1,580	1,587	1,543	1,546	88,300	1,546
2019-03-27	1,528	1,589	1,528	1,580	96,300	1,580
2019-03-26	1,508	1,544	1,506	1,527	109,600	1,527
2019-03-25	1,511	1,533	1,493	1,504	128,400	1,504
2019-03-22	1,588	1,615	1,562	1,564	89,100	1,564
2019-03-20	1,591	1,603	1,578	1,602	64,600	1,602
2019-03-19	1,576	1,611	1,576	1,599	109,300	1,599
2019-03-18	1,550	1,574	1,530	1,565	75,000	1,565
2019-03-15	1,539	1,559	1,518	1,525	135,500	1,525
2019-03-14	1,621	1,642	1,541	1,550	209,300	1,550
2019-03-13	1,623	1,645	1,598	1,608	79,200	1,608
2019-03-12	1,647	1,662	1,618	1,624	100,100	1,624
2019-03-11	1,649	1,649	1,581	1,614	91,000	1,614
2019-03-08	1,698	1,698	1,596	1,609	217,000	1,609
2019-03-07	1,748	1,750	1,690	1,708	103,200	1,708
2019-03-06	1,736	1,765	1,716	1,757	85,400	1,757
2019-03-05	1,716	1,780	1,711	1,732	76,500	1,732
2019-03-04	1,701	1,762	1,693	1,743	159,300	1,743
2019-03-01	1,685	1,713	1,680	1,680	83,400	1,680
2019-02-28	1,718	1,720	1,673	1,691	103,800	1,691
2019-02-27	1,669	1,720	1,669	1,719	111,200	1,719
2019-02-26	1,728	1,729	1,665	1,668	119,100	1,668
2019-02-25	1,747	1,750	1,707	1,719	89,100	1,719
2019-02-22	1,706	1,740	1,705	1,730	86,900	1,730
2019-02-21	1,766	1,778	1,740	1,746	71,500	1,746
2019-02-20	1,766	1,804	1,763	1,767	79,000	1,767
2019-02-19	1,785	1,805	1,759	1,766	68,700	1,766
2019-02-18	1,765	1,800	1,752	1,785	152,600	1,785
2019-02-15	1,761	1,772	1,730	1,746	97,600	1,746
2019-02-14	1,827	1,829	1,766	1,774	145,900	1,774
2019-02-13	1,850	1,872	1,805	1,815	226,300	1,815
2019-02-12	1,720	1,838	1,716	1,837	505,600	1,837
2019-02-08	1,660	1,711	1,650	1,669	144,300	1,669
2019-02-07	1,720	1,727	1,631	1,665	191,800	1,665
2019-02-06	1,765	1,777	1,714	1,728	121,900	1,728
2019-02-05	1,771	1,785	1,746	1,756	128,000	1,756
2019-02-04	1,740	1,767	1,714	1,762	123,400	1,762
2019-02-01	1,720	1,736	1,677	1,713	161,700	1,713
2019-01-31	1,634	1,705	1,633	1,701	168,700	1,701
2019-01-30	1,642	1,656	1,595	1,603	110,500	1,603
2019-01-29	1,673	1,678	1,614	1,663	129,800	1,663
2019-01-28	1,703	1,720	1,676	1,688	147,700	1,688
2019-01-25	1,609	1,678	1,604	1,670	200,300	1,670
2019-01-24	1,555	1,608	1,535	1,600	118,300	1,600
2019-01-23	1,478	1,560	1,478	1,531	107,300	1,531
2019-01-22	1,525	1,535	1,486	1,515	100,800	1,515
2019-01-21	1,580	1,601	1,520	1,521	157,600	1,521
2019-01-18	1,540	1,586	1,524	1,548	178,000	1,548
2019-01-17	1,527	1,569	1,500	1,526	143,800	1,526
2019-01-16	1,501	1,538	1,488	1,497	152,900	1,497
2019-01-15	1,416	1,500	1,416	1,490	124,300	1,490
2019-01-11	1,409	1,463	1,409	1,424	132,800	1,424
2019-01-10	1,421	1,478	1,392	1,413	152,500	1,413
2019-01-09	1,487	1,516	1,425	1,432	198,700	1,432
2019-01-08	1,481	1,519	1,475	1,494	117,200	1,494
2019-01-07	1,474	1,506	1,446	1,474	146,000	1,474
2019-01-04	1,354	1,419	1,332	1,414	206,400	1,414

分割・併合履歴： [2013-09-26]1株→100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

3773 (株)アドバンスト・メディア の時系列データ [2019年度]

3773 (株)アドバンスト・メディアの時系列データ [2019年度]