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 |
---|---|---|---|---|---|
1998/12/30 | 259 | 260 | 259 | 259 | 30,000 |
1998/12/29 | 221 | 221 | 220 | 220 | 12,000 |
1998/12/25 | 235 | 245 | 235 | 240 | 17,000 |
1998/12/24 | 225 | 225 | 220 | 220 | 3,000 |
1998/12/22 | 240 | 240 | 220 | 225 | 11,000 |
1998/12/21 | 235 | 235 | 235 | 235 | 2,000 |
1998/12/18 | 237 | 237 | 237 | 237 | 7,000 |
1998/12/17 | 237 | 239 | 237 | 239 | 5,000 |
1998/12/16 | 240 | 240 | 237 | 239 | 7,000 |
1998/12/15 | 237 | 240 | 237 | 240 | 10,000 |
1998/12/14 | 260 | 260 | 237 | 237 | 8,000 |
1998/12/11 | 245 | 245 | 245 | 245 | 9,000 |
1998/12/10 | 246 | 249 | 245 | 245 | 11,000 |
1998/12/09 | 237 | 240 | 237 | 240 | 2,000 |
1998/12/08 | 237 | 248 | 237 | 248 | 3,000 |
1998/12/07 | 237 | 247 | 237 | 247 | 13,000 |
1998/12/04 | 242 | 242 | 236 | 236 | 4,000 |
1998/12/03 | 243 | 243 | 243 | 243 | 1,000 |
1998/12/02 | 242 | 245 | 241 | 242 | 14,000 |
1998/12/01 | 253 | 262 | 251 | 262 | 9,000 |
1998/11/30 | 263 | 263 | 253 | 253 | 16,000 |
1998/11/27 | 242 | 248 | 242 | 248 | 7,000 |
1998/11/26 | 240 | 245 | 235 | 240 | 19,000 |
1998/11/25 | 244 | 244 | 240 | 244 | 26,000 |
1998/11/24 | 230 | 240 | 228 | 240 | 11,000 |
1998/11/20 | 227 | 230 | 227 | 230 | 10,000 |
1998/11/19 | 230 | 230 | 228 | 230 | 14,000 |
1998/11/18 | 231 | 233 | 230 | 230 | 7,000 |
1998/11/17 | 227 | 227 | 227 | 227 | 2,000 |
1998/11/16 | 227 | 229 | 227 | 229 | 4,000 |
1998/11/13 | 226 | 226 | 226 | 226 | 1,000 |
1998/11/12 | 234 | 234 | 234 | 234 | 1,000 |
1998/11/11 | 235 | 235 | 235 | 235 | 4,000 |
1998/11/10 | 226 | 226 | 226 | 226 | 2,000 |
1998/11/09 | 235 | 235 | 231 | 231 | 11,000 |
1998/11/06 | 239 | 240 | 239 | 240 | 8,000 |
1998/11/05 | 247 | 247 | 239 | 239 | 12,000 |
1998/11/04 | 244 | 244 | 244 | 244 | 5,000 |
1998/11/02 | 244 | 244 | 244 | 244 | 1,000 |
1998/10/30 | 239 | 245 | 239 | 245 | 10,000 |
1998/10/29 | 233 | 234 | 233 | 234 | 7,000 |
1998/10/27 | 238 | 238 | 231 | 231 | 3,000 |
1998/10/26 | 249 | 249 | 239 | 240 | 19,000 |
1998/10/23 | 241 | 241 | 241 | 241 | 4,000 |
1998/10/22 | 230 | 248 | 225 | 244 | 29,000 |
1998/10/21 | 221 | 230 | 221 | 230 | 12,000 |
1998/10/20 | 222 | 222 | 220 | 220 | 14,000 |
1998/10/19 | 230 | 230 | 225 | 225 | 7,000 |
1998/10/16 | 221 | 227 | 221 | 227 | 10,000 |
1998/10/15 | 227 | 227 | 220 | 222 | 4,000 |
1998/10/14 | 230 | 230 | 230 | 230 | 6,000 |
1998/10/13 | 225 | 230 | 225 | 230 | 6,000 |
1998/10/12 | 225 | 235 | 225 | 230 | 23,000 |
1998/10/09 | 230 | 230 | 221 | 221 | 10,000 |
1998/10/08 | 225 | 230 | 225 | 230 | 7,000 |
1998/10/07 | 219 | 230 | 219 | 230 | 13,000 |
1998/10/06 | 219 | 229 | 219 | 229 | 4,000 |
1998/10/05 | 230 | 230 | 218 | 219 | 11,000 |
1998/10/02 | 215 | 225 | 210 | 217 | 7,000 |
1998/10/01 | 225 | 225 | 216 | 216 | 14,000 |
1998/09/30 | 249 | 249 | 230 | 240 | 24,000 |
1998/09/29 | 240 | 240 | 240 | 240 | 2,000 |
1998/09/28 | 243 | 253 | 243 | 252 | 14,000 |
1998/09/25 | 258 | 258 | 240 | 240 | 27,000 |
1998/09/24 | 225 | 244 | 225 | 244 | 19,000 |
1998/09/22 | 226 | 226 | 220 | 220 | 7,000 |
1998/09/21 | 225 | 226 | 225 | 226 | 5,000 |
1998/09/18 | 221 | 225 | 220 | 225 | 8,000 |
1998/09/17 | 224 | 224 | 220 | 220 | 8,000 |
1998/09/16 | 221 | 225 | 221 | 225 | 3,000 |
1998/09/11 | 220 | 220 | 215 | 215 | 16,000 |
1998/09/10 | 231 | 231 | 230 | 230 | 11,000 |
1998/09/09 | 231 | 232 | 231 | 231 | 6,000 |
1998/09/08 | 239 | 239 | 220 | 230 | 7,000 |
1998/09/07 | 230 | 230 | 215 | 215 | 12,000 |
1998/09/04 | 233 | 233 | 230 | 230 | 28,000 |
1998/09/03 | 250 | 250 | 232 | 232 | 22,000 |
1998/09/02 | 245 | 250 | 240 | 240 | 19,000 |
1998/09/01 | 240 | 240 | 231 | 240 | 11,000 |
1998/08/31 | 245 | 245 | 231 | 240 | 12,000 |
1998/08/28 | 250 | 250 | 230 | 245 | 36,000 |
1998/08/27 | 265 | 265 | 255 | 255 | 31,000 |
1998/08/26 | 279 | 281 | 261 | 270 | 14,000 |
1998/08/25 | 287 | 287 | 265 | 280 | 17,000 |
1998/08/24 | 270 | 270 | 267 | 267 | 9,000 |
1998/08/21 | 270 | 270 | 269 | 269 | 7,000 |
1998/08/20 | 279 | 279 | 271 | 271 | 10,000 |
1998/08/19 | 271 | 271 | 269 | 269 | 11,000 |
1998/08/18 | 278 | 278 | 268 | 275 | 4,000 |
1998/08/17 | 266 | 266 | 266 | 266 | 2,000 |
1998/08/14 | 277 | 282 | 267 | 267 | 13,000 |
1998/08/13 | 273 | 278 | 272 | 272 | 9,000 |
1998/08/12 | 280 | 280 | 265 | 271 | 17,000 |
1998/08/11 | 283 | 285 | 280 | 280 | 24,000 |
1998/08/10 | 282 | 285 | 280 | 285 | 10,000 |
1998/08/07 | 294 | 294 | 286 | 286 | 14,000 |
1998/08/06 | 287 | 287 | 287 | 287 | 3,000 |
1998/08/05 | 291 | 291 | 287 | 287 | 12,000 |
1998/08/04 | 302 | 302 | 291 | 291 | 6,000 |
1998/08/03 | 310 | 310 | 303 | 303 | 12,000 |
1998/07/31 | 309 | 318 | 305 | 314 | 48,000 |
1998/07/30 | 291 | 298 | 291 | 292 | 8,000 |
1998/07/29 | 295 | 300 | 290 | 290 | 8,000 |
1998/07/28 | 291 | 295 | 291 | 295 | 7,000 |
1998/07/27 | 289 | 289 | 289 | 289 | 1,000 |
1998/07/24 | 299 | 299 | 286 | 299 | 18,000 |
1998/07/23 | 290 | 291 | 290 | 290 | 5,000 |
1998/07/22 | 298 | 298 | 290 | 290 | 10,000 |
1998/07/21 | 292 | 297 | 291 | 291 | 9,000 |
1998/07/17 | 292 | 292 | 291 | 291 | 5,000 |
1998/07/16 | 288 | 290 | 288 | 289 | 11,000 |
1998/07/15 | 286 | 290 | 286 | 290 | 15,000 |
1998/07/14 | 290 | 290 | 285 | 286 | 14,000 |
1998/07/13 | 290 | 290 | 290 | 290 | 3,000 |
1998/07/10 | 303 | 303 | 291 | 291 | 19,000 |
1998/07/09 | 299 | 304 | 299 | 304 | 7,000 |
1998/07/08 | 300 | 314 | 300 | 314 | 23,000 |
1998/07/07 | 300 | 304 | 295 | 304 | 21,000 |
1998/07/06 | 291 | 294 | 290 | 292 | 9,000 |
1998/07/03 | 299 | 299 | 290 | 290 | 16,000 |
1998/07/02 | 295 | 303 | 295 | 300 | 37,000 |
1998/07/01 | 281 | 285 | 281 | 285 | 16,000 |
1998/06/30 | 293 | 295 | 285 | 285 | 24,000 |
1998/06/29 | 281 | 281 | 278 | 278 | 4,000 |
1998/06/26 | 282 | 282 | 281 | 281 | 6,000 |
1998/06/25 | 292 | 297 | 290 | 297 | 14,000 |
1998/06/24 | 280 | 281 | 276 | 277 | 39,000 |
1998/06/23 | 298 | 298 | 280 | 280 | 17,000 |
1998/06/19 | 290 | 300 | 286 | 299 | 14,000 |
1998/06/18 | 300 | 300 | 285 | 285 | 21,000 |
1998/06/17 | 280 | 290 | 280 | 290 | 15,000 |
1998/06/16 | 281 | 281 | 275 | 280 | 13,000 |
1998/06/15 | 285 | 290 | 280 | 280 | 21,000 |
1998/06/12 | 285 | 290 | 285 | 285 | 8,000 |
1998/06/11 | 290 | 290 | 285 | 290 | 4,000 |
1998/06/10 | 299 | 299 | 295 | 295 | 10,000 |
1998/06/09 | 304 | 304 | 300 | 300 | 3,000 |
1998/06/08 | 285 | 289 | 280 | 289 | 9,000 |
1998/06/05 | 303 | 303 | 295 | 295 | 17,000 |
1998/06/04 | 306 | 306 | 304 | 304 | 6,000 |
1998/06/03 | 315 | 315 | 306 | 306 | 7,000 |
1998/06/02 | 315 | 315 | 306 | 306 | 8,000 |
1998/06/01 | 313 | 315 | 310 | 310 | 10,000 |
1998/05/29 | 319 | 320 | 310 | 313 | 27,000 |
1998/05/28 | 320 | 320 | 302 | 320 | 40,000 |
1998/05/27 | 319 | 330 | 319 | 320 | 104,000 |
1998/05/26 | 314 | 319 | 310 | 315 | 50,000 |
1998/05/25 | 300 | 304 | 296 | 304 | 35,000 |
1998/05/22 | 275 | 280 | 270 | 280 | 22,000 |
1998/05/21 | 265 | 275 | 265 | 275 | 24,000 |
1998/05/20 | 262 | 265 | 261 | 265 | 23,000 |
1998/05/19 | 264 | 265 | 261 | 265 | 5,000 |
1998/05/18 | 271 | 271 | 265 | 265 | 18,000 |
1998/05/15 | 270 | 272 | 270 | 271 | 6,000 |
1998/05/14 | 271 | 272 | 270 | 272 | 35,000 |
1998/05/13 | 272 | 272 | 272 | 272 | 10,000 |
1998/05/12 | 275 | 275 | 272 | 272 | 10,000 |
1998/05/11 | 275 | 276 | 266 | 275 | 15,000 |
1998/05/08 | 275 | 282 | 275 | 275 | 4,000 |
1998/05/07 | 275 | 280 | 275 | 280 | 7,000 |
1998/05/06 | 282 | 282 | 280 | 280 | 23,000 |
1998/05/01 | 283 | 283 | 280 | 282 | 23,000 |
1998/04/30 | 285 | 285 | 282 | 283 | 18,000 |
1998/04/28 | 285 | 286 | 280 | 280 | 13,000 |
1998/04/27 | 285 | 285 | 285 | 285 | 2,000 |
1998/04/24 | 300 | 300 | 281 | 300 | 21,000 |
1998/04/23 | 285 | 285 | 285 | 285 | 5,000 |
1998/04/22 | 281 | 281 | 281 | 281 | 2,000 |
1998/04/21 | 280 | 282 | 280 | 280 | 7,000 |
1998/04/20 | 290 | 290 | 280 | 280 | 2,000 |
1998/04/17 | 289 | 290 | 280 | 290 | 16,000 |
1998/04/16 | 290 | 290 | 290 | 290 | 4,000 |
1998/04/15 | 290 | 290 | 290 | 290 | 5,000 |
1998/04/14 | 299 | 300 | 299 | 300 | 6,000 |
1998/04/13 | 302 | 302 | 300 | 300 | 3,000 |
1998/04/10 | 316 | 316 | 307 | 307 | 11,000 |
1998/04/09 | 317 | 318 | 316 | 318 | 12,000 |
1998/04/08 | 305 | 318 | 300 | 318 | 27,000 |
1998/04/07 | 302 | 309 | 302 | 302 | 10,000 |
1998/04/06 | 300 | 300 | 300 | 300 | 3,000 |
1998/04/03 | 276 | 279 | 260 | 270 | 38,000 |
1998/04/02 | 291 | 291 | 271 | 271 | 30,000 |
1998/04/01 | 300 | 300 | 300 | 300 | 6,000 |
1998/03/31 | 320 | 320 | 307 | 307 | 15,000 |
1998/03/30 | 320 | 320 | 320 | 320 | 2,000 |
1998/03/27 | 330 | 330 | 320 | 320 | 12,000 |
1998/03/26 | 320 | 320 | 319 | 320 | 13,000 |
1998/03/25 | 320 | 320 | 320 | 320 | 15,000 |
1998/03/24 | 305 | 310 | 305 | 306 | 8,000 |
1998/03/23 | 316 | 317 | 311 | 311 | 23,000 |
1998/03/20 | 316 | 317 | 311 | 317 | 17,000 |
1998/03/19 | 320 | 320 | 316 | 316 | 8,000 |
1998/03/18 | 330 | 330 | 320 | 320 | 17,000 |
1998/03/17 | 344 | 344 | 340 | 340 | 10,000 |
1998/03/16 | 355 | 355 | 344 | 344 | 14,000 |
1998/03/13 | 325 | 350 | 325 | 350 | 38,000 |
1998/03/12 | 325 | 333 | 321 | 333 | 24,000 |
1998/03/11 | 332 | 334 | 320 | 325 | 37,000 |
1998/03/10 | 334 | 334 | 323 | 333 | 21,000 |
1998/03/09 | 348 | 348 | 340 | 344 | 9,000 |
1998/03/06 | 341 | 344 | 340 | 344 | 37,000 |
1998/03/05 | 355 | 355 | 345 | 349 | 76,000 |
1998/03/04 | 325 | 370 | 325 | 365 | 218,000 |
1998/03/03 | 340 | 344 | 328 | 330 | 95,000 |
1998/03/02 | 330 | 344 | 318 | 344 | 202,000 |
1998/02/27 | 315 | 336 | 315 | 320 | 176,000 |
1998/02/26 | 280 | 310 | 279 | 300 | 84,000 |
1998/02/25 | 278 | 278 | 267 | 267 | 18,000 |
1998/02/24 | 268 | 268 | 260 | 260 | 10,000 |
1998/02/23 | 267 | 267 | 267 | 267 | 1,000 |
1998/02/20 | 265 | 265 | 260 | 260 | 2,000 |
1998/02/19 | 267 | 267 | 267 | 267 | 1,000 |
1998/02/18 | 268 | 268 | 268 | 268 | 1,000 |
1998/02/17 | 269 | 269 | 269 | 269 | 2,000 |
1998/02/16 | 280 | 280 | 270 | 270 | 4,000 |
1998/02/13 | 270 | 270 | 270 | 270 | 10,000 |
1998/02/12 | 284 | 285 | 284 | 285 | 12,000 |
1998/02/10 | 264 | 279 | 264 | 279 | 10,000 |
1998/02/09 | 255 | 257 | 255 | 257 | 12,000 |
1998/02/06 | 257 | 257 | 256 | 256 | 6,000 |
1998/02/05 | 257 | 257 | 250 | 256 | 19,000 |
1998/02/04 | 257 | 257 | 257 | 257 | 4,000 |
1998/02/03 | 257 | 257 | 257 | 257 | 2,000 |
1998/02/02 | 265 | 265 | 256 | 256 | 3,000 |
1998/01/30 | 280 | 280 | 249 | 255 | 44,000 |
1998/01/29 | 286 | 295 | 275 | 275 | 27,000 |
1998/01/28 | 275 | 300 | 275 | 283 | 41,000 |
1998/01/27 | 275 | 275 | 260 | 275 | 12,000 |
1998/01/26 | 265 | 280 | 265 | 280 | 25,000 |
1998/01/23 | 263 | 263 | 260 | 262 | 22,000 |
1998/01/22 | 240 | 245 | 240 | 243 | 17,000 |
1998/01/21 | 230 | 238 | 227 | 238 | 20,000 |
1998/01/20 | 226 | 238 | 226 | 228 | 13,000 |
1998/01/19 | 225 | 225 | 225 | 225 | 17,000 |
1998/01/16 | 198 | 200 | 198 | 200 | 12,000 |
1998/01/14 | 204 | 204 | 195 | 195 | 5,000 |
1998/01/13 | 212 | 216 | 210 | 210 | 14,000 |
1998/01/12 | 209 | 215 | 204 | 215 | 22,000 |
1998/01/09 | 206 | 210 | 205 | 210 | 30,000 |
1998/01/08 | 188 | 204 | 188 | 204 | 30,000 |
1998/01/07 | 183 | 184 | 180 | 184 | 34,000 |
1998/01/06 | 181 | 184 | 181 | 184 | 12,000 |
1998/01/05 | 181 | 183 | 181 | 183 | 6,000 |