8798 (株)アドバンスクリエイトの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,767	1,767	1,689	1,713	5,300	856.50
2018-12-27	1,601	1,752	1,599	1,746	17,000	873
2018-12-26	1,671	1,674	1,530	1,583	24,500	791.50
2018-12-25	1,754	1,780	1,648	1,660	10,700	830
2018-12-21	1,752	1,804	1,752	1,794	15,300	897
2018-12-20	1,966	1,988	1,927	1,952	8,300	976
2018-12-19	2,019	2,019	1,967	1,970	5,700	985
2018-12-18	2,036	2,036	2,006	2,019	3,500	1,009.50
2018-12-17	2,019	2,041	2,007	2,041	3,200	1,020.50
2018-12-14	2,070	2,078	2,019	2,019	11,600	1,009.50
2018-12-13	1,992	2,069	1,992	2,041	10,100	1,020.50
2018-12-12	1,947	1,990	1,947	1,987	4,600	993.50
2018-12-11	2,001	2,001	1,942	1,942	6,300	971
2018-12-10	1,990	2,013	1,976	2,003	6,200	1,001.50
2018-12-07	2,002	2,009	1,971	2,000	7,400	1,000
2018-12-06	2,028	2,045	1,984	2,002	7,500	1,001
2018-12-05	2,006	2,058	2,002	2,013	5,000	1,006.50
2018-12-04	2,050	2,068	2,027	2,028	5,900	1,014
2018-12-03	2,057	2,064	2,039	2,050	7,100	1,025
2018-11-30	2,070	2,070	2,041	2,057	6,400	1,028.50
2018-11-29	2,075	2,090	2,021	2,037	7,800	1,018.50
2018-11-28	2,113	2,120	2,031	2,062	8,200	1,031
2018-11-27	2,016	2,087	2,016	2,084	6,100	1,042
2018-11-26	2,050	2,050	1,994	2,008	5,500	1,004
2018-11-22	2,032	2,042	1,998	2,040	5,700	1,020
2018-11-21	2,056	2,056	1,980	2,032	6,800	1,016
2018-11-20	2,023	2,064	2,007	2,057	4,200	1,028.50
2018-11-19	1,979	2,028	1,975	2,023	5,400	1,011.50
2018-11-16	2,030	2,037	1,958	1,958	8,900	979
2018-11-15	2,063	2,087	2,030	2,030	7,700	1,015
2018-11-14	2,175	2,175	2,089	2,090	10,000	1,045
2018-11-13	2,085	2,260	2,057	2,125	51,800	1,062.50
2018-11-12	2,038	2,038	2,008	2,020	5,700	1,010
2018-11-09	2,067	2,067	2,034	2,034	2,900	1,017
2018-11-08	2,071	2,086	2,049	2,058	5,800	1,029
2018-11-07	2,097	2,097	2,005	2,023	8,800	1,011.50
2018-11-06	2,064	2,098	2,062	2,083	6,900	1,041.50
2018-11-05	2,100	2,100	2,064	2,064	3,600	1,032
2018-11-02	2,149	2,149	2,096	2,101	5,500	1,050.50
2018-11-01	2,097	2,147	2,088	2,122	10,800	1,061
2018-10-31	2,155	2,180	2,089	2,097	20,200	1,048.50
2018-10-30	1,981	2,188	1,981	2,188	27,800	1,094
2018-10-29	2,027	2,034	1,959	1,962	10,800	981
2018-10-26	2,109	2,109	2,005	2,009	10,200	1,004.50
2018-10-25	2,072	2,100	2,058	2,059	10,400	1,029.50
2018-10-24	2,102	2,133	2,076	2,111	9,700	1,055.50
2018-10-23	2,166	2,168	2,112	2,112	14,700	1,056
2018-10-22	2,194	2,201	2,176	2,193	8,700	1,096.50
2018-10-19	2,200	2,236	2,192	2,203	7,300	1,101.50
2018-10-18	2,244	2,244	2,206	2,218	8,500	1,109
2018-10-17	2,229	2,271	2,229	2,244	6,100	1,122
2018-10-16	2,333	2,333	2,206	2,217	16,900	1,108.50
2018-10-15	2,320	2,320	2,282	2,283	8,200	1,141.50
2018-10-12	2,308	2,337	2,308	2,321	12,600	1,160.50
2018-10-11	2,321	2,334	2,316	2,324	10,100	1,162
2018-10-10	2,365	2,399	2,363	2,367	10,400	1,183.50
2018-10-09	2,391	2,391	2,349	2,349	3,400	1,174.50
2018-10-05	2,400	2,416	2,366	2,391	10,500	1,195.50
2018-10-04	2,393	2,461	2,393	2,402	10,500	1,201
2018-10-03	2,478	2,488	2,391	2,391	11,200	1,195.50
2018-10-02	2,527	2,537	2,478	2,503	13,000	1,251.50
2018-10-01	2,535	2,574	2,525	2,527	11,200	1,263.50
2018-09-28	2,585	2,585	2,521	2,545	10,200	1,272.50
2018-09-27	2,583	2,583	2,550	2,550	9,700	1,275
2018-09-26	2,540	2,592	2,529	2,584	38,700	1,292
2018-09-25	2,530	2,597	2,530	2,579	47,900	1,289.50
2018-09-21	2,532	2,600	2,520	2,530	17,300	1,265
2018-09-20	2,538	2,565	2,525	2,529	14,900	1,264.50
2018-09-19	2,520	2,590	2,520	2,547	26,600	1,273.50
2018-09-18	2,414	2,508	2,414	2,503	22,100	1,251.50
2018-09-14	2,388	2,423	2,361	2,412	45,700	1,206
2018-09-13	2,515	2,515	2,405	2,405	33,500	1,202.50
2018-09-12	2,426	2,471	2,424	2,470	46,300	1,235
2018-09-11	2,349	2,409	2,347	2,402	29,600	1,201
2018-09-10	2,292	2,340	2,292	2,338	10,300	1,169
2018-09-07	2,270	2,296	2,266	2,292	17,400	1,146
2018-09-06	2,268	2,278	2,263	2,270	6,500	1,135
2018-09-05	2,278	2,278	2,262	2,272	5,500	1,136
2018-09-04	2,277	2,277	2,251	2,275	5,900	1,137.50
2018-09-03	2,275	2,283	2,269	2,282	7,100	1,141
2018-08-31	2,270	2,284	2,270	2,276	4,100	1,138
2018-08-30	2,282	2,285	2,267	2,285	5,100	1,142.50
2018-08-29	2,262	2,297	2,262	2,282	6,000	1,141
2018-08-28	2,279	2,279	2,254	2,262	5,100	1,131
2018-08-27	2,255	2,263	2,249	2,263	2,500	1,131.50
2018-08-24	2,232	2,262	2,232	2,261	2,500	1,130.50
2018-08-23	2,225	2,251	2,223	2,246	3,400	1,123
2018-08-22	2,261	2,266	2,223	2,225	4,800	1,112.50
2018-08-21	2,233	2,275	2,230	2,272	2,600	1,136
2018-08-20	2,256	2,276	2,227	2,227	4,000	1,113.50
2018-08-17	2,213	2,260	2,213	2,256	4,200	1,128
2018-08-16	2,230	2,230	2,208	2,211	4,100	1,105.50
2018-08-15	2,223	2,255	2,215	2,230	6,500	1,115
2018-08-14	2,174	2,223	2,171	2,223	2,300	1,111.50
2018-08-13	2,215	2,215	2,173	2,184	5,900	1,092
2018-08-10	2,237	2,259	2,225	2,227	5,000	1,113.50
2018-08-09	2,246	2,270	2,233	2,235	2,800	1,117.50
2018-08-08	2,275	2,275	2,245	2,246	7,000	1,123
2018-08-07	2,250	2,276	2,250	2,275	800	1,137.50
2018-08-06	2,249	2,253	2,245	2,245	3,900	1,122.50
2018-08-03	2,271	2,287	2,258	2,258	4,300	1,129
2018-08-02	2,281	2,296	2,279	2,282	4,600	1,141
2018-08-01	2,288	2,290	2,272	2,281	5,600	1,140.50
2018-07-31	2,301	2,315	2,267	2,267	5,400	1,133.50
2018-07-30	2,295	2,344	2,277	2,300	9,900	1,150
2018-07-27	2,318	2,318	2,286	2,294	5,100	1,147
2018-07-26	2,260	2,318	2,260	2,318	8,200	1,159
2018-07-25	2,256	2,267	2,237	2,237	1,600	1,118.50
2018-07-24	2,241	2,259	2,234	2,256	2,700	1,128
2018-07-23	2,196	2,236	2,185	2,234	4,700	1,117
2018-07-20	2,223	2,232	2,204	2,210	4,000	1,105
2018-07-19	2,227	2,230	2,223	2,223	6,200	1,111.50
2018-07-18	2,238	2,238	2,218	2,227	3,300	1,113.50
2018-07-17	2,211	2,242	2,209	2,209	5,100	1,104.50
2018-07-13	2,187	2,213	2,187	2,213	2,400	1,106.50
2018-07-12	2,185	2,202	2,178	2,185	5,200	1,092.50
2018-07-11	2,155	2,158	2,127	2,127	4,500	1,063.50
2018-07-10	2,166	2,201	2,153	2,153	8,800	1,076.50
2018-07-09	2,189	2,202	2,170	2,171	5,000	1,085.50
2018-07-06	2,199	2,221	2,181	2,214	7,900	1,107
2018-07-05	2,164	2,207	2,162	2,200	5,600	1,100
2018-07-04	2,210	2,212	2,170	2,173	5,200	1,086.50
2018-07-03	2,210	2,225	2,207	2,217	4,900	1,108.50
2018-07-02	2,234	2,249	2,208	2,219	4,400	1,109.50
2018-06-29	2,241	2,256	2,233	2,233	2,300	1,116.50
2018-06-28	2,251	2,252	2,227	2,233	6,000	1,116.50
2018-06-27	2,286	2,289	2,262	2,267	3,100	1,133.50
2018-06-26	2,243	2,285	2,205	2,277	4,500	1,138.50
2018-06-25	2,277	2,279	2,243	2,245	4,000	1,122.50
2018-06-22	2,277	2,298	2,277	2,287	5,500	1,143.50
2018-06-21	2,279	2,302	2,274	2,276	8,200	1,138
2018-06-20	2,239	2,264	2,206	2,264	6,700	1,132
2018-06-19	2,234	2,240	2,223	2,240	6,000	1,120
2018-06-18	2,164	2,244	2,151	2,235	4,900	1,117.50
2018-06-15	2,235	2,241	2,165	2,165	6,400	1,082.50
2018-06-14	2,235	2,242	2,222	2,227	3,200	1,113.50
2018-06-13	2,230	2,243	2,230	2,235	5,400	1,117.50
2018-06-12	2,200	2,226	2,200	2,225	8,400	1,112.50
2018-06-11	2,195	2,196	2,184	2,196	3,500	1,098
2018-06-08	2,166	2,195	2,166	2,195	7,900	1,097.50
2018-06-07	2,156	2,179	2,155	2,172	4,100	1,086
2018-06-06	2,177	2,179	2,153	2,160	4,500	1,080
2018-06-05	2,163	2,190	2,163	2,185	5,300	1,092.50
2018-06-04	2,169	2,193	2,169	2,183	4,200	1,091.50
2018-06-01	2,152	2,194	2,147	2,184	7,400	1,092
2018-05-31	2,150	2,158	2,135	2,156	7,600	1,078
2018-05-30	2,152	2,152	2,120	2,138	4,200	1,069
2018-05-29	2,159	2,159	2,152	2,155	1,900	1,077.50
2018-05-28	2,143	2,167	2,143	2,166	3,700	1,083
2018-05-25	2,150	2,161	2,150	2,160	7,600	1,080
2018-05-24	2,176	2,191	2,167	2,167	4,900	1,083.50
2018-05-23	2,188	2,188	2,178	2,182	3,400	1,091
2018-05-22	2,187	2,189	2,164	2,164	7,900	1,082
2018-05-21	2,200	2,200	2,177	2,186	7,000	1,093
2018-05-18	2,165	2,199	2,160	2,199	12,300	1,099.50
2018-05-17	2,155	2,170	2,140	2,159	13,300	1,079.50
2018-05-16	2,132	2,156	2,132	2,151	9,000	1,075.50
2018-05-15	2,122	2,171	2,115	2,151	11,200	1,075.50
2018-05-14	2,080	2,109	2,056	2,109	11,900	1,054.50
2018-05-11	2,036	2,055	2,018	2,034	2,500	1,017
2018-05-10	2,041	2,049	2,037	2,045	4,000	1,022.50
2018-05-09	2,040	2,052	2,027	2,031	3,600	1,015.50
2018-05-08	1,997	2,071	1,994	2,057	23,600	1,028.50
2018-05-07	1,997	1,999	1,989	1,992	5,100	996
2018-05-02	2,014	2,014	1,989	1,997	11,100	998.50
2018-05-01	2,050	2,050	2,011	2,015	12,000	1,007.50
2018-04-27	2,068	2,348	2,016	2,048	71,300	1,024
2018-04-26	1,974	2,109	1,961	2,073	29,500	1,036.50
2018-04-25	1,954	1,977	1,954	1,969	5,700	984.50
2018-04-24	1,949	1,979	1,948	1,968	6,100	984
2018-04-23	1,941	1,953	1,937	1,952	7,900	976
2018-04-20	1,948	1,959	1,948	1,954	5,600	977
2018-04-19	1,940	1,947	1,938	1,945	2,100	972.50
2018-04-18	1,956	1,956	1,935	1,940	8,300	970
2018-04-17	1,950	1,957	1,950	1,956	5,100	978
2018-04-16	1,963	1,964	1,956	1,963	3,400	981.50
2018-04-13	1,956	1,968	1,946	1,959	5,500	979.50
2018-04-12	1,942	1,975	1,942	1,956	6,600	978
2018-04-11	1,950	1,955	1,927	1,939	8,600	969.50
2018-04-10	1,980	1,980	1,950	1,955	6,300	977.50
2018-04-09	1,953	1,979	1,953	1,976	6,200	988
2018-04-06	1,972	1,972	1,958	1,959	8,500	979.50
2018-04-05	1,983	1,984	1,969	1,972	7,300	986
2018-04-04	1,980	1,993	1,977	1,983	8,300	991.50
2018-04-03	1,979	1,996	1,974	1,986	6,100	993
2018-03-30	1,997	1,997	1,977	1,981	5,000	990.50
2018-03-29	1,979	1,996	1,970	1,996	6,400	998
2018-03-28	1,976	1,976	1,947	1,974	5,500	987
2018-03-27	1,964	1,989	1,964	1,979	7,100	989.50
2018-03-26	1,973	1,988	1,964	1,964	9,100	982
2018-03-23	2,001	2,014	1,994	1,995	11,200	997.50
2018-03-22	2,025	2,038	2,024	2,037	9,500	1,018.50
2018-03-20	2,004	2,033	1,989	2,025	11,500	1,012.50
2018-03-19	2,030	2,030	2,001	2,010	5,200	1,005
2018-03-16	2,009	2,033	1,994	2,028	7,200	1,014
2018-03-15	2,048	2,048	1,981	2,009	22,600	1,004.50
2018-03-14	2,037	2,054	2,025	2,049	9,600	1,024.50
2018-03-13	2,026	2,048	2,012	2,048	15,500	1,024
2018-03-12	1,999	2,039	1,999	2,018	23,100	1,009
2018-03-09	1,986	2,001	1,985	1,994	14,600	997
2018-03-08	1,989	1,989	1,978	1,988	4,100	994
2018-03-07	1,988	1,999	1,987	1,991	12,800	995.50
2018-03-06	1,965	2,000	1,965	1,988	14,800	994
2018-03-05	1,967	1,973	1,958	1,969	8,200	984.50
2018-03-02	1,957	1,970	1,957	1,967	10,700	983.50
2018-03-01	1,957	1,969	1,955	1,963	11,300	981.50
2018-02-28	1,973	1,974	1,960	1,960	8,700	980
2018-02-27	1,956	1,968	1,951	1,968	4,400	984
2018-02-26	1,964	1,968	1,951	1,953	3,600	976.50
2018-02-23	1,979	1,979	1,960	1,963	4,300	981.50
2018-02-22	1,961	1,977	1,958	1,973	8,800	986.50
2018-02-21	1,975	1,976	1,967	1,967	6,700	983.50
2018-02-20	1,962	1,982	1,956	1,975	18,100	987.50
2018-02-19	1,931	1,964	1,931	1,963	10,100	981.50
2018-02-16	1,946	1,950	1,932	1,938	8,000	969
2018-02-15	1,938	1,954	1,934	1,946	10,400	973
2018-02-14	1,929	1,947	1,928	1,937	10,000	968.50
2018-02-13	1,919	1,953	1,914	1,937	22,700	968.50
2018-02-09	1,911	1,911	1,886	1,899	10,200	949.50
2018-02-08	1,920	1,941	1,913	1,920	5,300	960
2018-02-07	1,910	1,933	1,910	1,920	8,700	960
2018-02-06	1,903	1,910	1,861	1,889	19,900	944.50
2018-02-05	1,945	1,946	1,933	1,937	9,200	968.50
2018-02-02	1,968	1,968	1,952	1,952	4,800	976
2018-02-01	1,943	1,966	1,943	1,962	6,700	981
2018-01-31	1,940	1,956	1,939	1,943	8,200	971.50
2018-01-30	1,975	1,975	1,940	1,950	9,200	975
2018-01-29	1,982	1,982	1,966	1,975	5,400	987.50
2018-01-26	1,978	1,980	1,971	1,976	7,100	988
2018-01-25	1,980	1,982	1,975	1,978	4,500	989
2018-01-24	1,986	1,986	1,973	1,979	4,300	989.50
2018-01-23	1,975	1,986	1,971	1,981	7,100	990.50
2018-01-22	1,972	1,982	1,972	1,975	5,500	987.50
2018-01-19	1,975	1,986	1,975	1,978	7,800	989
2018-01-18	1,977	1,983	1,972	1,973	7,900	986.50
2018-01-17	1,980	1,981	1,970	1,975	5,800	987.50
2018-01-16	1,978	1,979	1,968	1,979	4,900	989.50
2018-01-15	1,973	1,981	1,972	1,978	9,400	989
2018-01-12	1,975	1,975	1,962	1,970	11,600	985
2018-01-11	1,964	1,978	1,957	1,975	8,300	987.50
2018-01-10	1,960	1,969	1,957	1,967	5,500	983.50
2018-01-09	1,966	1,966	1,955	1,959	6,000	979.50
2018-01-05	1,960	1,968	1,954	1,965	10,200	982.50
2018-01-04	1,940	1,963	1,940	1,960	10,200	980

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05月
日	月	火	水	木	金	土
« 04月30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

8798 (株)アドバンスクリエイト の時系列データ [2018年度]

8798 (株)アドバンスクリエイトの時系列データ [2018年度]