8798 (株)アドバンスクリエイトの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,141	1,176	1,140	1,175	9,000	587.50
2013-12-27	1,147	1,149	1,089	1,130	8,200	565
2013-12-26	1,060	1,115	1,060	1,112	7,300	556
2013-12-25	1,061	1,070	1,055	1,055	22,900	527.50
2013-12-24	1,061	1,084	1,060	1,061	22,300	530.50
2013-12-20	1,090	1,125	1,081	1,097	12,000	548.50
2013-12-19	1,078	1,105	1,078	1,092	9,200	546
2013-12-18	1,119	1,120	1,107	1,108	16,600	554
2013-12-17	1,125	1,125	1,120	1,120	4,600	560
2013-12-16	1,132	1,135	1,127	1,127	6,000	563.50
2013-12-13	1,129	1,136	1,129	1,135	4,700	567.50
2013-12-12	1,129	1,130	1,126	1,129	2,100	564.50
2013-12-11	1,129	1,132	1,128	1,128	3,400	564
2013-12-10	1,128	1,129	1,126	1,128	3,600	564
2013-12-09	1,125	1,130	1,125	1,128	3,500	564
2013-12-06	1,130	1,131	1,128	1,130	4,900	565
2013-12-05	1,130	1,131	1,127	1,130	4,400	565
2013-12-04	1,130	1,131	1,127	1,131	3,000	565.50
2013-12-03	1,130	1,131	1,127	1,127	1,700	563.50
2013-12-02	1,130	1,130	1,121	1,129	9,800	564.50
2013-11-29	1,125	1,130	1,125	1,126	2,900	563
2013-11-28	1,135	1,138	1,131	1,132	4,500	566
2013-11-27	1,125	1,134	1,125	1,134	1,300	567
2013-11-26	1,128	1,130	1,125	1,125	3,800	562.50
2013-11-25	1,131	1,132	1,129	1,130	5,600	565
2013-11-22	1,135	1,136	1,132	1,133	6,400	566.50
2013-11-21	1,133	1,137	1,130	1,137	3,100	568.50
2013-11-20	1,137	1,138	1,133	1,137	2,700	568.50
2013-11-19	1,136	1,138	1,130	1,138	4,400	569
2013-11-18	1,136	1,138	1,135	1,136	5,000	568
2013-11-15	1,128	1,136	1,128	1,136	2,300	568
2013-11-14	1,125	1,135	1,125	1,127	2,300	563.50
2013-11-13	1,125	1,133	1,125	1,125	3,500	562.50
2013-11-12	1,126	1,130	1,125	1,125	6,500	562.50
2013-11-11	1,125	1,132	1,120	1,122	3,600	561
2013-11-08	1,130	1,130	1,125	1,125	1,700	562.50
2013-11-07	1,131	1,134	1,131	1,132	900	566
2013-11-06	1,134	1,134	1,130	1,130	3,000	565
2013-11-05	1,128	1,128	1,123	1,123	4,200	561.50
2013-11-01	1,139	1,139	1,124	1,127	6,700	563.50
2013-10-31	1,136	1,139	1,135	1,139	3,400	569.50
2013-10-30	1,130	1,138	1,130	1,133	2,800	566.50
2013-10-29	1,135	1,136	1,130	1,135	19,400	567.50
2013-10-28	1,135	1,137	1,134	1,134	13,000	567
2013-10-25	1,134	1,135	1,127	1,135	3,100	567.50
2013-10-24	1,129	1,139	1,129	1,137	1,200	568.50
2013-10-23	1,137	1,140	1,132	1,132	1,200	566
2013-10-22	1,147	1,147	1,142	1,142	3,000	571
2013-10-21	1,139	1,147	1,139	1,147	1,000	573.50
2013-10-18	1,149	1,149	1,140	1,143	700	571.50
2013-10-17	1,140	1,147	1,140	1,141	3,900	570.50
2013-10-16	1,143	1,145	1,141	1,142	1,700	571
2013-10-15	1,141	1,145	1,140	1,144	3,400	572
2013-10-11	1,138	1,142	1,138	1,142	1,200	571
2013-10-10	1,121	1,138	1,121	1,138	3,500	569
2013-10-09	1,120	1,125	1,115	1,125	2,700	562.50
2013-10-08	1,125	1,138	1,120	1,128	2,600	564
2013-10-07	1,156	1,156	1,130	1,140	5,600	570
2013-10-04	1,161	1,165	1,156	1,156	7,400	578
2013-10-03	1,165	1,165	1,160	1,160	2,500	580
2013-10-02	1,170	1,170	1,163	1,164	5,600	582
2013-10-01	1,167	1,167	1,159	1,162	5,900	581
2013-09-30	1,170	1,170	1,163	1,166	5,200	583
2013-09-27	1,155	1,165	1,155	1,160	6,000	580
2013-09-26	1,171	1,174	1,155	1,162	31,300	581
2013-09-25	1,200	1,207	1,180	1,180	97,300	590
2013-09-24	1,215	1,217	1,214	1,214	39,900	607
2013-09-20	1,215	1,216	1,214	1,216	11,300	608
2013-09-19	1,220	1,220	1,215	1,215	8,700	607.50
2013-09-18	1,218	1,224	1,217	1,220	10,800	610
2013-09-17	1,216	1,221	1,212	1,217	10,100	608.50
2013-09-13	1,220	1,222	1,216	1,219	6,000	609.50
2013-09-12	1,210	1,217	1,210	1,216	3,400	608
2013-09-11	1,216	1,219	1,212	1,212	5,600	606
2013-09-10	1,210	1,214	1,208	1,214	4,300	607
2013-09-09	1,207	1,209	1,200	1,206	7,500	603
2013-09-06	1,194	1,196	1,191	1,195	3,700	597.50
2013-09-05	1,195	1,198	1,192	1,194	4,800	597
2013-09-04	1,200	1,205	1,193	1,194	6,200	597
2013-09-03	1,198	1,215	1,190	1,195	11,200	597.50
2013-09-02	1,194	1,201	1,190	1,198	4,100	599
2013-08-30	1,220	1,222	1,188	1,188	14,500	594
2013-08-29	1,243	1,243	1,210	1,224	25,800	612
2013-08-28	1,207	1,240	1,207	1,233	34,700	616.50
2013-08-27	1,167	1,208	1,167	1,207	20,200	603.50
2013-08-26	1,157	1,163	1,156	1,163	7,100	581.50
2013-08-23	1,153	1,157	1,153	1,154	3,200	577
2013-08-22	1,146	1,151	1,137	1,151	3,900	575.50
2013-08-21	1,139	1,150	1,120	1,147	9,200	573.50
2013-08-20	1,143	1,143	1,140	1,140	2,300	570
2013-08-19	1,110	1,143	1,110	1,143	10,800	571.50
2013-08-16	1,105	1,112	1,103	1,110	3,600	555
2013-08-15	1,102	1,118	1,102	1,113	2,900	556.50
2013-08-14	1,101	1,117	1,100	1,113	17,100	556.50
2013-08-13	1,112	1,127	1,101	1,120	8,800	560
2013-08-12	1,116	1,120	1,110	1,110	3,800	555
2013-08-09	1,135	1,135	1,120	1,120	4,000	560
2013-08-08	1,128	1,137	1,127	1,130	2,200	565
2013-08-07	1,126	1,136	1,126	1,128	2,300	564
2013-08-06	1,136	1,136	1,122	1,135	4,400	567.50
2013-08-05	1,130	1,146	1,128	1,146	5,100	573
2013-08-02	1,109	1,128	1,109	1,128	2,200	564
2013-08-01	1,100	1,112	1,100	1,109	1,700	554.50
2013-07-31	1,110	1,110	1,098	1,100	2,400	550
2013-07-30	1,102	1,112	1,097	1,112	4,800	556
2013-07-29	1,121	1,127	1,106	1,106	8,700	553
2013-07-26	1,134	1,134	1,120	1,120	4,000	560
2013-07-25	1,135	1,136	1,125	1,125	3,500	562.50
2013-07-24	1,135	1,135	1,120	1,135	3,100	567.50
2013-07-23	1,135	1,135	1,118	1,130	2,100	565
2013-07-22	1,135	1,135	1,116	1,120	4,300	560
2013-07-19	1,123	1,123	1,113	1,115	3,000	557.50
2013-07-18	1,118	1,120	1,110	1,120	2,800	560
2013-07-17	1,111	1,120	1,108	1,118	1,700	559
2013-07-16	1,111	1,126	1,110	1,110	3,600	555
2013-07-12	1,118	1,118	1,113	1,113	1,600	556.50
2013-07-11	1,112	1,112	1,089	1,100	4,900	550
2013-07-10	1,099	1,119	1,094	1,115	4,200	557.50
2013-07-09	1,090	1,099	1,085	1,099	3,200	549.50
2013-07-08	1,079	1,099	1,077	1,077	5,000	538.50
2013-07-05	1,076	1,080	1,070	1,070	4,200	535
2013-07-04	1,060	1,075	1,058	1,075	3,100	537.50
2013-07-03	1,040	1,055	1,039	1,055	6,800	527.50
2013-07-02	1,033	1,039	1,028	1,038	5,200	519
2013-07-01	1,015	1,030	1,010	1,025	5,500	512.50
2013-06-28	1,009	1,009	999	1,006	3,300	503
2013-06-27	998	1,000	988	997	1,100	498.50
2013-06-26	998	1,007	980	987	7,100	493.50
2013-06-25	1,001	1,004	998	998	2,700	499
2013-06-24	1,016	1,016	998	998	6,800	499
2013-06-21	989	995	973	995	5,200	497.50
2013-06-20	997	999	984	991	4,900	495.50
2013-06-19	1,001	1,003	995	996	3,000	498
2013-06-18	997	997	980	994	7,200	497
2013-06-17	983	998	980	995	6,000	497.50
2013-06-14	999	1,000	985	998	2,900	499
2013-06-13	998	1,002	980	999	9,400	499.50
2013-06-12	1,001	1,002	997	1,002	6,200	501
2013-06-11	998	1,009	998	1,000	4,800	500
2013-06-10	997	1,003	993	1,000	4,600	500
2013-06-07	1,020	1,020	963	966	16,900	483
2013-06-06	1,095	1,095	1,030	1,030	6,100	515
2013-06-05	1,130	1,130	1,095	1,095	2,300	547.50
2013-06-04	1,090	1,119	1,090	1,100	2,500	550
2013-06-03	1,112	1,117	1,091	1,091	2,900	545.50
2013-05-31	1,115	1,129	1,107	1,109	2,500	554.50
2013-05-30	1,130	1,135	1,105	1,115	4,100	557.50
2013-05-29	1,180	1,180	1,142	1,170	3,700	585
2013-05-28	1,109	1,130	1,087	1,130	6,500	565
2013-05-27	1,082	1,110	1,080	1,085	9,300	542.50
2013-05-24	1,161	1,190	1,051	1,106	24,600	553
2013-05-23	1,230	1,234	1,180	1,191	8,500	595.50
2013-05-22	1,254	1,254	1,225	1,235	7,100	617.50
2013-05-21	1,270	1,299	1,246	1,263	7,800	631.50
2013-05-20	1,300	1,306	1,275	1,300	10,500	650
2013-05-17	1,200	1,250	1,200	1,250	3,700	625
2013-05-16	1,250	1,250	1,138	1,200	16,500	600
2013-05-15	1,310	1,320	1,250	1,250	17,200	625
2013-05-14	1,300	1,320	1,270	1,297	18,100	648.50
2013-05-13	1,249	1,280	1,219	1,280	7,800	640
2013-05-10	1,300	1,310	1,153	1,203	31,200	601.50
2013-05-09	1,388	1,390	1,300	1,300	19,200	650
2013-05-08	1,395	1,395	1,330	1,367	36,300	683.50
2013-05-07	1,299	1,299	1,200	1,260	29,100	630
2013-05-02	1,146	1,160	1,140	1,150	19,800	575
2013-05-01	1,108	1,140	1,062	1,139	31,100	569.50
2013-04-30	1,029	1,029	1,017	1,021	8,600	510.50
2013-04-26	1,016	1,020	1,016	1,016	3,500	508
2013-04-25	1,020	1,024	1,015	1,016	4,700	508
2013-04-24	1,020	1,024	1,018	1,018	4,400	509
2013-04-23	1,020	1,020	999	1,014	11,700	507
2013-04-22	1,026	1,027	1,010	1,010	11,800	505
2013-04-19	1,013	1,020	1,012	1,020	5,000	510
2013-04-18	1,012	1,013	1,003	1,006	4,800	503
2013-04-17	1,000	1,012	1,000	1,001	4,400	500.50
2013-04-16	1,005	1,005	999	999	2,900	499.50
2013-04-15	1,000	1,010	1,000	1,007	6,400	503.50
2013-04-12	1,001	1,023	1,001	1,018	8,700	509
2013-04-11	993	1,009	993	998	12,200	499
2013-04-10	990	1,002	990	998	5,800	499
2013-04-09	999	1,003	990	990	8,000	495
2013-04-08	999	1,005	996	1,000	5,700	500
2013-04-05	1,009	1,010	981	999	5,900	499.50
2013-04-04	996	1,000	981	1,000	700	500
2013-04-03	956	996	956	996	2,000	498
2013-04-02	955	985	950	983	5,700	491.50
2013-04-01	977	985	970	970	7,200	485
2013-03-29	1,006	1,006	995	995	4,100	497.50
2013-03-28	1,009	1,009	997	1,007	3,900	503.50
2013-03-27	1,014	1,014	1,001	1,008	2,600	504
2013-03-26	1,001	1,018	1,001	1,018	2,100	509
2013-03-25	1,000	1,011	997	1,010	16,800	505
2013-03-22	1,050	1,050	1,011	1,040	7,700	520
2013-03-21	1,040	1,049	1,040	1,045	5,900	522.50
2013-03-19	1,018	1,034	1,012	1,034	3,900	517
2013-03-18	1,001	1,011	1,000	1,011	5,900	505.50
2013-03-15	996	1,011	996	1,000	7,300	500
2013-03-14	1,001	1,004	998	1,000	6,300	500
2013-03-13	1,000	1,005	1,000	1,000	5,000	500
2013-03-12	1,005	1,018	999	1,006	8,700	503
2013-03-11	1,018	1,022	1,005	1,007	6,400	503.50
2013-03-08	1,022	1,022	1,002	1,020	3,600	510
2013-03-07	1,020	1,023	1,010	1,022	900	511
2013-03-06	1,022	1,025	1,020	1,024	6,200	512
2013-03-05	1,035	1,038	1,015	1,024	6,000	512
2013-03-04	1,035	1,038	1,030	1,034	5,000	517
2013-03-01	1,040	1,040	1,023	1,035	4,200	517.50
2013-02-28	1,035	1,035	1,022	1,022	2,300	511
2013-02-27	1,033	1,033	1,006	1,015	3,000	507.50
2013-02-26	1,035	1,035	1,002	1,025	5,400	512.50
2013-02-25	995	1,038	995	1,020	10,600	510
2013-02-22	990	993	973	989	4,200	494.50
2013-02-21	983	989	983	989	1,600	494.50
2013-02-20	982	984	958	958	1,800	479
2013-02-19	965	976	965	976	1,300	488
2013-02-18	920	959	920	950	4,100	475
2013-02-15	970	970	926	940	5,100	470
2013-02-14	980	980	970	971	600	485.50
2013-02-13	980	985	976	980	1,600	490
2013-02-12	988	998	980	980	3,100	490
2013-02-08	979	988	976	976	3,600	488
2013-02-07	975	980	962	980	4,000	490
2013-02-06	991	991	962	987	3,700	493.50
2013-02-05	983	992	976	992	2,900	496
2013-02-04	998	998	989	989	5,400	494.50
2013-02-01	995	1,000	990	990	4,600	495
2013-01-31	991	996	991	994	1,000	497
2013-01-30	986	999	986	999	1,700	499.50
2013-01-29	1,007	1,007	998	998	2,000	499
2013-01-28	985	999	982	999	5,700	499.50
2013-01-25	981	990	961	990	4,100	495
2013-01-24	998	998	980	990	4,900	495
2013-01-23	984	1,009	984	1,005	5,600	502.50
2013-01-22	1,000	1,011	995	1,007	17,900	503.50
2013-01-21	970	996	970	996	4,400	498
2013-01-18	970	971	967	969	3,300	484.50
2013-01-17	950	965	950	965	7,700	482.50
2013-01-16	939	953	939	950	7,800	475
2013-01-15	910	939	910	939	5,600	469.50
2013-01-11	903	908	896	908	2,200	454
2013-01-10	905	905	891	892	5,300	446
2013-01-09	879	930	875	905	13,100	452.50
2013-01-08	871	884	871	873	2,600	436.50
2013-01-07	879	886	872	872	4,600	436
2013-01-04	870	875	860	860	3,100	430

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

8798 (株)アドバンスクリエイト の時系列データ [2013年度]

8798 (株)アドバンスクリエイトの時系列データ [2013年度]