8798 (株)アドバンスクリエイトの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,096	1,103	1,087	1,101	25,700	1,101
2021-12-29	1,090	1,100	1,082	1,100	24,100	1,100
2021-12-28	1,078	1,090	1,072	1,090	20,300	1,090
2021-12-27	1,075	1,080	1,065	1,076	24,000	1,076
2021-12-24	1,088	1,088	1,072	1,076	10,800	1,076
2021-12-23	1,085	1,091	1,082	1,088	14,300	1,088
2021-12-22	1,075	1,086	1,074	1,085	29,400	1,085
2021-12-21	1,075	1,075	1,045	1,063	37,900	1,063
2021-12-20	1,069	1,085	1,054	1,075	156,900	1,075
2021-12-17	1,073	1,076	1,065	1,072	24,100	1,072
2021-12-16	1,077	1,080	1,070	1,073	22,000	1,073
2021-12-15	1,067	1,084	1,063	1,070	26,700	1,070
2021-12-14	1,062	1,076	1,054	1,068	38,700	1,068
2021-12-13	1,070	1,072	1,053	1,057	27,000	1,057
2021-12-10	1,070	1,073	1,055	1,060	33,900	1,060
2021-12-09	1,063	1,068	1,054	1,063	23,100	1,063
2021-12-08	1,054	1,068	1,054	1,060	22,200	1,060
2021-12-07	1,044	1,055	1,040	1,054	25,800	1,054
2021-12-06	1,034	1,047	1,028	1,032	29,200	1,032
2021-12-03	1,014	1,033	1,011	1,032	33,000	1,032
2021-12-02	1,000	1,023	987	1,009	42,400	1,009
2021-12-01	985	1,014	983	1,007	46,400	1,007
2021-11-30	985	1,011	979	981	60,500	981
2021-11-29	972	1,001	968	983	55,900	983
2021-11-26	995	995	973	987	48,100	987
2021-11-25	1,010	1,014	988	999	64,900	999
2021-11-24	1,026	1,031	1,008	1,009	31,700	1,009
2021-11-22	1,029	1,034	1,020	1,026	13,700	1,026
2021-11-19	1,025	1,032	1,015	1,031	20,800	1,031
2021-11-18	1,021	1,029	1,015	1,026	26,000	1,026
2021-11-17	1,048	1,048	1,017	1,024	35,700	1,024
2021-11-16	1,040	1,059	1,040	1,040	29,700	1,040
2021-11-15	1,045	1,056	1,038	1,038	30,100	1,038
2021-11-12	1,035	1,050	1,024	1,049	45,100	1,049
2021-11-11	1,035	1,046	1,019	1,035	50,800	1,035
2021-11-10	1,045	1,050	1,024	1,033	48,900	1,033
2021-11-09	1,061	1,070	1,048	1,051	18,300	1,051
2021-11-08	1,040	1,069	1,039	1,051	31,900	1,051
2021-11-05	1,060	1,060	1,041	1,048	53,500	1,048
2021-11-04	1,059	1,135	1,059	1,135	103,100	1,135
2021-11-02	1,066	1,066	1,053	1,053	13,600	1,053
2021-11-01	1,062	1,066	1,051	1,066	20,300	1,066
2021-10-29	1,061	1,071	1,046	1,062	46,000	1,062
2021-10-28	1,046	1,058	1,031	1,058	56,300	1,058
2021-10-27	1,044	1,048	1,041	1,046	12,600	1,046
2021-10-26	1,026	1,045	1,026	1,041	25,400	1,041
2021-10-25	1,030	1,033	1,024	1,029	23,300	1,029
2021-10-22	1,050	1,051	1,033	1,036	60,100	1,036
2021-10-21	1,056	1,064	1,043	1,057	49,900	1,057
2021-10-20	1,070	1,070	1,057	1,062	22,200	1,062
2021-10-19	1,066	1,077	1,056	1,070	19,500	1,070
2021-10-18	1,063	1,063	1,048	1,059	20,200	1,059
2021-10-15	1,055	1,070	1,042	1,066	42,400	1,066
2021-10-14	1,047	1,058	1,034	1,052	46,600	1,052
2021-10-13	1,049	1,060	1,047	1,053	35,100	1,053
2021-10-12	1,085	1,085	1,048	1,057	42,900	1,057
2021-10-11	1,078	1,088	1,075	1,086	52,200	1,086
2021-10-08	1,069	1,083	1,060	1,080	69,700	1,080
2021-10-07	1,068	1,076	1,053	1,069	68,100	1,069
2021-10-06	1,060	1,072	1,054	1,061	103,500	1,061
2021-10-05	1,025	1,050	1,014	1,048	100,200	1,048
2021-10-04	1,062	1,062	1,018	1,031	98,800	1,031
2021-10-01	1,058	1,067	1,045	1,062	94,400	1,062
2021-09-30	1,040	1,072	1,034	1,060	118,300	1,060
2021-09-29	1,039	1,051	1,013	1,039	370,100	1,039
2021-09-28	1,095	1,098	1,073	1,096	350,900	1,096
2021-09-27	1,120	1,120	1,091	1,103	177,500	1,103
2021-09-24	1,110	1,125	1,109	1,120	103,500	1,120
2021-09-22	1,112	1,119	1,089	1,090	85,100	1,090
2021-09-21	1,115	1,120	1,095	1,114	93,900	1,114
2021-09-17	1,120	1,136	1,118	1,130	59,500	1,130
2021-09-16	1,132	1,145	1,106	1,116	99,600	1,116
2021-09-15	1,150	1,151	1,133	1,145	75,300	1,145
2021-09-14	1,130	1,160	1,130	1,156	112,500	1,156
2021-09-13	1,091	1,124	1,085	1,124	98,600	1,124
2021-09-10	1,088	1,096	1,080	1,090	84,400	1,090
2021-09-09	1,050	1,083	1,047	1,081	102,100	1,081
2021-09-08	1,045	1,050	1,040	1,049	62,100	1,049
2021-09-07	1,040	1,050	1,037	1,047	86,100	1,047
2021-09-06	1,027	1,034	1,025	1,033	94,000	1,033
2021-09-03	1,004	1,021	1,001	1,017	89,700	1,017
2021-09-02	995	1,008	994	997	101,700	997
2021-09-01	989	993	983	989	66,300	989
2021-08-31	986	999	984	986	103,900	986
2021-08-30	965	989	965	978	117,800	978
2021-08-27	953	955	946	950	191,200	950
2021-08-26	950	956	947	953	43,800	953
2021-08-25	954	960	942	943	56,800	943
2021-08-24	928	946	927	946	78,600	946
2021-08-23	914	928	914	918	81,400	918
2021-08-20	921	928	905	906	146,000	906
2021-08-19	935	940	920	922	66,700	922
2021-08-18	916	941	916	937	47,700	937
2021-08-17	939	943	916	918	92,700	918
2021-08-16	957	962	930	939	193,900	939
2021-08-13	966	980	965	965	92,900	965
2021-08-12	978	979	968	970	40,000	970
2021-08-11	982	988	974	979	46,300	979
2021-08-10	972	982	970	979	63,900	979
2021-08-06	974	978	953	965	87,200	965
2021-08-05	964	976	957	966	55,200	966
2021-08-04	992	997	953	964	209,300	964
2021-08-03	1,020	1,034	1,013	1,013	45,900	1,013
2021-08-02	1,004	1,028	1,004	1,024	65,500	1,024
2021-07-30	1,004	1,006	994	1,003	78,000	1,003
2021-07-29	997	1,009	996	1,007	49,200	1,007
2021-07-28	1,001	1,003	983	991	51,600	991
2021-07-27	1,008	1,012	1,001	1,006	28,700	1,006
2021-07-26	1,005	1,008	999	1,004	34,700	1,004
2021-07-21	990	1,003	985	995	56,100	995
2021-07-20	981	987	962	980	69,300	980
2021-07-19	996	996	986	990	39,200	990
2021-07-16	977	999	976	996	52,400	996
2021-07-15	990	990	970	976	65,600	976
2021-07-14	998	998	972	990	73,800	990
2021-07-13	988	1,004	983	998	81,200	998
2021-07-12	976	987	969	980	88,400	980
2021-07-09	930	959	925	954	124,500	954
2021-07-08	968	968	924	940	147,400	940
2021-07-07	977	983	956	968	140,700	968
2021-07-06	973	984	969	980	38,900	980
2021-07-05	967	981	956	969	127,500	969
2021-07-02	945	972	945	967	106,000	967
2021-07-01	948	953	940	940	60,700	940
2021-06-30	933	950	930	947	65,300	947
2021-06-29	934	936	921	929	86,400	929
2021-06-28	920	941	911	934	202,200	934
2021-06-25	915	924	909	909	106,900	909
2021-06-24	908	916	906	910	40,900	910
2021-06-23	915	916	904	908	55,700	908
2021-06-22	910	917	905	909	76,500	909
2021-06-21	901	911	892	900	154,100	900
2021-06-18	923	935	910	913	161,100	913
2021-06-17	917	922	913	918	48,400	918
2021-06-16	920	922	905	921	94,100	921
2021-06-15	913	925	906	915	91,300	915
2021-06-14	909	916	895	913	121,400	913
2021-06-11	909	912	903	904	60,800	904
2021-06-10	914	915	903	906	55,600	906
2021-06-09	907	917	897	909	116,500	909
2021-06-08	895	902	890	902	68,200	902
2021-06-07	915	915	888	900	122,500	900
2021-06-04	919	919	904	910	122,800	910
2021-06-03	891	917	881	910	486,400	910
2021-06-02	878	878	858	861	131,000	861
2021-06-01	871	878	869	878	46,400	878
2021-05-31	874	879	867	870	77,400	870
2021-05-28	872	875	858	870	93,700	870
2021-05-27	880	880	868	868	79,100	868
2021-05-26	876	886	868	880	119,800	880
2021-05-25	893	893	873	876	145,800	876
2021-05-24	862	889	860	883	284,200	883
2021-05-21	850	861	842	848	1,134,800	848
2021-05-20	860	881	853	854	412,300	854
2021-05-19	880	890	869	870	209,300	870
2021-05-18	905	910	886	889	170,700	889
2021-05-17	912	921	905	905	288,500	905
2021-05-14	1,043	1,050	1,021	1,032	36,500	1,032
2021-05-13	1,010	1,030	1,010	1,013	16,300	1,013
2021-05-12	1,031	1,038	1,016	1,020	23,100	1,020
2021-05-11	1,047	1,050	1,027	1,028	30,800	1,028
2021-05-10	1,078	1,078	1,045	1,047	38,000	1,047
2021-05-07	1,080	1,093	1,077	1,078	15,700	1,078
2021-05-06	1,076	1,097	1,066	1,077	37,200	1,077
2021-04-30	1,083	1,088	1,051	1,052	38,900	1,052
2021-04-28	1,109	1,113	1,077	1,077	100,400	1,077
2021-04-27	1,088	1,115	1,074	1,102	55,100	1,102
2021-04-26	1,100	1,101	1,063	1,063	35,400	1,063
2021-04-23	1,116	1,120	1,085	1,107	29,500	1,107
2021-04-22	1,090	1,135	1,083	1,124	57,900	1,124
2021-04-21	1,055	1,092	1,044	1,082	36,600	1,082
2021-04-20	1,072	1,072	1,055	1,055	15,700	1,055
2021-04-19	1,090	1,090	1,073	1,073	17,700	1,073
2021-04-16	1,087	1,096	1,085	1,087	9,900	1,087
2021-04-15	1,087	1,106	1,084	1,087	28,700	1,087
2021-04-14	1,083	1,087	1,070	1,087	19,700	1,087
2021-04-13	1,057	1,093	1,057	1,086	18,300	1,086
2021-04-12	1,043	1,057	1,043	1,052	14,200	1,052
2021-04-09	1,037	1,050	1,034	1,042	18,300	1,042
2021-04-08	1,056	1,056	1,032	1,037	28,600	1,037
2021-04-07	1,035	1,052	1,030	1,052	17,400	1,052
2021-04-06	1,045	1,045	1,030	1,032	17,800	1,032
2021-04-05	1,038	1,052	1,033	1,047	19,600	1,047
2021-04-02	1,050	1,050	1,025	1,032	22,500	1,032
2021-04-01	1,080	1,080	1,040	1,045	29,600	1,045
2021-03-31	1,085	1,098	1,079	1,079	22,900	1,079
2021-03-30	1,061	1,092	1,061	1,082	35,000	1,082
2021-03-29	2,218	2,223	2,156	2,182	13,000	1,091
2021-03-26	2,202	2,202	2,175	2,200	8,200	1,100
2021-03-25	2,177	2,220	2,151	2,200	13,200	1,100
2021-03-24	2,163	2,182	2,094	2,158	16,100	1,079
2021-03-23	2,199	2,199	2,165	2,182	9,100	1,091
2021-03-22	2,157	2,220	2,157	2,181	23,000	1,090.50
2021-03-19	2,068	2,183	2,068	2,183	26,900	1,091.50
2021-03-18	2,100	2,115	2,068	2,090	37,200	1,045
2021-03-17	2,100	2,113	2,059	2,098	64,100	1,049
2021-03-16	1,837	2,038	1,827	2,004	120,100	1,002
2021-03-15	1,822	1,839	1,807	1,839	8,500	919.50
2021-03-12	1,830	1,830	1,800	1,823	8,500	911.50
2021-03-11	1,800	1,845	1,800	1,841	6,100	920.50
2021-03-10	1,824	1,828	1,790	1,800	8,200	900
2021-03-09	1,819	1,838	1,819	1,829	5,000	914.50
2021-03-08	1,846	1,860	1,804	1,817	10,600	908.50
2021-03-05	1,840	1,840	1,800	1,836	8,600	918
2021-03-04	1,858	1,858	1,811	1,840	8,300	920
2021-03-03	1,845	1,856	1,843	1,856	3,900	928
2021-03-02	1,834	1,869	1,764	1,869	16,600	934.50
2021-03-01	1,798	1,836	1,777	1,836	8,600	918
2021-02-26	1,785	1,785	1,771	1,771	7,000	885.50
2021-02-25	1,785	1,793	1,785	1,793	3,400	896.50
2021-02-24	1,803	1,811	1,785	1,785	7,000	892.50
2021-02-22	1,830	1,841	1,810	1,818	5,200	909
2021-02-19	1,815	1,820	1,810	1,811	4,100	905.50
2021-02-18	1,840	1,849	1,826	1,826	5,200	913
2021-02-17	1,861	1,862	1,840	1,840	6,700	920
2021-02-16	1,879	1,879	1,856	1,861	6,400	930.50
2021-02-15	1,885	1,898	1,865	1,879	10,200	939.50
2021-02-12	1,925	1,925	1,886	1,886	4,100	943
2021-02-10	1,915	1,920	1,899	1,899	3,700	949.50
2021-02-09	1,920	1,920	1,904	1,913	2,200	956.50
2021-02-08	1,913	1,915	1,898	1,915	6,400	957.50
2021-02-05	1,912	1,912	1,886	1,911	5,300	955.50
2021-02-04	1,900	1,910	1,900	1,900	1,500	950
2021-02-03	1,893	1,929	1,879	1,910	5,100	955
2021-02-02	1,881	1,881	1,855	1,870	2,900	935
2021-02-01	1,870	1,870	1,854	1,858	4,100	929
2021-01-29	1,936	1,936	1,879	1,883	4,200	941.50
2021-01-28	1,864	1,944	1,852	1,942	14,600	971
2021-01-27	1,855	1,867	1,850	1,865	4,600	932.50
2021-01-26	1,868	1,868	1,854	1,867	2,500	933.50
2021-01-25	1,865	1,870	1,851	1,857	5,500	928.50
2021-01-22	1,881	1,888	1,861	1,862	7,900	931
2021-01-21	1,890	1,890	1,865	1,885	3,100	942.50
2021-01-20	1,913	1,918	1,881	1,888	8,800	944
2021-01-19	1,927	1,927	1,900	1,913	1,300	956.50
2021-01-18	1,918	1,927	1,890	1,927	5,100	963.50
2021-01-15	1,921	1,924	1,901	1,901	6,200	950.50
2021-01-14	1,909	1,948	1,901	1,945	6,900	972.50
2021-01-13	1,909	1,919	1,908	1,919	1,900	959.50
2021-01-12	1,906	1,932	1,906	1,909	4,100	954.50
2021-01-08	1,913	1,938	1,898	1,927	8,400	963.50
2021-01-07	1,922	1,928	1,913	1,928	2,900	964
2021-01-06	1,921	1,922	1,906	1,922	3,500	961
2021-01-05	1,913	1,927	1,898	1,906	5,200	953
2021-01-04	1,944	1,944	1,901	1,913	1,200	956.50

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 [2021年度]

8798 (株)アドバンスクリエイトの時系列データ [2021年度]