3773 (株)アドバンスト・メディア の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,193 | 1,220 | 1,193 | 1,211 | 93,900 | 1,211 |
| 2022-12-29 | 1,141 | 1,181 | 1,134 | 1,181 | 87,600 | 1,181 |
| 2022-12-28 | 1,149 | 1,158 | 1,139 | 1,152 | 99,100 | 1,152 |
| 2022-12-27 | 1,109 | 1,156 | 1,100 | 1,156 | 120,900 | 1,156 |
| 2022-12-26 | 1,072 | 1,117 | 1,065 | 1,093 | 65,100 | 1,093 |
| 2022-12-23 | 1,085 | 1,095 | 1,076 | 1,086 | 84,000 | 1,086 |
| 2022-12-22 | 1,123 | 1,125 | 1,101 | 1,104 | 54,600 | 1,104 |
| 2022-12-21 | 1,108 | 1,117 | 1,076 | 1,106 | 118,700 | 1,106 |
| 2022-12-20 | 1,181 | 1,184 | 1,091 | 1,107 | 236,800 | 1,107 |
| 2022-12-19 | 1,220 | 1,221 | 1,186 | 1,188 | 73,900 | 1,188 |
| 2022-12-16 | 1,225 | 1,239 | 1,214 | 1,226 | 85,300 | 1,226 |
| 2022-12-15 | 1,200 | 1,247 | 1,191 | 1,242 | 124,100 | 1,242 |
| 2022-12-14 | 1,188 | 1,227 | 1,188 | 1,202 | 108,100 | 1,202 |
| 2022-12-13 | 1,195 | 1,208 | 1,180 | 1,189 | 42,000 | 1,189 |
| 2022-12-12 | 1,215 | 1,218 | 1,181 | 1,182 | 112,700 | 1,182 |
| 2022-12-09 | 1,197 | 1,234 | 1,190 | 1,228 | 183,300 | 1,228 |
| 2022-12-08 | 1,162 | 1,186 | 1,157 | 1,175 | 97,800 | 1,175 |
| 2022-12-07 | 1,146 | 1,177 | 1,139 | 1,169 | 94,400 | 1,169 |
| 2022-12-06 | 1,157 | 1,164 | 1,138 | 1,146 | 85,200 | 1,146 |
| 2022-12-05 | 1,179 | 1,188 | 1,154 | 1,169 | 124,400 | 1,169 |
| 2022-12-02 | 1,173 | 1,205 | 1,165 | 1,201 | 77,600 | 1,201 |
| 2022-12-01 | 1,197 | 1,229 | 1,182 | 1,182 | 120,400 | 1,182 |
| 2022-11-30 | 1,179 | 1,192 | 1,152 | 1,153 | 122,900 | 1,153 |
| 2022-11-29 | 1,220 | 1,220 | 1,190 | 1,197 | 93,800 | 1,197 |
| 2022-11-28 | 1,242 | 1,249 | 1,177 | 1,211 | 187,800 | 1,211 |
| 2022-11-25 | 1,223 | 1,253 | 1,221 | 1,231 | 150,800 | 1,231 |
| 2022-11-24 | 1,202 | 1,234 | 1,201 | 1,232 | 207,600 | 1,232 |
| 2022-11-22 | 1,160 | 1,215 | 1,154 | 1,195 | 325,800 | 1,195 |
| 2022-11-21 | 1,110 | 1,173 | 1,105 | 1,162 | 196,000 | 1,162 |
| 2022-11-18 | 1,130 | 1,134 | 1,106 | 1,117 | 101,800 | 1,117 |
| 2022-11-17 | 1,130 | 1,152 | 1,117 | 1,130 | 125,800 | 1,130 |
| 2022-11-16 | 1,099 | 1,139 | 1,090 | 1,139 | 148,300 | 1,139 |
| 2022-11-15 | 1,072 | 1,116 | 1,071 | 1,097 | 141,800 | 1,097 |
| 2022-11-14 | 1,132 | 1,143 | 1,084 | 1,093 | 280,900 | 1,093 |
| 2022-11-11 | 1,125 | 1,182 | 1,120 | 1,144 | 491,000 | 1,144 |
| 2022-11-10 | 1,105 | 1,147 | 1,076 | 1,125 | 618,300 | 1,125 |
| 2022-11-09 | 1,012 | 1,102 | 1,000 | 1,095 | 1,007,900 | 1,095 |
| 2022-11-08 | 960 | 971 | 943 | 952 | 143,300 | 952 |
| 2022-11-07 | 942 | 956 | 934 | 954 | 77,900 | 954 |
| 2022-11-04 | 941 | 952 | 934 | 940 | 63,700 | 940 |
| 2022-11-02 | 950 | 954 | 941 | 951 | 48,000 | 951 |
| 2022-11-01 | 978 | 978 | 958 | 959 | 51,100 | 959 |
| 2022-10-31 | 975 | 981 | 957 | 978 | 60,500 | 978 |
| 2022-10-28 | 963 | 969 | 951 | 964 | 22,200 | 964 |
| 2022-10-27 | 982 | 988 | 971 | 973 | 29,700 | 973 |
| 2022-10-26 | 972 | 992 | 970 | 981 | 61,600 | 981 |
| 2022-10-25 | 982 | 984 | 960 | 968 | 81,000 | 968 |
| 2022-10-24 | 980 | 993 | 974 | 974 | 72,400 | 974 |
| 2022-10-21 | 1,024 | 1,024 | 966 | 966 | 148,500 | 966 |
| 2022-10-20 | 985 | 1,031 | 978 | 1,026 | 188,200 | 1,026 |
| 2022-10-19 | 986 | 995 | 970 | 987 | 65,000 | 987 |
| 2022-10-18 | 990 | 1,000 | 970 | 979 | 168,100 | 979 |
| 2022-10-17 | 915 | 986 | 915 | 986 | 147,700 | 986 |
| 2022-10-14 | 912 | 945 | 912 | 930 | 125,500 | 930 |
| 2022-10-13 | 909 | 914 | 888 | 908 | 101,700 | 908 |
| 2022-10-12 | 895 | 911 | 893 | 909 | 63,000 | 909 |
| 2022-10-11 | 902 | 902 | 885 | 898 | 67,900 | 898 |
| 2022-10-07 | 921 | 925 | 900 | 902 | 124,300 | 902 |
| 2022-10-06 | 901 | 942 | 900 | 932 | 138,300 | 932 |
| 2022-10-05 | 926 | 948 | 909 | 909 | 106,800 | 909 |
| 2022-10-04 | 918 | 939 | 912 | 920 | 218,300 | 920 |
| 2022-10-03 | 901 | 905 | 873 | 891 | 166,800 | 891 |
| 2022-09-30 | 898 | 925 | 895 | 916 | 140,200 | 916 |
| 2022-09-29 | 940 | 948 | 909 | 912 | 113,800 | 912 |
| 2022-09-28 | 956 | 967 | 907 | 918 | 151,900 | 918 |
| 2022-09-27 | 934 | 961 | 924 | 953 | 108,800 | 953 |
| 2022-09-26 | 928 | 949 | 919 | 925 | 143,300 | 925 |
| 2022-09-22 | 920 | 959 | 911 | 958 | 156,800 | 958 |
| 2022-09-21 | 938 | 940 | 905 | 919 | 364,000 | 919 |
| 2022-09-20 | 991 | 1,006 | 955 | 960 | 330,900 | 960 |
| 2022-09-16 | 985 | 996 | 970 | 991 | 156,300 | 991 |
| 2022-09-15 | 1,005 | 1,020 | 989 | 991 | 156,000 | 991 |
| 2022-09-14 | 1,005 | 1,019 | 990 | 1,005 | 146,900 | 1,005 |
| 2022-09-13 | 1,041 | 1,060 | 1,018 | 1,025 | 300,800 | 1,025 |
| 2022-09-12 | 1,030 | 1,044 | 1,005 | 1,036 | 272,200 | 1,036 |
| 2022-09-09 | 1,007 | 1,054 | 996 | 1,026 | 382,400 | 1,026 |
| 2022-09-08 | 1,004 | 1,033 | 989 | 1,003 | 312,400 | 1,003 |
| 2022-09-07 | 1,025 | 1,030 | 988 | 993 | 349,900 | 993 |
| 2022-09-06 | 1,041 | 1,085 | 1,030 | 1,037 | 376,300 | 1,037 |
| 2022-09-05 | 1,025 | 1,065 | 1,014 | 1,052 | 273,100 | 1,052 |
| 2022-09-02 | 1,034 | 1,050 | 994 | 1,025 | 552,500 | 1,025 |
| 2022-09-01 | 1,037 | 1,085 | 1,015 | 1,036 | 1,193,500 | 1,036 |
| 2022-08-31 | 990 | 1,058 | 962 | 1,047 | 1,420,600 | 1,047 |
| 2022-08-30 | 900 | 1,021 | 900 | 987 | 1,228,900 | 987 |
| 2022-08-29 | 863 | 908 | 862 | 899 | 277,200 | 899 |
| 2022-08-26 | 920 | 920 | 890 | 890 | 352,800 | 890 |
| 2022-08-25 | 931 | 937 | 922 | 922 | 97,000 | 922 |
| 2022-08-24 | 928 | 948 | 921 | 926 | 95,900 | 926 |
| 2022-08-23 | 925 | 940 | 920 | 928 | 123,700 | 928 |
| 2022-08-22 | 944 | 965 | 929 | 937 | 205,900 | 937 |
| 2022-08-19 | 949 | 975 | 943 | 949 | 272,600 | 949 |
| 2022-08-18 | 915 | 956 | 911 | 951 | 293,700 | 951 |
| 2022-08-17 | 891 | 937 | 883 | 922 | 358,400 | 922 |
| 2022-08-16 | 900 | 913 | 881 | 892 | 339,700 | 892 |
| 2022-08-15 | 916 | 924 | 904 | 907 | 235,600 | 907 |
| 2022-08-12 | 901 | 929 | 891 | 916 | 304,100 | 916 |
| 2022-08-10 | 899 | 908 | 851 | 901 | 589,200 | 901 |
| 2022-08-09 | 871 | 916 | 858 | 910 | 765,100 | 910 |
| 2022-08-08 | 822 | 878 | 819 | 871 | 787,800 | 871 |
| 2022-08-05 | 805 | 809 | 788 | 792 | 145,100 | 792 |
| 2022-08-04 | 792 | 808 | 789 | 803 | 174,000 | 803 |
| 2022-08-03 | 759 | 787 | 758 | 783 | 105,200 | 783 |
| 2022-08-02 | 758 | 762 | 756 | 760 | 116,100 | 760 |
| 2022-08-01 | 758 | 761 | 754 | 760 | 92,500 | 760 |
| 2022-07-29 | 764 | 764 | 756 | 759 | 87,100 | 759 |
| 2022-07-28 | 767 | 775 | 758 | 759 | 111,300 | 759 |
| 2022-07-27 | 779 | 781 | 756 | 759 | 270,400 | 759 |
| 2022-07-26 | 786 | 789 | 770 | 787 | 116,800 | 787 |
| 2022-07-25 | 791 | 799 | 782 | 791 | 170,800 | 791 |
| 2022-07-22 | 790 | 793 | 782 | 793 | 134,100 | 793 |
| 2022-07-21 | 766 | 788 | 766 | 787 | 193,700 | 787 |
| 2022-07-20 | 761 | 769 | 759 | 764 | 106,500 | 764 |
| 2022-07-19 | 764 | 771 | 753 | 754 | 84,800 | 754 |
| 2022-07-15 | 773 | 773 | 760 | 764 | 69,000 | 764 |
| 2022-07-14 | 765 | 778 | 759 | 772 | 128,300 | 772 |
| 2022-07-13 | 755 | 765 | 752 | 765 | 95,600 | 765 |
| 2022-07-12 | 751 | 758 | 750 | 755 | 97,100 | 755 |
| 2022-07-11 | 752 | 758 | 748 | 756 | 85,900 | 756 |
| 2022-07-08 | 745 | 758 | 745 | 748 | 94,700 | 748 |
| 2022-07-07 | 750 | 765 | 741 | 745 | 162,200 | 745 |
| 2022-07-06 | 742 | 748 | 733 | 744 | 154,600 | 744 |
| 2022-07-05 | 724 | 737 | 722 | 736 | 112,900 | 736 |
| 2022-07-04 | 717 | 729 | 713 | 720 | 61,500 | 720 |
| 2022-07-01 | 717 | 727 | 706 | 710 | 223,100 | 710 |
| 2022-06-30 | 749 | 752 | 723 | 732 | 565,100 | 732 |
| 2022-06-29 | 773 | 773 | 773 | 773 | 494,300 | 773 |
| 2022-06-28 | 662 | 687 | 662 | 673 | 102,300 | 673 |
| 2022-06-27 | 677 | 680 | 661 | 668 | 87,500 | 668 |
| 2022-06-24 | 635 | 677 | 633 | 677 | 187,200 | 677 |
| 2022-06-23 | 631 | 637 | 625 | 625 | 34,500 | 625 |
| 2022-06-22 | 628 | 634 | 623 | 634 | 32,400 | 634 |
| 2022-06-21 | 628 | 631 | 625 | 630 | 26,900 | 630 |
| 2022-06-20 | 631 | 631 | 614 | 625 | 79,700 | 625 |
| 2022-06-17 | 615 | 627 | 611 | 624 | 87,100 | 624 |
| 2022-06-16 | 634 | 634 | 621 | 625 | 43,500 | 625 |
| 2022-06-15 | 645 | 650 | 624 | 625 | 53,200 | 625 |
| 2022-06-14 | 615 | 640 | 609 | 640 | 86,400 | 640 |
| 2022-06-13 | 620 | 629 | 620 | 625 | 83,300 | 625 |
| 2022-06-10 | 626 | 655 | 621 | 638 | 194,600 | 638 |
| 2022-06-09 | 619 | 631 | 619 | 627 | 43,100 | 627 |
| 2022-06-08 | 619 | 628 | 619 | 619 | 42,700 | 619 |
| 2022-06-07 | 625 | 632 | 615 | 619 | 38,500 | 619 |
| 2022-06-06 | 609 | 628 | 605 | 623 | 42,200 | 623 |
| 2022-06-03 | 635 | 638 | 612 | 613 | 48,300 | 613 |
| 2022-06-02 | 616 | 632 | 610 | 626 | 68,800 | 626 |
| 2022-06-01 | 635 | 642 | 621 | 622 | 103,500 | 622 |
| 2022-05-31 | 600 | 639 | 600 | 637 | 131,200 | 637 |
| 2022-05-30 | 620 | 622 | 600 | 606 | 137,300 | 606 |
| 2022-05-27 | 560 | 616 | 560 | 610 | 371,700 | 610 |
| 2022-05-26 | 547 | 560 | 543 | 554 | 75,100 | 554 |
| 2022-05-25 | 554 | 554 | 535 | 539 | 36,800 | 539 |
| 2022-05-24 | 548 | 557 | 546 | 549 | 40,200 | 549 |
| 2022-05-23 | 541 | 555 | 541 | 549 | 78,900 | 549 |
| 2022-05-20 | 527 | 539 | 522 | 535 | 90,600 | 535 |
| 2022-05-19 | 539 | 545 | 520 | 531 | 179,200 | 531 |
| 2022-05-18 | 558 | 563 | 547 | 555 | 257,700 | 555 |
| 2022-05-17 | 550 | 558 | 545 | 558 | 244,600 | 558 |
| 2022-05-16 | 563 | 564 | 551 | 551 | 60,500 | 551 |
| 2022-05-13 | 540 | 562 | 538 | 558 | 110,400 | 558 |
| 2022-05-12 | 547 | 551 | 529 | 530 | 54,200 | 530 |
| 2022-05-11 | 542 | 561 | 542 | 555 | 45,800 | 555 |
| 2022-05-10 | 530 | 550 | 529 | 550 | 112,800 | 550 |
| 2022-05-09 | 542 | 545 | 533 | 536 | 68,500 | 536 |
| 2022-05-06 | 550 | 553 | 544 | 549 | 31,000 | 549 |
| 2022-05-02 | 559 | 561 | 550 | 550 | 41,700 | 550 |
| 2022-04-28 | 565 | 569 | 560 | 560 | 25,600 | 560 |
| 2022-04-27 | 542 | 560 | 542 | 559 | 50,200 | 559 |
| 2022-04-26 | 559 | 559 | 551 | 559 | 21,600 | 559 |
| 2022-04-25 | 551 | 557 | 547 | 547 | 54,400 | 547 |
| 2022-04-22 | 562 | 564 | 555 | 560 | 54,700 | 560 |
| 2022-04-21 | 582 | 591 | 570 | 570 | 51,800 | 570 |
| 2022-04-20 | 592 | 594 | 585 | 588 | 62,200 | 588 |
| 2022-04-19 | 590 | 594 | 580 | 594 | 57,200 | 594 |
| 2022-04-18 | 593 | 595 | 573 | 580 | 71,000 | 580 |
| 2022-04-15 | 598 | 599 | 590 | 594 | 56,000 | 594 |
| 2022-04-14 | 613 | 613 | 600 | 604 | 52,100 | 604 |
| 2022-04-13 | 587 | 604 | 587 | 603 | 82,900 | 603 |
| 2022-04-12 | 588 | 589 | 576 | 583 | 30,900 | 583 |
| 2022-04-11 | 590 | 601 | 582 | 583 | 50,500 | 583 |
| 2022-04-08 | 600 | 601 | 590 | 592 | 35,400 | 592 |
| 2022-04-07 | 604 | 607 | 591 | 591 | 53,800 | 591 |
| 2022-04-06 | 617 | 624 | 611 | 612 | 36,300 | 612 |
| 2022-04-05 | 633 | 638 | 622 | 629 | 60,300 | 629 |
| 2022-04-04 | 600 | 630 | 600 | 630 | 79,800 | 630 |
| 2022-04-01 | 594 | 603 | 588 | 598 | 50,700 | 598 |
| 2022-03-31 | 596 | 601 | 590 | 599 | 39,800 | 599 |
| 2022-03-30 | 600 | 607 | 595 | 604 | 41,600 | 604 |
| 2022-03-29 | 570 | 588 | 566 | 587 | 59,200 | 587 |
| 2022-03-28 | 580 | 581 | 564 | 566 | 57,500 | 566 |
| 2022-03-25 | 593 | 595 | 583 | 587 | 47,200 | 587 |
| 2022-03-24 | 583 | 593 | 578 | 586 | 47,600 | 586 |
| 2022-03-23 | 584 | 601 | 581 | 587 | 83,500 | 587 |
| 2022-03-22 | 591 | 591 | 569 | 569 | 106,700 | 569 |
| 2022-03-18 | 584 | 597 | 584 | 591 | 45,700 | 591 |
| 2022-03-17 | 597 | 603 | 586 | 590 | 77,600 | 590 |
| 2022-03-16 | 577 | 590 | 577 | 587 | 81,600 | 587 |
| 2022-03-15 | 561 | 571 | 555 | 571 | 32,800 | 571 |
| 2022-03-14 | 566 | 577 | 560 | 564 | 42,600 | 564 |
| 2022-03-11 | 563 | 568 | 557 | 567 | 37,800 | 567 |
| 2022-03-10 | 566 | 575 | 566 | 568 | 41,900 | 568 |
| 2022-03-09 | 551 | 563 | 550 | 550 | 38,800 | 550 |
| 2022-03-08 | 563 | 577 | 553 | 553 | 67,500 | 553 |
| 2022-03-07 | 574 | 577 | 560 | 577 | 67,300 | 577 |
| 2022-03-04 | 599 | 599 | 581 | 583 | 72,400 | 583 |
| 2022-03-03 | 605 | 616 | 599 | 599 | 79,200 | 599 |
| 2022-03-02 | 597 | 604 | 587 | 601 | 79,300 | 601 |
| 2022-03-01 | 592 | 604 | 584 | 604 | 81,500 | 604 |
| 2022-02-28 | 560 | 587 | 555 | 583 | 121,200 | 583 |
| 2022-02-25 | 546 | 570 | 544 | 567 | 107,600 | 567 |
| 2022-02-24 | 550 | 550 | 524 | 536 | 124,200 | 536 |
| 2022-02-22 | 551 | 569 | 549 | 557 | 57,100 | 557 |
| 2022-02-21 | 553 | 559 | 551 | 552 | 36,300 | 552 |
| 2022-02-18 | 560 | 570 | 550 | 560 | 57,900 | 560 |
| 2022-02-17 | 580 | 580 | 560 | 563 | 83,400 | 563 |
| 2022-02-16 | 578 | 589 | 575 | 580 | 46,100 | 580 |
| 2022-02-15 | 573 | 585 | 565 | 569 | 66,500 | 569 |
| 2022-02-14 | 583 | 583 | 567 | 570 | 54,400 | 570 |
| 2022-02-10 | 596 | 601 | 590 | 593 | 46,400 | 593 |
| 2022-02-09 | 593 | 594 | 583 | 589 | 30,300 | 589 |
| 2022-02-08 | 584 | 593 | 580 | 583 | 41,200 | 583 |
| 2022-02-07 | 595 | 598 | 584 | 590 | 60,100 | 590 |
| 2022-02-04 | 580 | 592 | 575 | 591 | 51,400 | 591 |
| 2022-02-03 | 595 | 595 | 579 | 583 | 61,500 | 583 |
| 2022-02-02 | 581 | 595 | 581 | 595 | 66,500 | 595 |
| 2022-02-01 | 578 | 595 | 567 | 572 | 66,300 | 572 |
| 2022-01-31 | 562 | 575 | 561 | 568 | 55,800 | 568 |
| 2022-01-28 | 560 | 564 | 547 | 554 | 76,400 | 554 |
| 2022-01-27 | 584 | 584 | 550 | 550 | 84,400 | 550 |
| 2022-01-26 | 568 | 583 | 561 | 577 | 65,500 | 577 |
| 2022-01-25 | 572 | 584 | 557 | 558 | 81,200 | 558 |
| 2022-01-24 | 561 | 575 | 554 | 575 | 81,600 | 575 |
| 2022-01-21 | 553 | 568 | 551 | 568 | 55,500 | 568 |
| 2022-01-20 | 556 | 568 | 551 | 568 | 68,900 | 568 |
| 2022-01-19 | 572 | 572 | 550 | 551 | 114,600 | 551 |
| 2022-01-18 | 562 | 577 | 558 | 572 | 62,800 | 572 |
| 2022-01-17 | 573 | 577 | 555 | 555 | 117,400 | 555 |
| 2022-01-14 | 585 | 585 | 565 | 571 | 205,700 | 571 |
| 2022-01-13 | 596 | 635 | 585 | 595 | 406,200 | 595 |
| 2022-01-12 | 601 | 609 | 597 | 601 | 114,200 | 601 |
| 2022-01-11 | 605 | 605 | 590 | 591 | 132,300 | 591 |
| 2022-01-07 | 605 | 607 | 588 | 604 | 156,200 | 604 |
| 2022-01-06 | 615 | 618 | 601 | 601 | 118,400 | 601 |
| 2022-01-05 | 636 | 638 | 618 | 625 | 119,600 | 625 |
| 2022-01-04 | 640 | 642 | 631 | 640 | 83,200 | 640 |
分割・併合履歴 ： [2013-09-26]1株→100株