3773 (株)アドバンスト・メディアの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	724	734	708	715	218,800	715
2020-12-29	710	733	710	729	129,900	729
2020-12-28	703	713	692	708	310,300	708
2020-12-25	729	733	709	712	135,800	712
2020-12-24	713	731	713	729	126,500	729
2020-12-23	698	725	698	715	290,800	715
2020-12-22	721	731	695	697	541,500	697
2020-12-21	760	762	734	734	363,900	734
2020-12-18	769	770	756	757	146,100	757
2020-12-17	785	785	762	767	109,100	767
2020-12-16	794	795	778	783	111,600	783
2020-12-15	779	796	775	794	211,400	794
2020-12-14	778	783	770	776	159,500	776
2020-12-11	773	774	759	774	89,000	774
2020-12-10	772	777	759	759	139,100	759
2020-12-09	770	785	768	777	89,200	777
2020-12-08	770	776	753	767	188,900	767
2020-12-07	792	799	771	771	133,200	771
2020-12-04	795	799	780	786	98,200	786
2020-12-03	808	810	797	797	145,400	797
2020-12-02	783	811	778	806	244,200	806
2020-12-01	781	781	770	780	109,500	780
2020-11-30	780	787	773	774	126,200	774
2020-11-27	780	786	772	782	90,100	782
2020-11-26	779	783	771	777	122,900	777
2020-11-25	785	802	775	781	257,500	781
2020-11-24	765	786	765	775	113,300	775
2020-11-20	763	771	755	764	119,100	764
2020-11-19	777	779	759	767	230,800	767
2020-11-18	775	788	774	782	83,000	782
2020-11-17	788	791	773	780	215,800	780
2020-11-16	796	797	786	788	145,400	788
2020-11-13	810	810	794	794	147,000	794
2020-11-12	820	835	811	817	90,700	817
2020-11-11	790	822	784	819	258,700	819
2020-11-10	816	820	789	790	303,800	790
2020-11-09	808	849	805	817	386,200	817
2020-11-06	836	845	824	838	216,400	838
2020-11-05	822	835	809	835	177,800	835
2020-11-04	798	810	784	807	138,500	807
2020-11-02	773	787	768	785	162,000	785
2020-10-30	805	811	770	784	328,300	784
2020-10-29	793	812	787	810	201,400	810
2020-10-28	825	829	803	809	109,900	809
2020-10-27	806	827	794	822	161,900	822
2020-10-26	852	852	820	821	164,800	821
2020-10-23	857	857	805	840	382,600	840
2020-10-22	879	884	851	858	169,100	858
2020-10-21	885	896	873	876	139,300	876
2020-10-20	866	880	865	877	129,400	877
2020-10-19	868	880	852	875	224,300	875
2020-10-16	881	883	846	863	381,800	863
2020-10-15	911	912	881	881	302,000	881
2020-10-14	945	949	906	910	327,600	910
2020-10-13	960	982	935	946	569,900	946
2020-10-12	892	944	885	939	738,300	939
2020-10-09	875	879	858	874	226,100	874
2020-10-08	886	890	878	878	185,800	878
2020-10-07	898	898	882	888	154,300	888
2020-10-06	898	901	885	899	127,500	899
2020-10-05	868	902	868	890	220,500	890
2020-10-02	900	900	857	861	259,500	861
2020-09-30	901	905	889	891	141,200	891
2020-09-29	905	915	889	904	173,200	904
2020-09-28	910	930	893	904	278,100	904
2020-09-25	895	897	880	895	143,200	895
2020-09-24	931	931	879	886	279,700	886
2020-09-23	917	933	903	933	303,300	933
2020-09-18	894	914	889	906	176,000	906
2020-09-17	900	902	882	894	151,100	894
2020-09-16	895	916	888	892	215,500	892
2020-09-15	874	893	873	892	122,500	892
2020-09-14	872	876	866	871	141,300	871
2020-09-11	862	866	846	866	147,600	866
2020-09-10	883	883	854	862	316,100	862
2020-09-09	887	900	871	880	188,700	880
2020-09-08	907	908	891	902	116,700	902
2020-09-07	919	935	889	895	290,100	895
2020-09-04	888	927	871	906	357,600	906
2020-09-03	876	898	858	898	229,800	898
2020-09-02	887	889	862	864	174,200	864
2020-09-01	889	889	861	885	98,000	885
2020-08-31	889	897	880	891	188,500	891
2020-08-28	949	949	854	871	425,900	871
2020-08-27	944	948	912	927	217,000	927
2020-08-26	938	952	925	939	174,200	939
2020-08-25	920	934	907	923	217,600	923
2020-08-24	909	909	884	901	122,400	901
2020-08-21	909	916	903	911	102,500	911
2020-08-20	912	918	889	901	110,500	901
2020-08-19	909	918	897	911	93,900	911
2020-08-18	882	924	878	900	439,900	900
2020-08-17	866	884	852	880	97,600	880
2020-08-14	863	876	851	868	192,800	868
2020-08-13	863	878	856	869	201,400	869
2020-08-12	851	861	845	851	197,400	851
2020-08-11	860	863	841	850	494,700	850
2020-08-07	935	945	915	940	143,500	940
2020-08-06	947	947	928	939	84,700	939
2020-08-05	922	932	915	932	87,100	932
2020-08-04	905	945	901	915	200,300	915
2020-08-03	860	904	850	888	266,000	888
2020-07-31	880	889	845	853	181,800	853
2020-07-30	901	904	881	891	149,400	891
2020-07-29	907	930	894	903	207,000	903
2020-07-28	928	939	914	917	192,500	917
2020-07-27	966	975	938	940	215,400	940
2020-07-22	992	1,002	981	992	139,300	992
2020-07-21	995	1,015	990	1,005	111,800	1,005
2020-07-20	997	1,004	976	987	110,500	987
2020-07-17	1,005	1,020	984	991	106,700	991
2020-07-16	1,055	1,064	1,006	1,010	199,000	1,010
2020-07-15	1,000	1,030	997	1,027	165,300	1,027
2020-07-14	987	1,000	971	997	121,100	997
2020-07-13	982	1,000	959	1,000	122,400	1,000
2020-07-10	986	997	961	968	167,600	968
2020-07-09	1,004	1,020	991	1,004	140,600	1,004
2020-07-08	1,016	1,018	996	1,004	111,900	1,004
2020-07-07	1,023	1,036	997	1,033	161,200	1,033
2020-07-06	991	1,042	990	1,039	198,900	1,039
2020-07-03	936	991	935	991	221,500	991
2020-07-02	1,002	1,010	925	947	323,900	947
2020-07-01	1,026	1,049	1,000	1,001	137,400	1,001
2020-06-30	1,033	1,036	991	1,016	169,100	1,016
2020-06-29	1,048	1,048	995	1,013	208,600	1,013
2020-06-26	1,108	1,115	1,061	1,061	212,500	1,061
2020-06-25	1,134	1,136	1,082	1,103	297,400	1,103
2020-06-24	1,130	1,173	1,120	1,167	286,700	1,167
2020-06-23	1,138	1,148	1,112	1,128	179,100	1,128
2020-06-22	1,146	1,149	1,112	1,139	227,500	1,139
2020-06-19	1,106	1,172	1,091	1,161	340,300	1,161
2020-06-18	1,105	1,110	1,076	1,090	121,600	1,090
2020-06-17	1,100	1,120	1,088	1,101	141,200	1,101
2020-06-16	1,095	1,104	1,050	1,081	155,200	1,081
2020-06-15	1,077	1,132	1,050	1,053	247,200	1,053
2020-06-12	1,051	1,098	1,039	1,088	305,400	1,088
2020-06-11	1,150	1,155	1,111	1,125	218,800	1,125
2020-06-10	1,137	1,180	1,130	1,153	146,800	1,153
2020-06-09	1,191	1,191	1,144	1,156	181,300	1,156
2020-06-08	1,224	1,228	1,183	1,191	262,200	1,191
2020-06-05	1,164	1,196	1,152	1,186	181,700	1,186
2020-06-04	1,176	1,234	1,152	1,160	367,100	1,160
2020-06-03	1,200	1,213	1,150	1,154	391,700	1,154
2020-06-02	1,150	1,200	1,147	1,189	483,100	1,189
2020-06-01	1,099	1,124	1,087	1,105	210,400	1,105
2020-05-29	1,084	1,112	1,079	1,089	220,100	1,089
2020-05-28	1,085	1,106	1,062	1,084	218,000	1,084
2020-05-27	1,094	1,109	1,073	1,092	204,600	1,092
2020-05-26	1,131	1,135	1,061	1,079	354,800	1,079
2020-05-25	1,087	1,136	1,074	1,125	372,300	1,125
2020-05-22	1,049	1,063	1,018	1,054	294,400	1,054
2020-05-21	1,055	1,082	1,022	1,042	460,300	1,042
2020-05-20	965	1,058	953	1,030	699,100	1,030
2020-05-19	920	963	906	961	398,700	961
2020-05-18	893	905	882	896	243,400	896
2020-05-15	853	868	843	863	186,000	863
2020-05-14	893	896	830	838	488,700	838
2020-05-13	923	924	878	905	345,700	905
2020-05-12	941	950	923	931	206,100	931
2020-05-11	970	970	908	938	749,600	938
2020-05-08	1,035	1,052	966	1,017	497,800	1,017
2020-05-07	965	1,065	960	1,065	406,700	1,065
2020-05-01	910	921	895	915	167,400	915
2020-04-30	953	969	931	940	109,200	940
2020-04-28	925	942	909	939	110,100	939
2020-04-27	951	955	925	932	115,300	932
2020-04-24	949	974	937	941	89,100	941
2020-04-23	975	989	957	964	112,200	964
2020-04-22	955	973	936	956	160,100	956
2020-04-21	1,001	1,010	979	984	188,900	984
2020-04-20	970	1,025	960	1,013	291,900	1,013
2020-04-17	922	945	922	937	97,600	937
2020-04-16	898	923	890	918	92,800	918
2020-04-15	899	913	884	898	96,700	898
2020-04-14	850	888	843	884	63,800	884
2020-04-13	841	858	830	844	59,600	844
2020-04-10	886	895	823	841	137,900	841
2020-04-09	838	892	838	873	112,500	873
2020-04-08	800	849	780	838	150,200	838
2020-04-07	765	793	751	785	135,800	785
2020-04-06	735	758	712	750	182,100	750
2020-04-03	771	772	723	735	119,900	735
2020-04-02	780	802	759	760	90,900	760
2020-04-01	807	827	779	791	157,600	791
2020-03-31	811	845	811	827	220,300	827
2020-03-30	763	806	763	805	150,500	805
2020-03-27	791	810	780	792	150,400	792
2020-03-26	801	803	770	776	171,800	776
2020-03-25	835	844	799	838	209,200	838
2020-03-24	745	805	742	805	212,100	805
2020-03-23	754	766	703	715	446,600	715
2020-03-19	840	842	747	766	332,200	766
2020-03-18	848	872	817	825	226,600	825
2020-03-17	752	849	751	833	283,400	833
2020-03-16	788	859	779	794	272,100	794
2020-03-13	780	810	745	773	566,700	773
2020-03-12	870	910	842	850	314,200	850
2020-03-11	932	962	889	889	179,900	889
2020-03-10	820	957	820	947	373,500	947
2020-03-09	920	930	889	895	379,800	895
2020-03-06	984	996	959	965	199,900	965
2020-03-05	968	996	967	994	160,800	994
2020-03-04	938	977	923	961	207,400	961
2020-03-03	1,009	1,019	937	940	448,100	940
2020-03-02	933	983	933	979	529,400	979
2020-02-28	1,000	1,012	933	938	495,100	938
2020-02-27	1,082	1,114	1,040	1,045	214,200	1,045
2020-02-26	1,091	1,093	1,051	1,083	132,500	1,083
2020-02-25	1,030	1,115	1,030	1,102	144,900	1,102
2020-02-21	1,159	1,177	1,138	1,142	89,300	1,142
2020-02-20	1,170	1,185	1,143	1,146	104,500	1,146
2020-02-19	1,102	1,166	1,102	1,150	144,600	1,150
2020-02-18	1,116	1,136	1,093	1,102	122,300	1,102
2020-02-17	1,115	1,146	1,100	1,117	315,700	1,117
2020-02-14	1,189	1,201	1,122	1,122	297,200	1,122
2020-02-13	1,171	1,244	1,168	1,195	602,300	1,195
2020-02-12	1,087	1,144	1,083	1,141	180,900	1,141
2020-02-10	1,072	1,088	1,045	1,075	215,600	1,075
2020-02-07	1,100	1,107	1,075	1,099	157,100	1,099
2020-02-06	1,077	1,087	1,072	1,084	57,900	1,084
2020-02-05	1,085	1,096	1,068	1,074	80,200	1,074
2020-02-04	1,053	1,067	1,037	1,063	77,100	1,063
2020-02-03	1,020	1,052	1,010	1,041	187,900	1,041
2020-01-31	1,035	1,060	1,021	1,050	172,000	1,050
2020-01-30	1,040	1,044	1,000	1,021	183,700	1,021
2020-01-29	1,054	1,056	1,029	1,035	82,000	1,035
2020-01-28	1,030	1,059	1,026	1,056	118,900	1,056
2020-01-27	1,069	1,070	1,040	1,053	230,600	1,053
2020-01-24	1,100	1,108	1,077	1,103	125,300	1,103
2020-01-23	1,118	1,122	1,100	1,102	114,900	1,102
2020-01-22	1,132	1,140	1,118	1,122	60,200	1,122
2020-01-21	1,148	1,148	1,121	1,132	92,900	1,132
2020-01-20	1,154	1,175	1,142	1,143	103,300	1,143
2020-01-17	1,170	1,171	1,113	1,147	282,600	1,147
2020-01-16	1,165	1,187	1,163	1,166	83,300	1,166
2020-01-15	1,170	1,177	1,157	1,169	84,700	1,169
2020-01-14	1,168	1,183	1,163	1,174	75,600	1,174
2020-01-10	1,180	1,183	1,157	1,166	84,300	1,166
2020-01-09	1,190	1,205	1,170	1,184	155,400	1,184
2020-01-08	1,195	1,205	1,136	1,151	292,400	1,151
2020-01-07	1,200	1,232	1,200	1,218	191,600	1,218
2020-01-06	1,236	1,237	1,184	1,193	214,400	1,193

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 [2020年度]

3773 (株)アドバンスト・メディアの時系列データ [2020年度]