8798 (株)アドバンスクリエイトの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,967	1,987	1,918	1,918	8,400	959
2020-12-29	1,968	1,968	1,920	1,951	6,300	975.50
2020-12-28	1,950	1,950	1,898	1,940	10,700	970
2020-12-25	1,900	1,944	1,883	1,941	4,600	970.50
2020-12-24	1,909	1,909	1,874	1,900	5,100	950
2020-12-23	1,897	1,910	1,880	1,883	5,100	941.50
2020-12-22	1,976	1,976	1,896	1,897	5,400	948.50
2020-12-21	2,000	2,005	1,960	1,975	4,400	987.50
2020-12-18	2,057	2,057	1,986	2,007	7,800	1,003.50
2020-12-17	1,989	2,048	1,950	2,046	8,200	1,023
2020-12-16	1,951	2,000	1,923	1,989	10,500	994.50
2020-12-15	1,904	1,951	1,904	1,947	6,700	973.50
2020-12-14	1,914	1,931	1,893	1,929	8,100	964.50
2020-12-11	1,880	1,928	1,880	1,913	5,000	956.50
2020-12-10	1,909	1,909	1,891	1,901	1,200	950.50
2020-12-09	1,879	1,906	1,850	1,902	5,200	951
2020-12-08	1,890	1,900	1,842	1,863	8,600	931.50
2020-12-07	1,928	1,928	1,829	1,890	13,800	945
2020-12-04	1,920	1,920	1,902	1,904	2,700	952
2020-12-03	1,894	1,913	1,894	1,913	1,600	956.50
2020-12-02	1,903	1,934	1,894	1,894	6,400	947
2020-12-01	1,906	1,922	1,887	1,894	5,600	947
2020-11-30	1,969	1,969	1,902	1,920	7,800	960
2020-11-27	1,918	1,970	1,918	1,970	8,400	985
2020-11-26	1,918	1,919	1,908	1,919	1,400	959.50
2020-11-25	1,882	1,931	1,882	1,895	6,100	947.50
2020-11-24	1,877	1,890	1,870	1,878	3,800	939
2020-11-20	1,870	1,876	1,860	1,876	1,500	938
2020-11-19	1,881	1,920	1,847	1,849	12,100	924.50
2020-11-18	1,940	1,947	1,886	1,886	8,800	943
2020-11-17	1,982	2,005	1,927	1,941	10,700	970.50
2020-11-16	1,950	1,982	1,950	1,982	5,500	991
2020-11-13	1,972	2,027	1,951	1,960	8,100	980
2020-11-12	2,090	2,103	1,982	1,994	16,400	997
2020-11-11	2,028	2,063	1,983	2,063	10,800	1,031.50
2020-11-10	2,050	2,050	1,934	1,979	15,700	989.50
2020-11-09	2,065	2,065	1,976	1,991	5,200	995.50
2020-11-06	2,029	2,090	1,979	2,065	9,400	1,032.50
2020-11-05	2,027	2,049	1,973	2,041	8,700	1,020.50
2020-11-04	1,982	2,023	1,936	2,023	12,300	1,011.50
2020-11-02	1,983	2,014	1,934	1,982	7,200	991
2020-10-30	2,064	2,064	1,949	1,963	8,900	981.50
2020-10-29	2,074	2,092	2,008	2,015	6,500	1,007.50
2020-10-28	2,085	2,085	2,017	2,074	4,800	1,037
2020-10-27	2,001	2,123	1,934	2,123	7,100	1,061.50
2020-10-26	1,992	2,037	1,983	1,992	3,400	996
2020-10-23	2,050	2,053	1,967	2,042	8,200	1,021
2020-10-22	2,080	2,080	2,057	2,062	2,400	1,031
2020-10-21	2,075	2,099	2,071	2,080	4,700	1,040
2020-10-20	2,102	2,153	2,083	2,083	5,900	1,041.50
2020-10-19	2,172	2,172	2,124	2,129	4,400	1,064.50
2020-10-16	2,212	2,212	2,172	2,172	1,400	1,086
2020-10-15	2,210	2,211	2,190	2,207	4,000	1,103.50
2020-10-14	2,198	2,212	2,162	2,212	3,300	1,106
2020-10-13	2,194	2,194	2,149	2,190	3,200	1,095
2020-10-12	2,195	2,196	2,116	2,182	6,900	1,091
2020-10-09	2,179	2,203	2,159	2,187	4,800	1,093.50
2020-10-08	2,200	2,201	2,146	2,179	8,500	1,089.50
2020-10-07	2,120	2,217	2,106	2,194	8,700	1,097
2020-10-06	2,095	2,142	2,059	2,140	11,200	1,070
2020-10-05	2,034	2,096	2,034	2,079	10,600	1,039.50
2020-10-02	2,122	2,125	2,032	2,034	18,600	1,017
2020-09-30	2,207	2,213	2,131	2,135	15,700	1,067.50
2020-09-29	2,214	2,256	2,171	2,240	51,600	1,120
2020-09-28	2,270	2,287	2,222	2,239	91,900	1,119.50
2020-09-25	2,200	2,265	2,200	2,250	24,100	1,125
2020-09-24	2,277	2,277	2,205	2,209	16,400	1,104.50
2020-09-23	2,290	2,305	2,267	2,287	23,000	1,143.50
2020-09-18	2,339	2,353	2,295	2,295	17,300	1,147.50
2020-09-17	2,370	2,370	2,337	2,350	8,700	1,175
2020-09-16	2,324	2,380	2,311	2,364	20,600	1,182
2020-09-15	2,301	2,310	2,273	2,298	5,900	1,149
2020-09-14	2,336	2,336	2,295	2,321	10,200	1,160.50
2020-09-11	2,281	2,317	2,257	2,301	15,700	1,150.50
2020-09-10	2,324	2,324	2,276	2,290	8,800	1,145
2020-09-09	2,240	2,328	2,200	2,301	36,900	1,150.50
2020-09-08	2,189	2,250	2,125	2,250	14,700	1,125
2020-09-07	2,220	2,225	2,170	2,170	25,700	1,085
2020-09-04	2,194	2,233	2,165	2,182	47,400	1,091
2020-09-03	2,250	2,250	2,185	2,201	15,000	1,100.50
2020-09-02	2,202	2,217	2,188	2,217	24,200	1,108.50
2020-09-01	2,168	2,181	2,131	2,180	7,000	1,090
2020-08-31	2,100	2,172	2,100	2,149	11,000	1,074.50
2020-08-28	2,042	2,136	2,040	2,092	56,500	1,046
2020-08-27	2,075	2,075	2,035	2,040	11,600	1,020
2020-08-26	2,062	2,062	2,039	2,044	6,700	1,022
2020-08-25	2,060	2,060	2,033	2,053	6,700	1,026.50
2020-08-24	2,047	2,086	2,015	2,046	17,600	1,023
2020-08-21	2,032	2,032	2,007	2,027	11,300	1,013.50
2020-08-20	2,025	2,025	2,001	2,024	10,600	1,012
2020-08-19	2,010	2,026	1,998	2,005	5,900	1,002.50
2020-08-18	1,990	2,034	1,960	2,034	9,600	1,017
2020-08-17	2,020	2,020	1,991	1,991	9,700	995.50
2020-08-14	2,075	2,175	1,998	2,034	32,300	1,017
2020-08-13	2,176	2,229	2,125	2,125	21,100	1,062.50
2020-08-12	2,148	2,168	2,141	2,168	7,900	1,084
2020-08-11	2,063	2,136	2,062	2,114	10,700	1,057
2020-08-07	2,046	2,049	2,021	2,033	8,700	1,016.50
2020-08-06	1,989	2,049	1,976	2,020	6,900	1,010
2020-08-05	1,950	1,984	1,932	1,975	7,300	987.50
2020-08-04	1,960	1,964	1,941	1,955	7,500	977.50
2020-08-03	1,895	1,960	1,837	1,960	12,000	980
2020-07-31	2,032	2,034	1,895	1,895	13,800	947.50
2020-07-30	2,052	2,061	2,029	2,029	6,500	1,014.50
2020-07-29	2,042	2,060	2,036	2,052	3,500	1,026
2020-07-28	2,043	2,062	2,031	2,062	4,400	1,031
2020-07-27	2,048	2,048	2,010	2,032	4,900	1,016
2020-07-22	2,016	2,051	2,016	2,048	3,900	1,024
2020-07-21	2,032	2,051	2,032	2,051	2,400	1,025.50
2020-07-20	2,028	2,041	2,020	2,032	4,400	1,016
2020-07-17	2,046	2,057	2,038	2,048	2,500	1,024
2020-07-16	2,055	2,055	2,040	2,046	2,200	1,023
2020-07-15	2,043	2,060	2,039	2,060	2,500	1,030
2020-07-14	2,071	2,071	2,033	2,043	3,300	1,021.50
2020-07-13	2,067	2,067	2,017	2,058	3,000	1,029
2020-07-10	2,020	2,034	2,003	2,017	4,900	1,008.50
2020-07-09	2,071	2,071	2,021	2,032	5,600	1,016
2020-07-08	2,110	2,118	2,084	2,084	4,100	1,042
2020-07-07	2,124	2,124	2,087	2,124	4,800	1,062
2020-07-06	2,031	2,104	2,031	2,104	5,400	1,052
2020-07-03	1,990	2,048	1,988	2,048	7,100	1,024
2020-07-02	2,059	2,059	1,981	1,990	4,900	995
2020-07-01	2,107	2,110	2,051	2,059	6,100	1,029.50
2020-06-30	2,093	2,200	2,093	2,107	4,900	1,053.50
2020-06-29	2,236	2,236	2,051	2,085	11,400	1,042.50
2020-06-26	2,168	2,230	2,155	2,230	5,600	1,115
2020-06-25	2,145	2,170	2,132	2,132	4,100	1,066
2020-06-24	2,154	2,154	2,126	2,148	2,800	1,074
2020-06-23	2,138	2,173	2,105	2,150	7,400	1,075
2020-06-22	2,141	2,141	2,105	2,127	3,300	1,063.50
2020-06-19	2,089	2,139	2,088	2,139	3,300	1,069.50
2020-06-18	2,095	2,118	2,080	2,118	2,900	1,059
2020-06-17	2,152	2,152	2,095	2,129	2,800	1,064.50
2020-06-16	2,113	2,159	2,093	2,151	6,800	1,075.50
2020-06-15	2,215	2,215	2,090	2,090	6,300	1,045
2020-06-12	2,111	2,175	2,111	2,165	8,900	1,082.50
2020-06-11	2,247	2,290	2,223	2,223	7,100	1,111.50
2020-06-10	2,251	2,297	2,251	2,296	3,000	1,148
2020-06-09	2,282	2,303	2,244	2,285	7,200	1,142.50
2020-06-08	2,262	2,289	2,237	2,262	7,100	1,131
2020-06-05	2,268	2,274	2,247	2,267	5,400	1,133.50
2020-06-04	2,282	2,283	2,256	2,268	5,800	1,134
2020-06-03	2,349	2,349	2,289	2,308	4,600	1,154
2020-06-02	2,284	2,349	2,263	2,349	8,200	1,174.50
2020-06-01	2,260	2,291	2,260	2,279	8,100	1,139.50
2020-05-29	2,239	2,346	2,235	2,290	10,900	1,145
2020-05-28	2,259	2,259	2,196	2,241	8,900	1,120.50
2020-05-27	2,274	2,275	2,202	2,242	7,900	1,121
2020-05-26	2,387	2,387	2,258	2,272	10,800	1,136
2020-05-25	2,303	2,384	2,295	2,352	9,700	1,176
2020-05-22	2,319	2,320	2,287	2,303	4,600	1,151.50
2020-05-21	2,322	2,340	2,301	2,308	5,700	1,154
2020-05-20	2,373	2,373	2,288	2,335	7,100	1,167.50
2020-05-19	2,384	2,384	2,260	2,352	10,300	1,176
2020-05-18	2,295	2,350	2,243	2,350	12,500	1,175
2020-05-15	2,228	2,339	2,163	2,295	15,000	1,147.50
2020-05-14	2,367	2,381	2,250	2,255	17,200	1,127.50
2020-05-13	2,104	2,293	2,043	2,270	30,300	1,135
2020-05-12	2,034	2,135	2,034	2,074	6,400	1,037
2020-05-11	1,954	2,076	1,954	2,069	10,400	1,034.50
2020-05-08	1,991	2,003	1,948	1,954	7,600	977
2020-05-07	2,066	2,074	1,990	2,000	7,800	1,000
2020-05-01	2,080	2,141	1,945	2,061	16,600	1,030.50
2020-04-30	2,043	2,087	2,043	2,080	17,400	1,040
2020-04-28	1,912	2,040	1,895	2,028	46,300	1,014
2020-04-27	1,840	1,892	1,827	1,892	12,500	946
2020-04-24	1,758	1,847	1,758	1,829	8,700	914.50
2020-04-23	1,758	1,818	1,748	1,796	8,300	898
2020-04-22	1,791	1,819	1,736	1,773	7,500	886.50
2020-04-21	1,865	1,872	1,740	1,792	16,000	896
2020-04-20	1,850	1,884	1,823	1,865	6,900	932.50
2020-04-17	1,845	1,887	1,808	1,826	9,000	913
2020-04-16	1,809	1,845	1,771	1,845	8,300	922.50
2020-04-15	1,787	1,848	1,757	1,803	9,900	901.50
2020-04-14	1,755	1,787	1,720	1,787	5,900	893.50
2020-04-13	1,787	1,787	1,710	1,762	4,200	881
2020-04-10	1,700	1,787	1,674	1,787	7,500	893.50
2020-04-09	1,730	1,731	1,677	1,700	4,600	850
2020-04-08	1,675	1,793	1,655	1,730	13,600	865
2020-04-07	1,650	1,691	1,551	1,675	18,800	837.50
2020-04-06	1,404	1,567	1,404	1,567	12,700	783.50
2020-04-03	1,505	1,545	1,433	1,433	7,700	716.50
2020-04-02	1,600	1,603	1,520	1,520	7,200	760
2020-04-01	1,681	1,681	1,601	1,601	15,200	800.50
2020-03-31	1,676	1,680	1,625	1,680	9,100	840
2020-03-30	1,673	1,694	1,576	1,673	17,800	836.50
2020-03-27	1,577	1,700	1,577	1,700	19,700	850
2020-03-26	1,502	1,553	1,490	1,553	8,000	776.50
2020-03-25	1,525	1,537	1,479	1,536	11,800	768
2020-03-24	1,439	1,464	1,363	1,464	9,300	732
2020-03-23	1,258	1,380	1,258	1,357	14,100	678.50
2020-03-19	1,246	1,278	1,187	1,228	13,500	614
2020-03-18	1,285	1,287	1,201	1,246	9,500	623
2020-03-17	1,219	1,291	1,203	1,255	21,300	627.50
2020-03-16	1,300	1,315	1,281	1,309	7,300	654.50
2020-03-13	1,232	1,248	1,145	1,248	15,200	624
2020-03-12	1,313	1,376	1,313	1,352	11,400	676
2020-03-11	1,365	1,413	1,338	1,367	6,600	683.50
2020-03-10	1,300	1,363	1,250	1,354	10,800	677
2020-03-09	1,400	1,449	1,368	1,368	8,200	684
2020-03-06	1,497	1,528	1,474	1,474	10,400	737
2020-03-05	1,517	1,524	1,493	1,508	11,100	754
2020-03-04	1,538	1,546	1,514	1,514	5,100	757
2020-03-03	1,601	1,668	1,527	1,527	11,900	763.50
2020-03-02	1,502	1,657	1,502	1,595	14,300	797.50
2020-02-28	1,596	1,601	1,550	1,556	20,100	778
2020-02-27	1,650	1,663	1,625	1,625	7,800	812.50
2020-02-26	1,623	1,666	1,623	1,649	7,000	824.50
2020-02-25	1,720	1,720	1,646	1,651	21,400	825.50
2020-02-21	1,811	1,834	1,790	1,790	2,900	895
2020-02-20	1,844	1,844	1,816	1,816	2,600	908
2020-02-19	1,834	1,856	1,820	1,821	4,200	910.50
2020-02-18	1,858	1,862	1,812	1,818	6,700	909
2020-02-17	1,826	1,878	1,826	1,858	3,200	929
2020-02-14	1,816	1,851	1,814	1,851	5,900	925.50
2020-02-13	1,821	1,827	1,795	1,806	9,200	903
2020-02-12	1,830	1,845	1,824	1,825	5,300	912.50
2020-02-10	1,835	1,846	1,813	1,822	9,400	911
2020-02-07	1,833	1,864	1,833	1,844	2,400	922
2020-02-06	1,861	1,877	1,832	1,840	18,400	920
2020-02-05	1,855	1,872	1,855	1,861	1,300	930.50
2020-02-04	1,810	1,842	1,810	1,835	3,500	917.50
2020-02-03	1,834	1,834	1,803	1,810	4,200	905
2020-01-31	1,822	1,868	1,822	1,844	4,100	922
2020-01-30	1,791	1,812	1,791	1,803	7,700	901.50
2020-01-29	1,856	1,856	1,792	1,792	6,600	896
2020-01-28	1,831	1,879	1,828	1,842	8,800	921
2020-01-27	1,840	1,863	1,833	1,855	7,300	927.50
2020-01-24	1,885	1,885	1,849	1,860	4,300	930
2020-01-23	1,886	1,898	1,885	1,885	3,400	942.50
2020-01-22	1,879	1,919	1,879	1,884	5,200	942
2020-01-21	1,866	1,921	1,866	1,910	6,500	955
2020-01-20	1,788	1,892	1,788	1,866	13,900	933
2020-01-17	1,812	1,842	1,778	1,781	23,600	890.50
2020-01-16	1,818	1,819	1,812	1,812	5,000	906
2020-01-15	1,833	1,844	1,809	1,819	7,300	909.50
2020-01-14	1,842	1,858	1,824	1,833	15,500	916.50
2020-01-10	1,866	1,868	1,844	1,850	4,900	925
2020-01-09	1,845	1,869	1,845	1,864	3,700	932
2020-01-08	1,862	1,875	1,832	1,837	9,300	918.50
2020-01-07	1,843	1,893	1,843	1,863	9,100	931.50
2020-01-06	1,851	1,887	1,842	1,843	6,600	921.50

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 [2020年度]

8798 (株)アドバンスクリエイトの時系列データ [2020年度]