アドバネクス(5998)の株価時系列情報
アドバネクス(5998)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/27 | 850 | 851 | 831 | 835 | 10,000 |
| 1985/12/26 | 835 | 855 | 835 | 850 | 25,000 |
| 1985/12/25 | 842 | 842 | 830 | 830 | 39,000 |
| 1985/12/24 | 860 | 870 | 852 | 852 | 49,000 |
| 1985/12/23 | 880 | 880 | 880 | 880 | 11,000 |
| 1985/12/21 | 891 | 895 | 880 | 880 | 14,000 |
| 1985/12/20 | 899 | 899 | 899 | 899 | 4,000 |
| 1985/12/19 | 929 | 929 | 920 | 920 | 73,000 |
| 1985/12/18 | 938 | 939 | 920 | 930 | 132,000 |
| 1985/12/17 | 920 | 940 | 920 | 940 | 219,000 |
| 1985/12/16 | 900 | 917 | 891 | 917 | 185,000 |
| 1985/12/13 | 885 | 900 | 880 | 900 | 90,000 |
| 1985/12/11 | 888 | 890 | 878 | 888 | 30,000 |
| 1985/12/10 | 871 | 878 | 870 | 878 | 27,000 |
| 1985/12/09 | 850 | 855 | 850 | 855 | 9,000 |
| 1985/12/07 | 868 | 868 | 860 | 860 | 10,000 |
| 1985/12/06 | 868 | 869 | 860 | 860 | 18,000 |
| 1985/12/05 | 870 | 870 | 860 | 861 | 11,000 |
| 1985/12/04 | 855 | 855 | 820 | 820 | 19,000 |
| 1985/12/03 | 855 | 860 | 850 | 860 | 5,000 |
| 1985/12/02 | 857 | 859 | 857 | 859 | 3,000 |
| 1985/11/30 | 857 | 857 | 857 | 857 | 5,000 |
| 1985/11/29 | 860 | 860 | 855 | 855 | 4,000 |
| 1985/11/28 | 885 | 885 | 861 | 880 | 19,000 |
| 1985/11/27 | 894 | 895 | 869 | 880 | 89,000 |
| 1985/11/26 | 899 | 899 | 890 | 895 | 45,000 |
| 1985/11/25 | 900 | 909 | 890 | 900 | 164,000 |
| 1985/11/22 | 850 | 880 | 840 | 880 | 119,000 |
| 1985/11/21 | 809 | 830 | 800 | 815 | 142,000 |
| 1985/11/20 | 798 | 819 | 790 | 819 | 42,000 |
| 1985/11/19 | 800 | 800 | 799 | 799 | 6,000 |
| 1985/11/18 | 800 | 800 | 787 | 800 | 22,000 |
| 1985/11/16 | 798 | 800 | 798 | 800 | 3,000 |
| 1985/11/15 | 787 | 800 | 787 | 788 | 15,000 |
| 1985/11/14 | 785 | 786 | 785 | 786 | 4,000 |
| 1985/11/13 | 781 | 781 | 781 | 781 | 3,000 |
| 1985/11/12 | 810 | 810 | 780 | 780 | 17,000 |
| 1985/11/11 | 811 | 811 | 805 | 805 | 6,000 |
| 1985/11/07 | 776 | 781 | 776 | 781 | 8,000 |
| 1985/11/06 | 809 | 809 | 800 | 800 | 5,000 |
| 1985/11/05 | 810 | 811 | 805 | 811 | 5,000 |
| 1985/11/02 | 812 | 812 | 811 | 811 | 3,000 |
| 1985/11/01 | 811 | 812 | 811 | 811 | 23,000 |
| 1985/10/31 | 812 | 819 | 810 | 815 | 24,000 |
| 1985/10/30 | 802 | 818 | 802 | 810 | 9,000 |
| 1985/10/29 | 820 | 820 | 800 | 800 | 19,000 |
| 1985/10/28 | 792 | 820 | 792 | 820 | 9,000 |
| 1985/10/26 | 800 | 805 | 790 | 790 | 8,000 |
| 1985/10/25 | 786 | 800 | 782 | 796 | 22,000 |
| 1985/10/24 | 801 | 801 | 776 | 776 | 13,000 |
| 1985/10/23 | 796 | 797 | 795 | 795 | 17,000 |
| 1985/10/22 | 800 | 820 | 795 | 795 | 25,000 |
| 1985/10/21 | 800 | 800 | 800 | 800 | 5,000 |
| 1985/10/19 | 795 | 800 | 795 | 795 | 14,000 |
| 1985/10/18 | 796 | 800 | 795 | 800 | 16,000 |
| 1985/10/17 | 799 | 800 | 785 | 795 | 25,000 |
| 1985/10/16 | 788 | 818 | 770 | 818 | 23,000 |
| 1985/10/15 | 748 | 748 | 748 | 748 | 4,000 |
| 1985/10/14 | 703 | 730 | 703 | 715 | 78,000 |
| 1985/10/09 | 760 | 763 | 760 | 763 | 12,000 |
| 1985/10/08 | 760 | 761 | 760 | 761 | 4,000 |
| 1985/10/07 | 760 | 760 | 759 | 759 | 3,000 |
| 1985/10/02 | 810 | 821 | 810 | 811 | 11,000 |
| 1985/10/01 | 800 | 818 | 800 | 810 | 21,000 |
| 1985/09/26 | 721 | 721 | 717 | 718 | 36,000 |
| 1985/09/26 | 1 -> 1.15 分割 | ||||
| 1985/09/25 | 880 | 880 | 857 | 857 | 53,000 |
| 1985/09/24 | 890 | 897 | 880 | 880 | 52,000 |
| 1985/09/21 | 899 | 900 | 890 | 890 | 12,000 |
| 1985/09/20 | 907 | 910 | 890 | 900 | 66,000 |
| 1985/09/19 | 907 | 907 | 900 | 900 | 19,000 |
| 1985/09/18 | 910 | 910 | 905 | 908 | 26,000 |
| 1985/09/17 | 911 | 914 | 910 | 914 | 20,000 |
| 1985/09/13 | 912 | 914 | 910 | 914 | 13,000 |
| 1985/09/12 | 910 | 910 | 910 | 910 | 17,000 |
| 1985/09/11 | 930 | 931 | 910 | 910 | 25,000 |
| 1985/09/10 | 946 | 946 | 930 | 930 | 15,000 |
| 1985/09/09 | 945 | 945 | 935 | 936 | 16,000 |
| 1985/09/07 | 940 | 940 | 935 | 935 | 10,000 |
| 1985/09/06 | 945 | 950 | 941 | 950 | 10,000 |
| 1985/09/05 | 941 | 950 | 941 | 945 | 13,000 |
| 1985/09/04 | 941 | 941 | 941 | 941 | 1,000 |
| 1985/09/03 | 950 | 951 | 941 | 941 | 9,000 |
| 1985/09/02 | 977 | 980 | 950 | 969 | 31,000 |
| 1985/08/31 | 941 | 968 | 941 | 967 | 31,000 |
| 1985/08/30 | 910 | 926 | 910 | 926 | 12,000 |
| 1985/08/29 | 896 | 909 | 895 | 895 | 21,000 |
| 1985/08/28 | 886 | 886 | 875 | 886 | 22,000 |
| 1985/08/27 | 891 | 891 | 880 | 886 | 17,000 |
| 1985/08/26 | 891 | 891 | 891 | 891 | 12,000 |
| 1985/08/24 | 899 | 900 | 891 | 900 | 12,000 |
| 1985/08/23 | 900 | 901 | 900 | 900 | 11,000 |
| 1985/08/22 | 891 | 912 | 891 | 891 | 68,000 |
| 1985/08/21 | 891 | 891 | 891 | 891 | 2,000 |
| 1985/08/20 | 900 | 910 | 890 | 890 | 21,000 |
| 1985/08/19 | 900 | 900 | 900 | 900 | 2,000 |
| 1985/08/17 | 891 | 901 | 890 | 900 | 16,000 |
| 1985/08/16 | 910 | 910 | 890 | 890 | 29,000 |
| 1985/08/15 | 908 | 910 | 905 | 910 | 17,000 |
| 1985/08/14 | 905 | 920 | 905 | 908 | 5,000 |
| 1985/08/13 | 904 | 915 | 901 | 915 | 13,000 |
| 1985/08/12 | 915 | 915 | 899 | 899 | 24,000 |
| 1985/08/09 | 916 | 917 | 916 | 917 | 15,000 |
| 1985/08/08 | 916 | 916 | 906 | 916 | 6,000 |
| 1985/08/07 | 910 | 910 | 906 | 906 | 9,000 |
| 1985/08/06 | 928 | 936 | 906 | 906 | 22,000 |
| 1985/08/05 | 910 | 910 | 901 | 905 | 19,000 |
| 1985/08/03 | 900 | 916 | 900 | 913 | 13,000 |
| 1985/08/02 | 900 | 900 | 900 | 900 | 34,000 |
| 1985/08/01 | 837 | 870 | 837 | 870 | 39,000 |
| 1985/07/31 | 829 | 845 | 829 | 836 | 30,000 |
| 1985/07/30 | 835 | 845 | 830 | 831 | 40,000 |
| 1985/07/29 | 827 | 827 | 826 | 827 | 34,000 |
| 1985/07/27 | 845 | 845 | 840 | 840 | 12,000 |
| 1985/07/26 | 860 | 865 | 850 | 850 | 33,000 |
| 1985/07/25 | 865 | 865 | 860 | 860 | 5,000 |
| 1985/07/24 | 865 | 865 | 862 | 865 | 19,000 |
| 1985/07/23 | 866 | 867 | 866 | 866 | 8,000 |
| 1985/07/22 | 865 | 865 | 865 | 865 | 5,000 |
| 1985/07/20 | 870 | 870 | 860 | 860 | 18,000 |
| 1985/07/19 | 875 | 875 | 870 | 875 | 25,000 |
| 1985/07/18 | 880 | 882 | 870 | 880 | 31,000 |
| 1985/07/17 | 890 | 900 | 890 | 900 | 12,000 |
| 1985/07/16 | 890 | 890 | 870 | 870 | 12,000 |
| 1985/07/15 | 890 | 890 | 890 | 890 | 18,000 |
| 1985/07/12 | 895 | 900 | 895 | 900 | 43,000 |
| 1985/07/11 | 896 | 900 | 895 | 896 | 30,000 |
| 1985/07/10 | 904 | 904 | 895 | 896 | 52,000 |
| 1985/07/09 | 900 | 903 | 900 | 903 | 29,000 |
| 1985/07/08 | 890 | 901 | 890 | 900 | 17,000 |
| 1985/07/06 | 900 | 902 | 890 | 890 | 26,000 |
| 1985/07/05 | 910 | 910 | 901 | 901 | 14,000 |
| 1985/07/04 | 910 | 912 | 905 | 912 | 10,000 |
| 1985/07/03 | 910 | 915 | 905 | 905 | 19,000 |
| 1985/07/02 | 916 | 917 | 911 | 911 | 15,000 |
| 1985/07/01 | 910 | 913 | 910 | 913 | 6,000 |
| 1985/06/29 | 933 | 933 | 919 | 919 | 8,000 |
| 1985/06/28 | 939 | 940 | 930 | 933 | 22,000 |
| 1985/06/27 | 921 | 940 | 921 | 940 | 26,000 |
| 1985/06/26 | 905 | 920 | 900 | 920 | 15,000 |
| 1985/06/25 | 900 | 900 | 880 | 880 | 22,000 |
| 1985/06/24 | 860 | 861 | 860 | 861 | 12,000 |
| 1985/06/22 | 860 | 866 | 860 | 860 | 21,000 |
| 1985/06/21 | 890 | 890 | 860 | 860 | 34,000 |
| 1985/06/20 | 889 | 889 | 888 | 888 | 31,000 |
| 1985/06/19 | 892 | 898 | 890 | 891 | 32,000 |
| 1985/06/18 | 900 | 900 | 890 | 890 | 67,000 |
| 1985/06/17 | 930 | 930 | 902 | 903 | 22,000 |
| 1985/06/15 | 947 | 955 | 945 | 948 | 40,000 |
| 1985/06/14 | 950 | 950 | 945 | 947 | 22,000 |
| 1985/06/13 | 978 | 980 | 960 | 960 | 8,000 |
| 1985/06/12 | 981 | 981 | 979 | 979 | 15,000 |
| 1985/06/11 | 950 | 950 | 929 | 950 | 38,000 |
| 1985/06/10 | 950 | 950 | 950 | 950 | 7,000 |
| 1985/06/07 | 950 | 950 | 944 | 950 | 22,000 |
| 1985/06/06 | 970 | 980 | 950 | 960 | 59,000 |
| 1985/06/05 | 960 | 980 | 960 | 980 | 11,000 |
| 1985/06/04 | 950 | 951 | 948 | 950 | 45,000 |
| 1985/06/03 | 969 | 969 | 950 | 950 | 9,000 |
| 1985/06/01 | 980 | 985 | 979 | 985 | 20,000 |
| 1985/05/31 | 982 | 982 | 980 | 980 | 6,000 |
| 1985/05/30 | 980 | 999 | 980 | 999 | 29,000 |
| 1985/05/29 | 981 | 981 | 980 | 981 | 17,000 |
| 1985/05/28 | 990 | 990 | 980 | 980 | 33,000 |
| 1985/05/27 | 1,000 | 1,000 | 985 | 985 | 49,000 |
| 1985/05/25 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 |
| 1985/05/24 | 1,000 | 1,000 | 980 | 981 | 106,000 |
| 1985/05/23 | 1,020 | 1,020 | 1,000 | 1,000 | 20,000 |
| 1985/05/22 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1985/05/21 | 1,020 | 1,040 | 1,010 | 1,040 | 4,000 |
| 1985/05/20 | 1,000 | 1,000 | 995 | 1,000 | 30,000 |
| 1985/05/18 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 |
| 1985/05/17 | 995 | 995 | 995 | 995 | 16,000 |
| 1985/05/16 | 1,000 | 1,000 | 995 | 995 | 24,000 |
| 1985/05/15 | 1,010 | 1,020 | 995 | 995 | 97,000 |
| 1985/05/14 | 1,030 | 1,040 | 1,000 | 1,000 | 75,000 |
| 1985/05/13 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1985/05/10 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 |
| 1985/05/09 | 1,040 | 1,040 | 1,020 | 1,020 | 61,000 |
| 1985/05/08 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
| 1985/05/07 | 1,060 | 1,080 | 1,040 | 1,040 | 15,000 |
| 1985/05/04 | 1,050 | 1,050 | 1,040 | 1,040 | 34,000 |
| 1985/05/02 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 |
| 1985/05/01 | 1,040 | 1,050 | 1,040 | 1,040 | 29,000 |
| 1985/04/30 | 1,070 | 1,070 | 1,040 | 1,040 | 28,000 |
| 1985/04/27 | 1,050 | 1,050 | 1,030 | 1,050 | 16,000 |
| 1985/04/26 | 1,080 | 1,080 | 1,050 | 1,050 | 48,000 |
| 1985/04/25 | 1,080 | 1,080 | 1,060 | 1,070 | 11,000 |
| 1985/04/24 | 1,090 | 1,090 | 1,070 | 1,080 | 12,000 |
| 1985/04/23 | 1,080 | 1,120 | 1,080 | 1,120 | 23,000 |
| 1985/04/22 | 1,080 | 1,120 | 1,080 | 1,090 | 9,000 |
| 1985/04/20 | 1,050 | 1,080 | 1,050 | 1,060 | 23,000 |
| 1985/04/19 | 1,020 | 1,040 | 1,020 | 1,040 | 20,000 |
| 1985/04/18 | 1,030 | 1,030 | 1,020 | 1,020 | 33,000 |
| 1985/04/17 | 1,030 | 1,030 | 1,020 | 1,020 | 51,000 |
| 1985/04/16 | 1,060 | 1,060 | 1,030 | 1,030 | 24,000 |
| 1985/04/15 | 1,060 | 1,060 | 1,030 | 1,060 | 34,000 |
| 1985/04/12 | 1,100 | 1,100 | 1,080 | 1,080 | 13,000 |
| 1985/04/11 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1985/04/10 | 1,100 | 1,110 | 1,100 | 1,110 | 44,000 |
| 1985/04/09 | 1,100 | 1,140 | 1,100 | 1,130 | 28,000 |
| 1985/04/08 | 1,160 | 1,170 | 1,080 | 1,080 | 37,000 |
| 1985/04/06 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 |
| 1985/04/05 | 1,050 | 1,090 | 1,040 | 1,080 | 21,000 |
| 1985/04/04 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 |
| 1985/04/03 | 1,030 | 1,030 | 1,020 | 1,020 | 23,000 |
| 1985/04/01 | 1,000 | 1,050 | 1,000 | 1,020 | 28,000 |
| 1985/03/30 | 1,000 | 1,010 | 1,000 | 1,000 | 61,000 |
| 1985/03/29 | 1,000 | 1,040 | 1,000 | 1,010 | 51,000 |
| 1985/03/28 | 1,020 | 1,040 | 1,000 | 1,000 | 96,000 |
| 1985/03/27 | 1,040 | 1,060 | 1,000 | 1,000 | 98,000 |
| 1985/03/26 | 1,060 | 1,080 | 1,060 | 1,060 | 58,000 |
| 1985/03/25 | 1,070 | 1,070 | 1,060 | 1,060 | 18,000 |
| 1985/03/23 | 1,080 | 1,090 | 1,060 | 1,060 | 28,000 |
| 1985/03/22 | 1,080 | 1,100 | 1,050 | 1,080 | 45,000 |
| 1985/03/20 | 1,080 | 1,100 | 1,060 | 1,060 | 66,000 |
| 1985/03/19 | 1,090 | 1,100 | 1,080 | 1,080 | 80,000 |
| 1985/03/18 | 1,130 | 1,130 | 1,080 | 1,100 | 30,000 |
| 1985/03/16 | 1,080 | 1,130 | 1,080 | 1,130 | 19,000 |
| 1985/03/15 | 1,090 | 1,100 | 1,080 | 1,080 | 132,000 |
| 1985/03/14 | 1,100 | 1,120 | 1,090 | 1,090 | 151,000 |
| 1985/03/13 | 1,090 | 1,120 | 1,090 | 1,120 | 35,000 |
| 1985/03/12 | 1,080 | 1,100 | 1,080 | 1,090 | 29,000 |
| 1985/03/11 | 1,120 | 1,120 | 1,090 | 1,090 | 24,000 |
| 1985/03/08 | 1,140 | 1,140 | 1,090 | 1,130 | 45,000 |
| 1985/03/07 | 1,150 | 1,150 | 1,130 | 1,140 | 27,000 |
| 1985/03/06 | 1,150 | 1,170 | 1,130 | 1,130 | 40,000 |
| 1985/03/05 | 1,150 | 1,170 | 1,150 | 1,150 | 21,000 |
| 1985/03/04 | 1,160 | 1,180 | 1,130 | 1,130 | 17,000 |
| 1985/03/02 | 1,190 | 1,200 | 1,160 | 1,160 | 54,000 |
| 1985/03/01 | 1,190 | 1,190 | 1,180 | 1,190 | 45,000 |
| 1985/02/28 | 1,180 | 1,200 | 1,170 | 1,180 | 37,000 |
| 1985/02/27 | 1,170 | 1,200 | 1,160 | 1,160 | 47,000 |
| 1985/02/26 | 1,200 | 1,220 | 1,160 | 1,160 | 57,000 |
| 1985/02/25 | 1,210 | 1,210 | 1,190 | 1,190 | 23,000 |
| 1985/02/23 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 |
| 1985/02/22 | 1,200 | 1,200 | 1,190 | 1,190 | 83,000 |
| 1985/02/21 | 1,200 | 1,200 | 1,180 | 1,190 | 63,000 |
| 1985/02/20 | 1,190 | 1,190 | 1,190 | 1,190 | 41,000 |
| 1985/02/19 | 1,200 | 1,200 | 1,180 | 1,180 | 93,000 |
| 1985/02/18 | 1,190 | 1,200 | 1,160 | 1,160 | 39,000 |
| 1985/02/16 | 1,190 | 1,190 | 1,150 | 1,160 | 60,000 |
| 1985/02/15 | 1,150 | 1,190 | 1,150 | 1,170 | 48,000 |
| 1985/02/14 | 1,130 | 1,150 | 1,110 | 1,140 | 48,000 |
| 1985/02/13 | 1,160 | 1,170 | 1,120 | 1,130 | 63,000 |
| 1985/02/12 | 1,180 | 1,180 | 1,150 | 1,150 | 47,000 |
| 1985/02/08 | 1,170 | 1,200 | 1,170 | 1,170 | 47,000 |
| 1985/02/07 | 1,190 | 1,190 | 1,170 | 1,180 | 14,000 |
| 1985/02/06 | 1,170 | 1,200 | 1,170 | 1,170 | 29,000 |
| 1985/02/05 | 1,180 | 1,180 | 1,170 | 1,170 | 30,000 |
| 1985/02/04 | 1,200 | 1,200 | 1,170 | 1,170 | 42,000 |
| 1985/02/02 | 1,190 | 1,200 | 1,180 | 1,180 | 33,000 |
| 1985/02/01 | 1,200 | 1,200 | 1,180 | 1,190 | 44,000 |
| 1985/01/31 | 1,230 | 1,230 | 1,180 | 1,180 | 161,000 |
| 1985/01/30 | 1,230 | 1,230 | 1,170 | 1,230 | 240,000 |
| 1985/01/29 | 1,170 | 1,250 | 1,170 | 1,250 | 234,000 |
| 1985/01/28 | 1,190 | 1,210 | 1,170 | 1,170 | 70,000 |
| 1985/01/26 | 1,220 | 1,220 | 1,180 | 1,190 | 31,000 |
| 1985/01/25 | 1,250 | 1,250 | 1,210 | 1,220 | 24,000 |
| 1985/01/24 | 1,250 | 1,250 | 1,200 | 1,230 | 52,000 |
| 1985/01/23 | 1,250 | 1,250 | 1,200 | 1,230 | 51,000 |
| 1985/01/22 | 1,310 | 1,310 | 1,300 | 1,310 | 12,000 |
| 1985/01/21 | 1,320 | 1,320 | 1,280 | 1,310 | 61,000 |
| 1985/01/19 | 1,280 | 1,300 | 1,280 | 1,300 | 15,000 |
| 1985/01/18 | 1,280 | 1,290 | 1,260 | 1,260 | 31,000 |
| 1985/01/17 | 1,240 | 1,260 | 1,240 | 1,240 | 32,000 |
| 1985/01/16 | 1,240 | 1,290 | 1,230 | 1,230 | 73,000 |
| 1985/01/14 | 1,220 | 1,250 | 1,220 | 1,230 | 36,000 |
| 1985/01/11 | 1,220 | 1,220 | 1,180 | 1,200 | 81,000 |
| 1985/01/10 | 1,190 | 1,240 | 1,190 | 1,200 | 46,000 |
| 1985/01/09 | 1,170 | 1,230 | 1,170 | 1,170 | 52,000 |
| 1985/01/08 | 1,220 | 1,220 | 1,150 | 1,170 | 80,000 |
| 1985/01/07 | 1,240 | 1,250 | 1,210 | 1,210 | 34,000 |
| 1985/01/05 | 1,220 | 1,220 | 1,220 | 1,220 | 29,000 |
| 1985/01/04 | 1,280 | 1,280 | 1,240 | 1,240 | 54,000 |