8798 (株)アドバンスクリエイトの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,906	1,907	1,866	1,891	6,400	945.50
2019-12-27	1,876	1,905	1,865	1,905	3,500	952.50
2019-12-26	1,864	1,894	1,861	1,894	5,800	947
2019-12-25	1,885	1,888	1,867	1,875	2,100	937.50
2019-12-24	1,861	1,896	1,861	1,893	3,800	946.50
2019-12-23	1,894	1,907	1,860	1,860	6,500	930
2019-12-20	1,911	1,911	1,874	1,897	6,300	948.50
2019-12-19	1,909	1,918	1,889	1,897	5,800	948.50
2019-12-18	1,913	1,923	1,903	1,908	4,200	954
2019-12-17	1,930	1,930	1,911	1,929	5,700	964.50
2019-12-16	1,930	1,937	1,902	1,929	12,700	964.50
2019-12-13	1,900	1,935	1,900	1,911	17,300	955.50
2019-12-12	1,849	1,899	1,846	1,898	14,700	949
2019-12-11	1,839	1,841	1,821	1,832	3,300	916
2019-12-10	1,828	1,868	1,828	1,839	4,600	919.50
2019-12-09	1,848	1,855	1,818	1,849	4,600	924.50
2019-12-06	1,836	1,849	1,819	1,848	3,300	924
2019-12-05	1,803	1,838	1,803	1,836	4,300	918
2019-12-04	1,815	1,824	1,800	1,803	5,600	901.50
2019-12-03	1,850	1,850	1,815	1,830	5,700	915
2019-12-02	1,866	1,883	1,862	1,864	5,500	932
2019-11-29	1,866	1,887	1,863	1,874	2,800	937
2019-11-28	1,899	1,899	1,870	1,875	4,900	937.50
2019-11-27	1,877	1,877	1,869	1,873	1,900	936.50
2019-11-26	1,878	1,894	1,862	1,877	6,200	938.50
2019-11-25	1,875	1,887	1,870	1,872	3,400	936
2019-11-22	1,883	1,888	1,866	1,875	3,600	937.50
2019-11-21	1,864	1,888	1,851	1,883	5,500	941.50
2019-11-20	1,874	1,880	1,859	1,874	5,200	937
2019-11-19	1,900	1,901	1,881	1,889	4,300	944.50
2019-11-18	1,899	1,908	1,864	1,900	4,800	950
2019-11-15	1,845	1,907	1,845	1,898	5,000	949
2019-11-14	1,866	1,866	1,847	1,849	5,900	924.50
2019-11-13	1,905	1,905	1,866	1,866	5,800	933
2019-11-12	1,993	1,993	1,859	1,909	15,900	954.50
2019-11-11	1,973	1,990	1,964	1,990	12,000	995
2019-11-08	1,941	1,965	1,908	1,965	5,300	982.50
2019-11-07	1,969	1,971	1,953	1,970	2,500	985
2019-11-06	1,941	1,970	1,936	1,969	4,800	984.50
2019-11-05	1,950	1,950	1,935	1,940	6,400	970
2019-11-01	1,915	1,948	1,881	1,947	2,800	973.50
2019-10-31	1,935	1,940	1,920	1,929	3,500	964.50
2019-10-30	1,884	1,943	1,876	1,943	10,800	971.50
2019-10-29	1,895	1,895	1,880	1,884	5,100	942
2019-10-28	1,914	1,915	1,870	1,875	5,400	937.50
2019-10-25	1,884	1,896	1,879	1,896	4,200	948
2019-10-24	1,879	1,890	1,870	1,883	6,500	941.50
2019-10-23	1,855	1,876	1,835	1,874	5,400	937
2019-10-21	1,878	1,879	1,843	1,850	8,200	925
2019-10-18	1,809	1,838	1,801	1,838	5,700	919
2019-10-17	1,789	1,804	1,789	1,795	4,900	897.50
2019-10-16	1,792	1,798	1,762	1,789	5,300	894.50
2019-10-15	1,756	1,764	1,755	1,760	6,500	880
2019-10-11	1,776	1,780	1,751	1,753	6,800	876.50
2019-10-10	1,776	1,781	1,776	1,776	3,900	888
2019-10-09	1,800	1,809	1,780	1,799	5,400	899.50
2019-10-08	1,824	1,827	1,801	1,801	4,000	900.50
2019-10-07	1,830	1,835	1,814	1,821	3,600	910.50
2019-10-04	1,808	1,830	1,800	1,825	4,900	912.50
2019-10-03	1,823	1,824	1,801	1,824	3,900	912
2019-10-02	1,812	1,858	1,810	1,830	6,200	915
2019-10-01	1,818	1,820	1,802	1,812	6,600	906
2019-09-30	1,860	1,860	1,813	1,813	10,800	906.50
2019-09-27	1,900	1,917	1,859	1,860	44,700	930
2019-09-26	1,970	1,992	1,970	1,992	52,000	996
2019-09-25	1,954	1,974	1,954	1,970	15,900	985
2019-09-24	1,937	1,974	1,937	1,974	14,700	987
2019-09-20	1,956	1,956	1,927	1,949	10,600	974.50
2019-09-19	1,915	1,971	1,915	1,968	14,100	984
2019-09-18	1,924	1,926	1,905	1,915	6,500	957.50
2019-09-17	1,906	1,934	1,905	1,923	8,300	961.50
2019-09-13	1,899	1,903	1,894	1,903	25,000	951.50
2019-09-12	1,872	1,900	1,870	1,883	37,400	941.50
2019-09-11	1,839	1,882	1,837	1,879	7,700	939.50
2019-09-10	1,826	1,838	1,822	1,830	5,400	915
2019-09-09	1,807	1,831	1,807	1,826	21,000	913
2019-09-06	1,793	1,809	1,791	1,806	24,500	903
2019-09-05	1,781	1,812	1,781	1,803	18,400	901.50
2019-09-04	1,771	1,779	1,760	1,778	11,900	889
2019-09-03	1,771	1,790	1,771	1,772	9,400	886
2019-09-02	1,765	1,789	1,765	1,776	22,100	888
2019-08-30	1,800	1,812	1,799	1,812	19,800	906
2019-08-29	1,778	1,820	1,777	1,820	12,500	910
2019-08-28	1,777	1,777	1,760	1,777	7,600	888.50
2019-08-27	1,753	1,771	1,753	1,759	4,600	879.50
2019-08-26	1,760	1,771	1,731	1,741	12,500	870.50
2019-08-23	1,771	1,783	1,770	1,782	3,500	891
2019-08-22	1,763	1,778	1,763	1,775	3,000	887.50
2019-08-21	1,770	1,778	1,757	1,771	4,600	885.50
2019-08-20	1,761	1,771	1,756	1,771	4,300	885.50
2019-08-19	1,753	1,767	1,753	1,756	5,400	878
2019-08-16	1,750	1,770	1,750	1,752	5,200	876
2019-08-15	1,770	1,770	1,745	1,761	4,800	880.50
2019-08-14	1,750	1,790	1,745	1,790	13,800	895
2019-08-13	1,791	1,823	1,791	1,800	9,000	900
2019-08-09	1,844	1,847	1,817	1,817	5,000	908.50
2019-08-08	1,839	1,857	1,810	1,821	5,800	910.50
2019-08-07	1,762	1,857	1,762	1,857	6,500	928.50
2019-08-06	1,749	1,779	1,721	1,770	6,900	885
2019-08-05	1,814	1,837	1,757	1,784	9,700	892
2019-08-02	1,856	1,856	1,814	1,814	10,500	907
2019-08-01	1,865	1,879	1,865	1,866	1,200	933
2019-07-31	1,875	1,891	1,853	1,865	4,100	932.50
2019-07-30	1,863	1,900	1,863	1,900	5,300	950
2019-07-29	1,867	1,867	1,849	1,856	2,400	928
2019-07-26	1,840	1,858	1,840	1,845	2,600	922.50
2019-07-25	1,845	1,859	1,843	1,843	1,900	921.50
2019-07-24	1,850	1,850	1,843	1,847	1,800	923.50
2019-07-23	1,844	1,849	1,838	1,843	1,600	921.50
2019-07-22	1,821	1,845	1,821	1,844	2,700	922
2019-07-19	1,807	1,833	1,807	1,833	2,900	916.50
2019-07-18	1,835	1,839	1,800	1,800	4,600	900
2019-07-17	1,838	1,844	1,821	1,835	3,600	917.50
2019-07-16	1,810	1,839	1,802	1,839	5,000	919.50
2019-07-12	1,845	1,845	1,810	1,810	3,500	905
2019-07-11	1,840	1,869	1,833	1,843	4,100	921.50
2019-07-10	1,834	1,869	1,834	1,835	5,100	917.50
2019-07-09	1,887	1,901	1,812	1,868	7,800	934
2019-07-08	1,919	1,919	1,856	1,892	4,300	946
2019-07-05	1,825	1,942	1,825	1,919	8,600	959.50
2019-07-04	1,802	1,876	1,802	1,820	4,500	910
2019-07-03	1,779	1,801	1,779	1,794	2,600	897
2019-07-02	1,751	1,777	1,751	1,773	3,100	886.50
2019-07-01	1,769	1,769	1,751	1,762	3,800	881
2019-06-28	1,743	1,746	1,733	1,733	3,600	866.50
2019-06-27	1,735	1,756	1,731	1,731	2,200	865.50
2019-06-26	1,750	1,755	1,731	1,739	2,100	869.50
2019-06-25	1,724	1,752	1,724	1,749	2,500	874.50
2019-06-24	1,736	1,764	1,723	1,724	3,900	862
2019-06-21	1,740	1,740	1,734	1,735	1,600	867.50
2019-06-20	1,732	1,740	1,726	1,740	1,300	870
2019-06-19	1,729	1,735	1,708	1,735	2,500	867.50
2019-06-18	1,740	1,740	1,692	1,708	3,400	854
2019-06-17	1,733	1,750	1,733	1,750	2,800	875
2019-06-14	1,730	1,743	1,700	1,743	3,300	871.50
2019-06-13	1,731	1,759	1,725	1,725	5,100	862.50
2019-06-12	1,765	1,766	1,735	1,735	2,100	867.50
2019-06-11	1,750	1,760	1,746	1,760	2,400	880
2019-06-10	1,724	1,740	1,721	1,740	1,900	870
2019-06-07	1,711	1,718	1,706	1,718	2,100	859
2019-06-06	1,708	1,710	1,702	1,709	1,700	854.50
2019-06-05	1,695	1,702	1,685	1,694	2,100	847
2019-06-04	1,686	1,688	1,669	1,677	2,800	838.50
2019-06-03	1,705	1,705	1,687	1,690	2,200	845
2019-05-31	1,725	1,731	1,716	1,716	1,300	858
2019-05-30	1,740	1,740	1,726	1,729	2,700	864.50
2019-05-29	1,736	1,756	1,733	1,746	3,600	873
2019-05-28	1,740	1,743	1,731	1,740	3,400	870
2019-05-27	1,697	1,730	1,696	1,730	2,600	865
2019-05-24	1,705	1,710	1,700	1,702	1,700	851
2019-05-23	1,710	1,710	1,702	1,706	2,000	853
2019-05-22	1,735	1,735	1,706	1,706	2,500	853
2019-05-21	1,730	1,733	1,722	1,722	1,900	861
2019-05-20	1,712	1,727	1,712	1,725	1,800	862.50
2019-05-17	1,725	1,725	1,704	1,714	2,400	857
2019-05-16	1,692	1,721	1,692	1,721	2,800	860.50
2019-05-15	1,724	1,724	1,685	1,691	3,000	845.50
2019-05-14	1,681	1,726	1,681	1,702	2,900	851
2019-05-13	1,728	1,759	1,687	1,691	10,200	845.50
2019-05-10	1,760	1,760	1,720	1,726	7,700	863
2019-05-09	1,789	1,789	1,712	1,760	9,000	880
2019-05-08	1,816	1,816	1,785	1,788	5,200	894
2019-05-07	1,915	1,915	1,816	1,816	7,400	908
2019-04-26	1,839	1,848	1,820	1,835	6,300	917.50
2019-04-25	1,838	1,879	1,825	1,879	5,700	939.50
2019-04-24	1,900	1,900	1,838	1,838	4,000	919
2019-04-23	1,857	1,911	1,810	1,911	6,400	955.50
2019-04-22	1,896	1,899	1,838	1,838	2,800	919
2019-04-19	1,956	1,956	1,892	1,892	1,900	946
2019-04-18	1,932	1,948	1,923	1,923	3,400	961.50
2019-04-17	1,921	1,945	1,918	1,943	1,900	971.50
2019-04-16	1,954	1,954	1,916	1,916	2,400	958
2019-04-15	1,875	1,937	1,872	1,937	5,700	968.50
2019-04-12	1,843	1,847	1,835	1,844	2,000	922
2019-04-11	1,830	1,838	1,821	1,827	2,000	913.50
2019-04-10	1,817	1,845	1,811	1,832	2,900	916
2019-04-09	1,835	1,840	1,792	1,817	4,700	908.50
2019-04-08	1,900	1,900	1,814	1,828	5,800	914
2019-04-05	1,909	1,921	1,877	1,900	2,700	950
2019-04-04	1,957	1,957	1,885	1,916	3,300	958
2019-04-03	1,912	1,962	1,900	1,957	5,900	978.50
2019-04-02	1,892	1,921	1,879	1,912	5,400	956
2019-04-01	1,874	1,941	1,874	1,891	8,800	945.50
2019-03-29	1,825	1,844	1,822	1,837	4,000	918.50
2019-03-28	1,808	1,808	1,782	1,802	5,200	901
2019-03-27	1,811	1,812	1,791	1,812	5,000	906
2019-03-26	1,779	1,848	1,763	1,848	11,300	924
2019-03-25	1,771	1,775	1,729	1,729	4,100	864.50
2019-03-22	1,829	1,829	1,800	1,817	2,200	908.50
2019-03-20	1,801	1,829	1,801	1,829	4,900	914.50
2019-03-19	1,802	1,821	1,781	1,808	4,200	904
2019-03-18	1,760	1,804	1,750	1,804	6,500	902
2019-03-15	1,783	1,818	1,714	1,714	7,200	857
2019-03-14	1,805	1,805	1,770	1,800	3,100	900
2019-03-13	1,802	1,802	1,753	1,765	2,000	882.50
2019-03-12	1,778	1,828	1,775	1,802	5,300	901
2019-03-11	1,771	1,791	1,765	1,765	3,200	882.50
2019-03-08	1,763	1,792	1,763	1,789	5,900	894.50
2019-03-07	1,792	1,803	1,770	1,793	4,800	896.50
2019-03-06	1,814	1,826	1,810	1,824	2,800	912
2019-03-05	1,814	1,830	1,795	1,803	5,600	901.50
2019-03-04	1,801	1,822	1,792	1,814	5,800	907
2019-03-01	1,760	1,785	1,760	1,785	3,700	892.50
2019-02-28	1,795	1,795	1,759	1,760	5,800	880
2019-02-27	1,717	1,777	1,695	1,755	6,500	877.50
2019-02-26	1,724	1,738	1,710	1,717	3,400	858.50
2019-02-25	1,728	1,740	1,704	1,724	2,000	862
2019-02-22	1,720	1,728	1,704	1,728	2,500	864
2019-02-21	1,730	1,745	1,713	1,720	2,900	860
2019-02-20	1,716	1,746	1,716	1,730	3,300	865
2019-02-19	1,730	1,742	1,711	1,716	5,600	858
2019-02-18	1,690	1,744	1,690	1,733	7,000	866.50
2019-02-15	1,700	1,700	1,685	1,690	7,000	845
2019-02-14	1,698	1,722	1,697	1,699	7,200	849.50
2019-02-13	1,780	1,780	1,691	1,718	14,300	859
2019-02-12	1,718	1,784	1,686	1,784	6,400	892
2019-02-08	1,768	1,768	1,714	1,732	4,000	866
2019-02-07	1,749	1,773	1,748	1,771	1,600	885.50
2019-02-06	1,772	1,779	1,740	1,767	5,600	883.50
2019-02-05	1,763	1,780	1,746	1,772	4,600	886
2019-02-04	1,720	1,774	1,720	1,763	5,400	881.50
2019-02-01	1,731	1,740	1,705	1,719	4,100	859.50
2019-01-31	1,714	1,737	1,697	1,718	3,800	859
2019-01-30	1,759	1,759	1,695	1,695	6,500	847.50
2019-01-29	1,731	1,747	1,725	1,747	2,300	873.50
2019-01-28	1,743	1,743	1,698	1,722	5,500	861
2019-01-25	1,704	1,733	1,697	1,711	5,800	855.50
2019-01-24	1,714	1,725	1,700	1,706	1,600	853
2019-01-23	1,714	1,730	1,709	1,713	2,300	856.50
2019-01-22	1,767	1,767	1,719	1,728	3,900	864
2019-01-21	1,751	1,780	1,750	1,767	5,100	883.50
2019-01-18	1,759	1,762	1,725	1,747	6,500	873.50
2019-01-17	1,779	1,782	1,739	1,758	5,100	879
2019-01-16	1,792	1,792	1,753	1,778	3,600	889
2019-01-15	1,768	1,809	1,768	1,797	3,600	898.50
2019-01-11	1,790	1,825	1,756	1,775	6,500	887.50
2019-01-10	1,728	1,807	1,717	1,807	5,600	903.50
2019-01-09	1,729	1,750	1,729	1,750	5,900	875
2019-01-08	1,705	1,727	1,698	1,717	3,800	858.50
2019-01-07	1,661	1,730	1,661	1,709	6,000	854.50
2019-01-04	1,673	1,687	1,640	1,641	9,300	820.50

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 [2019年度]

8798 (株)アドバンスクリエイトの時系列データ [2019年度]