8798 (株)アドバンスクリエイト の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 58,800 | 58,800 | 56,000 | 56,000 | 19 | 140 |
| 2002-12-27 | 56,000 | 56,000 | 56,000 | 56,000 | 10 | 140 |
| 2002-12-26 | 56,100 | 56,200 | 55,500 | 56,000 | 32 | 140 |
| 2002-12-25 | 56,500 | 56,500 | 55,500 | 56,000 | 85 | 140 |
| 2002-12-24 | 56,000 | 56,100 | 55,500 | 55,500 | 55 | 138.75 |
| 2002-12-20 | 60,000 | 60,600 | 57,000 | 57,000 | 13 | 142.50 |
| 2002-12-19 | 58,000 | 58,000 | 57,000 | 58,000 | 50 | 145 |
| 2002-12-18 | 61,500 | 61,500 | 59,000 | 59,000 | 22 | 147.50 |
| 2002-12-17 | 60,000 | 60,000 | 57,000 | 60,000 | 54 | 150 |
| 2002-12-16 | 61,500 | 61,500 | 60,000 | 60,000 | 24 | 150 |
| 2002-12-13 | 58,000 | 61,000 | 58,000 | 60,000 | 47 | 150 |
| 2002-12-12 | 58,100 | 58,100 | 56,300 | 56,300 | 19 | 140.75 |
| 2002-12-11 | 57,000 | 58,000 | 56,000 | 56,000 | 35 | 140 |
| 2002-12-10 | 57,600 | 57,600 | 56,000 | 56,000 | 25 | 140 |
| 2002-12-09 | 56,000 | 56,000 | 55,000 | 55,100 | 55 | 137.75 |
| 2002-12-06 | 56,000 | 56,700 | 56,000 | 56,000 | 23 | 140 |
| 2002-12-05 | 56,000 | 56,300 | 56,000 | 56,000 | 58 | 140 |
| 2002-12-04 | 57,000 | 57,000 | 55,600 | 55,600 | 27 | 139 |
| 2002-12-03 | 55,000 | 58,000 | 55,000 | 57,000 | 31 | 142.50 |
| 2002-12-02 | 57,000 | 57,000 | 56,000 | 56,000 | 21 | 140 |
| 2002-11-29 | 55,500 | 56,000 | 55,200 | 56,000 | 49 | 140 |
| 2002-11-28 | 55,000 | 55,000 | 54,000 | 55,000 | 46 | 137.50 |
| 2002-11-27 | 52,500 | 52,500 | 52,000 | 52,500 | 45 | 131.25 |
| 2002-11-26 | 52,500 | 53,400 | 52,500 | 52,500 | 41 | 131.25 |
| 2002-11-25 | 54,500 | 54,500 | 52,800 | 52,800 | 16 | 132 |
| 2002-11-22 | 52,500 | 53,000 | 52,500 | 52,500 | 29 | 131.25 |
| 2002-11-21 | 49,000 | 50,000 | 47,000 | 50,000 | 40 | 125 |
| 2002-11-20 | 47,400 | 48,800 | 46,800 | 48,000 | 52 | 120 |
| 2002-11-19 | 49,000 | 49,000 | 47,000 | 47,000 | 49 | 117.50 |
| 2002-11-18 | 50,500 | 50,500 | 49,000 | 49,800 | 47 | 124.50 |
| 2002-11-15 | 51,500 | 51,500 | 50,500 | 50,500 | 51 | 126.25 |
| 2002-11-14 | 54,500 | 56,000 | 50,000 | 52,000 | 196 | 130 |
| 2002-11-13 | 51,000 | 56,000 | 51,000 | 52,000 | 81 | 130 |
| 2002-11-12 | 50,100 | 51,000 | 50,000 | 51,000 | 60 | 127.50 |
| 2002-11-11 | 55,000 | 55,000 | 50,000 | 50,000 | 27 | 125 |
| 2002-11-08 | 56,000 | 56,100 | 55,000 | 55,000 | 87 | 137.50 |
| 2002-11-07 | 55,300 | 55,300 | 55,000 | 55,300 | 17 | 138.25 |
| 2002-11-06 | 58,900 | 58,900 | 56,800 | 56,800 | 55 | 142 |
| 2002-11-05 | 58,000 | 59,000 | 58,000 | 59,000 | 26 | 147.50 |
| 2002-11-01 | 60,000 | 60,000 | 58,000 | 58,000 | 15 | 145 |
| 2002-10-31 | 59,600 | 59,600 | 59,000 | 59,000 | 36 | 147.50 |
| 2002-10-30 | 59,600 | 60,000 | 59,600 | 59,600 | 27 | 149 |
| 2002-10-29 | 60,500 | 60,500 | 59,600 | 59,600 | 66 | 149 |
| 2002-10-28 | 60,500 | 60,500 | 60,000 | 60,500 | 74 | 151.25 |
| 2002-10-25 | 60,500 | 60,500 | 59,000 | 60,000 | 68 | 150 |
| 2002-10-24 | 61,000 | 61,000 | 60,000 | 60,000 | 47 | 150 |
| 2002-10-23 | 62,000 | 62,000 | 60,000 | 60,000 | 143 | 150 |
| 2002-10-22 | 63,500 | 63,500 | 61,000 | 62,700 | 70 | 156.75 |
| 2002-10-21 | 63,000 | 63,000 | 60,100 | 61,600 | 64 | 154 |
| 2002-10-18 | 61,900 | 62,000 | 61,000 | 62,000 | 104 | 155 |
| 2002-10-17 | 63,400 | 63,400 | 60,000 | 60,000 | 96 | 150 |
| 2002-10-16 | 65,600 | 65,800 | 64,000 | 65,000 | 56 | 162.50 |
| 2002-10-15 | 65,300 | 65,800 | 65,000 | 65,500 | 112 | 163.75 |
| 2002-10-11 | 63,500 | 65,000 | 63,500 | 65,000 | 31 | 162.50 |
| 2002-10-10 | 63,500 | 64,000 | 63,500 | 63,500 | 36 | 158.75 |
| 2002-10-09 | 61,000 | 64,500 | 61,000 | 64,500 | 27 | 161.25 |
| 2002-10-08 | 61,000 | 64,500 | 61,000 | 64,500 | 37 | 161.25 |
| 2002-10-07 | 71,000 | 71,000 | 64,000 | 64,500 | 104 | 161.25 |
| 2002-10-04 | 70,000 | 70,500 | 70,000 | 70,100 | 112 | 175.25 |
| 2002-10-03 | 70,000 | 70,500 | 69,500 | 70,000 | 238 | 175 |
| 2002-10-02 | 68,000 | 70,000 | 68,000 | 70,000 | 91 | 175 |
| 2002-10-01 | 68,000 | 70,000 | 67,500 | 68,000 | 297 | 170 |
| 2002-09-30 | 66,500 | 68,000 | 66,500 | 68,000 | 126 | 170 |
| 2002-09-27 | 65,000 | 65,000 | 63,100 | 65,000 | 47 | 162.50 |
| 2002-09-26 | 66,500 | 66,500 | 65,000 | 65,000 | 103 | 162.50 |
| 2002-09-25 | 64,800 | 66,000 | 64,800 | 66,000 | 52 | 165 |
| 2002-09-24 | 63,500 | 63,800 | 63,000 | 63,800 | 101 | 159.50 |
| 2002-09-20 | 63,000 | 63,300 | 62,500 | 63,000 | 135 | 157.50 |
| 2002-09-19 | 63,000 | 63,500 | 62,900 | 63,000 | 94 | 157.50 |
| 2002-09-18 | 63,000 | 63,500 | 62,900 | 63,000 | 71 | 157.50 |
| 2002-09-17 | 60,900 | 63,500 | 60,900 | 63,000 | 96 | 157.50 |
| 2002-09-13 | 60,000 | 61,000 | 60,000 | 61,000 | 64 | 152.50 |
| 2002-09-12 | 59,000 | 60,000 | 59,000 | 60,000 | 84 | 150 |
| 2002-09-11 | 60,100 | 60,100 | 56,500 | 57,500 | 49 | 143.75 |
| 2002-09-10 | 55,500 | 58,000 | 55,500 | 58,000 | 69 | 145 |
| 2002-09-09 | 60,000 | 60,000 | 58,500 | 59,000 | 72 | 147.50 |
| 2002-09-06 | 60,200 | 60,300 | 59,100 | 59,100 | 73 | 147.75 |
| 2002-09-05 | 60,500 | 61,100 | 60,000 | 60,300 | 110 | 150.75 |
| 2002-09-04 | 59,000 | 60,000 | 58,500 | 60,000 | 117 | 150 |
| 2002-09-03 | 60,000 | 62,000 | 59,500 | 62,000 | 247 | 155 |
| 2002-09-02 | 57,000 | 59,500 | 56,700 | 59,500 | 85 | 148.75 |
| 2002-08-30 | 55,000 | 56,100 | 55,000 | 55,700 | 64 | 139.25 |
| 2002-08-29 | 55,000 | 55,500 | 54,500 | 55,500 | 67 | 138.75 |
| 2002-08-28 | 57,900 | 57,900 | 55,100 | 55,300 | 50 | 138.25 |
| 2002-08-27 | 57,400 | 57,400 | 56,000 | 56,500 | 18 | 141.25 |
| 2002-08-26 | 57,900 | 58,600 | 57,900 | 57,900 | 7 | 144.75 |
| 2002-08-23 | 58,500 | 58,500 | 56,000 | 57,900 | 14 | 144.75 |
| 2002-08-22 | 56,500 | 57,000 | 56,400 | 57,000 | 25 | 142.50 |
| 2002-08-21 | 56,500 | 56,500 | 54,700 | 55,000 | 66 | 137.50 |
| 2002-08-20 | 56,500 | 58,000 | 56,000 | 58,000 | 56 | 145 |
| 2002-08-19 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 145 |
| 2002-08-16 | 58,000 | 58,000 | 56,000 | 56,300 | 62 | 140.75 |
| 2002-08-15 | 58,000 | 58,000 | 57,500 | 57,500 | 22 | 143.75 |
| 2002-08-14 | 58,500 | 59,000 | 56,500 | 57,500 | 78 | 143.75 |
| 2002-08-13 | 60,000 | 61,000 | 58,500 | 59,500 | 37 | 148.75 |
| 2002-08-12 | 59,700 | 60,000 | 59,000 | 60,000 | 61 | 150 |
| 2002-08-09 | 60,000 | 60,500 | 59,000 | 59,600 | 37 | 149 |
| 2002-08-08 | 60,000 | 61,000 | 59,000 | 60,000 | 39 | 150 |
| 2002-08-07 | 59,500 | 60,900 | 59,000 | 59,000 | 78 | 147.50 |
| 2002-08-06 | 65,000 | 65,000 | 60,900 | 60,900 | 124 | 152.25 |
| 2002-08-05 | 67,400 | 67,500 | 65,200 | 65,900 | 73 | 164.75 |
| 2002-08-02 | 65,900 | 66,300 | 65,200 | 66,000 | 162 | 165 |
| 2002-08-01 | 66,700 | 68,000 | 65,900 | 65,900 | 138 | 164.75 |
| 2002-07-31 | 66,400 | 68,500 | 65,600 | 66,700 | 285 | 166.75 |
| 2002-07-30 | 65,500 | 68,000 | 64,500 | 65,900 | 143 | 164.75 |
| 2002-07-29 | 63,000 | 65,000 | 63,000 | 64,000 | 307 | 160 |
| 2002-07-26 | 60,500 | 61,000 | 57,900 | 60,000 | 139 | 150 |
| 2002-07-25 | 65,000 | 65,500 | 59,000 | 60,000 | 455 | 150 |
| 2002-07-24 | 60,000 | 64,000 | 60,000 | 64,000 | 189 | 160 |
| 2002-07-23 | 56,800 | 59,700 | 56,600 | 59,000 | 113 | 147.50 |
| 2002-07-22 | 55,500 | 55,500 | 54,000 | 55,000 | 60 | 137.50 |
| 2002-07-19 | 54,900 | 56,200 | 54,000 | 54,800 | 53 | 137 |
| 2002-07-18 | 55,600 | 55,700 | 54,000 | 54,200 | 84 | 135.50 |
| 2002-07-17 | 58,000 | 58,000 | 55,000 | 56,800 | 79 | 142 |
| 2002-07-16 | 57,800 | 58,000 | 56,800 | 57,000 | 56 | 142.50 |
| 2002-07-15 | 57,000 | 57,500 | 56,800 | 56,800 | 33 | 142 |
| 2002-07-12 | 57,000 | 58,200 | 56,800 | 56,800 | 64 | 142 |
| 2002-07-11 | 57,500 | 57,500 | 56,300 | 56,800 | 122 | 142 |
| 2002-07-10 | 56,600 | 57,600 | 56,200 | 56,900 | 87 | 142.25 |
| 2002-07-09 | 56,500 | 58,700 | 56,500 | 57,900 | 68 | 144.75 |
| 2002-07-08 | 56,700 | 57,200 | 56,000 | 56,000 | 79 | 140 |
| 2002-07-05 | 57,100 | 58,700 | 56,000 | 58,700 | 96 | 146.75 |
| 2002-07-04 | 58,000 | 59,000 | 56,400 | 57,100 | 101 | 142.75 |
| 2002-07-03 | 60,000 | 60,000 | 56,800 | 57,000 | 88 | 142.50 |
| 2002-07-02 | 57,000 | 59,800 | 55,100 | 59,800 | 182 | 149.50 |
| 2002-07-01 | 58,500 | 60,000 | 57,000 | 57,000 | 62 | 142.50 |
| 2002-06-28 | 62,000 | 63,500 | 56,000 | 56,000 | 235 | 140 |
| 2002-06-27 | 57,900 | 61,000 | 53,500 | 61,000 | 102 | 152.50 |
| 2002-06-26 | 58,300 | 60,100 | 57,900 | 57,900 | 554 | 144.75 |
| 2002-06-25 | 72,900 | 72,900 | 62,900 | 62,900 | 2,179 | 157.25 |
| 2002-06-24 | 67,900 | 67,900 | 67,900 | 67,900 | 91 | 169.75 |
| 2002-06-21 | 60,000 | 62,900 | 59,500 | 62,900 | 729 | 157.25 |
| 2002-06-20 | 53,000 | 57,900 | 52,900 | 57,900 | 781 | 144.75 |
| 2002-06-19 | 49,700 | 52,900 | 49,500 | 52,900 | 234 | 132.25 |
| 2002-06-18 | 48,800 | 48,900 | 48,000 | 48,900 | 151 | 122.25 |
| 2002-06-17 | 48,050 | 49,300 | 48,000 | 48,100 | 89 | 120.25 |
| 2002-06-14 | 49,500 | 49,500 | 48,000 | 48,000 | 92 | 120 |
| 2002-06-13 | 49,900 | 49,900 | 48,100 | 49,900 | 147 | 124.75 |
| 2002-06-12 | 51,000 | 51,000 | 49,000 | 50,000 | 133 | 125 |
| 2002-06-11 | 50,000 | 51,000 | 49,500 | 50,500 | 222 | 126.25 |
| 2002-06-10 | 50,900 | 51,000 | 50,100 | 50,100 | 155 | 125.25 |
| 2002-06-07 | 51,100 | 52,400 | 50,500 | 52,000 | 250 | 130 |
| 2002-06-06 | 52,500 | 52,500 | 51,200 | 51,500 | 86 | 128.75 |
| 2002-06-05 | 52,000 | 53,000 | 51,500 | 53,000 | 207 | 132.50 |
| 2002-06-04 | 53,100 | 54,000 | 52,000 | 52,600 | 86 | 131.50 |
| 2002-06-03 | 52,500 | 54,000 | 52,500 | 52,600 | 85 | 131.50 |
| 2002-05-31 | 54,900 | 54,900 | 51,600 | 52,000 | 131 | 130 |
| 2002-05-30 | 56,000 | 56,000 | 54,000 | 54,000 | 74 | 135 |
| 2002-05-29 | 54,800 | 56,100 | 54,000 | 54,500 | 139 | 136.25 |
| 2002-05-28 | 55,000 | 55,000 | 53,000 | 53,200 | 243 | 133 |
| 2002-05-27 | 53,000 | 53,100 | 51,700 | 51,900 | 122 | 129.75 |
| 2002-05-24 | 54,900 | 54,900 | 51,000 | 51,500 | 160 | 128.75 |
| 2002-05-23 | 55,500 | 55,500 | 53,000 | 53,500 | 99 | 133.75 |
| 2002-05-22 | 56,600 | 57,100 | 54,900 | 55,500 | 527 | 138.75 |
| 2002-05-21 | 55,000 | 59,200 | 55,000 | 57,500 | 625 | 143.75 |
| 2002-05-20 | 55,000 | 55,000 | 53,000 | 54,200 | 354 | 135.50 |
| 2002-05-17 | 51,500 | 53,000 | 50,600 | 52,500 | 278 | 131.25 |
| 2002-05-16 | 54,500 | 55,500 | 51,000 | 52,400 | 194 | 131 |
| 2002-05-15 | 53,500 | 53,500 | 51,000 | 53,500 | 650 | 133.75 |
| 2002-05-14 | 58,500 | 58,500 | 55,500 | 55,500 | 371 | 138.75 |
| 2002-05-13 | 64,000 | 64,500 | 60,500 | 60,500 | 933 | 151.25 |
| 2002-05-10 | 62,500 | 65,500 | 61,000 | 65,500 | 1,818 | 163.75 |
| 2002-05-09 | 56,000 | 60,500 | 50,500 | 60,500 | 1,193 | 151.25 |
| 2002-05-08 | 55,000 | 57,000 | 54,500 | 55,500 | 1,352 | 138.75 |
| 2002-05-07 | 63,000 | 63,100 | 59,500 | 59,500 | 496 | 148.75 |
| 2002-05-02 | 62,000 | 66,000 | 59,900 | 64,500 | 841 | 161.25 |
| 2002-05-01 | 71,000 | 71,000 | 61,500 | 63,000 | 1,073 | 157.50 |
| 2002-04-30 | 70,000 | 72,900 | 66,600 | 71,000 | 1,338 | 177.50 |
| 2002-04-26 | 75,000 | 78,000 | 68,000 | 69,800 | 4,466 | 174.50 |
| 2002-04-25 | 78,000 | 79,000 | 78,000 | 78,000 | 2,987 | 195 |
| 2002-04-24 | 100,000 | 100,000 | 88,000 | 88,000 | 4,508 | 220 |
| 2002-04-23 | 96,000 | 98,000 | 95,000 | 98,000 | 4,943 | 245 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2011-09-28]1株→100株 [2004-09-27]1株→2株
