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 |
---|---|---|---|---|---|
2013/12/30 | 127 | 128 | 126 | 128 | 455,000 |
2013/12/27 | 123 | 125 | 122 | 125 | 217,000 |
2013/12/26 | 120 | 123 | 120 | 122 | 121,000 |
2013/12/25 | 119 | 120 | 118 | 118 | 180,000 |
2013/12/24 | 123 | 123 | 117 | 119 | 465,000 |
2013/12/20 | 123 | 123 | 122 | 122 | 267,000 |
2013/12/19 | 121 | 123 | 120 | 123 | 199,000 |
2013/12/18 | 120 | 121 | 119 | 120 | 253,000 |
2013/12/17 | 120 | 121 | 120 | 120 | 113,000 |
2013/12/16 | 123 | 123 | 119 | 119 | 247,000 |
2013/12/13 | 122 | 123 | 121 | 122 | 255,000 |
2013/12/12 | 124 | 124 | 122 | 122 | 430,000 |
2013/12/11 | 124 | 126 | 122 | 124 | 726,000 |
2013/12/10 | 120 | 122 | 120 | 122 | 286,000 |
2013/12/09 | 120 | 121 | 119 | 120 | 176,000 |
2013/12/06 | 120 | 120 | 119 | 119 | 85,000 |
2013/12/05 | 119 | 120 | 119 | 119 | 102,000 |
2013/12/04 | 121 | 121 | 119 | 119 | 126,000 |
2013/12/03 | 123 | 123 | 119 | 121 | 358,000 |
2013/12/02 | 122 | 123 | 121 | 121 | 145,000 |
2013/11/29 | 122 | 122 | 120 | 122 | 417,000 |
2013/11/28 | 120 | 123 | 119 | 123 | 307,000 |
2013/11/27 | 120 | 120 | 118 | 120 | 124,000 |
2013/11/26 | 120 | 121 | 118 | 120 | 181,000 |
2013/11/25 | 119 | 120 | 117 | 120 | 192,000 |
2013/11/22 | 117 | 118 | 116 | 118 | 282,000 |
2013/11/21 | 118 | 121 | 116 | 116 | 494,000 |
2013/11/20 | 118 | 118 | 117 | 117 | 53,000 |
2013/11/19 | 117 | 119 | 117 | 117 | 76,000 |
2013/11/18 | 118 | 119 | 117 | 118 | 177,000 |
2013/11/15 | 116 | 118 | 115 | 117 | 256,000 |
2013/11/14 | 116 | 117 | 113 | 117 | 305,000 |
2013/11/13 | 116 | 117 | 115 | 115 | 228,000 |
2013/11/12 | 118 | 120 | 116 | 118 | 302,000 |
2013/11/11 | 123 | 123 | 115 | 116 | 785,000 |
2013/11/08 | 123 | 130 | 123 | 128 | 499,000 |
2013/11/07 | 124 | 126 | 123 | 124 | 220,000 |
2013/11/06 | 121 | 124 | 121 | 123 | 259,000 |
2013/11/05 | 122 | 125 | 121 | 123 | 202,000 |
2013/11/01 | 124 | 125 | 119 | 122 | 503,000 |
2013/10/31 | 128 | 132 | 124 | 126 | 733,000 |
2013/10/30 | 134 | 136 | 123 | 124 | 1,476,000 |
2013/10/29 | 126 | 132 | 126 | 132 | 1,362,000 |
2013/10/28 | 124 | 127 | 123 | 126 | 519,000 |
2013/10/25 | 126 | 126 | 121 | 123 | 939,000 |
2013/10/24 | 118 | 130 | 118 | 127 | 4,703,000 |
2013/10/23 | 120 | 124 | 118 | 118 | 690,000 |
2013/10/22 | 117 | 120 | 116 | 118 | 214,000 |
2013/10/21 | 117 | 118 | 116 | 116 | 99,000 |
2013/10/18 | 117 | 118 | 116 | 116 | 148,000 |
2013/10/17 | 118 | 119 | 116 | 118 | 221,000 |
2013/10/16 | 114 | 121 | 113 | 118 | 519,000 |
2013/10/15 | 117 | 117 | 114 | 114 | 98,000 |
2013/10/11 | 116 | 119 | 116 | 116 | 140,000 |
2013/10/10 | 115 | 118 | 113 | 118 | 285,000 |
2013/10/09 | 111 | 113 | 110 | 113 | 29,000 |
2013/10/08 | 110 | 111 | 108 | 111 | 196,000 |
2013/10/07 | 112 | 113 | 110 | 110 | 132,000 |
2013/10/04 | 112 | 113 | 110 | 111 | 333,000 |
2013/10/03 | 116 | 116 | 114 | 115 | 139,000 |
2013/10/02 | 119 | 120 | 114 | 117 | 367,000 |
2013/10/01 | 119 | 126 | 117 | 120 | 1,830,000 |
2013/09/30 | 115 | 116 | 113 | 116 | 214,000 |
2013/09/27 | 114 | 121 | 114 | 115 | 737,000 |
2013/09/26 | 113 | 114 | 110 | 114 | 222,000 |
2013/09/25 | 118 | 118 | 112 | 113 | 460,000 |
2013/09/24 | 113 | 116 | 112 | 116 | 495,000 |
2013/09/20 | 115 | 122 | 109 | 111 | 1,379,000 |
2013/09/19 | 108 | 113 | 107 | 112 | 395,000 |
2013/09/18 | 108 | 109 | 106 | 107 | 181,000 |
2013/09/17 | 107 | 109 | 106 | 108 | 323,000 |
2013/09/13 | 106 | 106 | 104 | 105 | 134,000 |
2013/09/12 | 104 | 107 | 104 | 106 | 86,000 |
2013/09/11 | 106 | 106 | 103 | 104 | 105,000 |
2013/09/10 | 103 | 105 | 103 | 104 | 70,000 |
2013/09/09 | 102 | 106 | 101 | 104 | 204,000 |
2013/09/06 | 102 | 102 | 100 | 100 | 59,000 |
2013/09/05 | 102 | 102 | 101 | 102 | 74,000 |
2013/09/04 | 102 | 102 | 100 | 102 | 46,000 |
2013/09/03 | 100 | 102 | 100 | 102 | 67,000 |
2013/09/02 | 100 | 101 | 100 | 100 | 18,000 |
2013/08/30 | 102 | 102 | 99 | 101 | 94,000 |
2013/08/29 | 102 | 103 | 100 | 103 | 81,000 |
2013/08/28 | 102 | 102 | 101 | 102 | 66,000 |
2013/08/27 | 102 | 103 | 101 | 103 | 43,000 |
2013/08/26 | 104 | 104 | 102 | 102 | 22,000 |
2013/08/23 | 102 | 103 | 101 | 102 | 53,000 |
2013/08/22 | 99 | 101 | 99 | 101 | 32,000 |
2013/08/21 | 102 | 102 | 98 | 99 | 241,000 |
2013/08/20 | 104 | 104 | 101 | 101 | 80,000 |
2013/08/19 | 104 | 105 | 103 | 105 | 50,000 |
2013/08/16 | 106 | 106 | 103 | 104 | 79,000 |
2013/08/15 | 104 | 107 | 104 | 107 | 75,000 |
2013/08/14 | 105 | 106 | 105 | 106 | 81,000 |
2013/08/13 | 105 | 106 | 100 | 105 | 254,000 |
2013/08/12 | 106 | 113 | 103 | 105 | 1,319,000 |
2013/08/09 | 104 | 106 | 104 | 105 | 66,000 |
2013/08/08 | 104 | 108 | 104 | 104 | 79,000 |
2013/08/07 | 106 | 106 | 104 | 104 | 56,000 |
2013/08/06 | 107 | 108 | 105 | 108 | 108,000 |
2013/08/05 | 107 | 110 | 104 | 106 | 128,000 |
2013/08/02 | 102 | 106 | 102 | 105 | 125,000 |
2013/08/01 | 101 | 112 | 101 | 101 | 814,000 |
2013/07/31 | 105 | 105 | 100 | 100 | 87,000 |
2013/07/30 | 100 | 104 | 100 | 104 | 74,000 |
2013/07/29 | 104 | 104 | 99 | 100 | 140,000 |
2013/07/26 | 107 | 107 | 105 | 105 | 42,000 |
2013/07/25 | 109 | 109 | 106 | 107 | 70,000 |
2013/07/24 | 108 | 108 | 107 | 107 | 36,000 |
2013/07/23 | 108 | 108 | 106 | 108 | 50,000 |
2013/07/22 | 106 | 108 | 106 | 108 | 125,000 |
2013/07/19 | 108 | 108 | 106 | 106 | 138,000 |
2013/07/18 | 109 | 110 | 108 | 108 | 95,000 |
2013/07/17 | 110 | 110 | 106 | 109 | 247,000 |
2013/07/16 | 112 | 112 | 110 | 110 | 35,000 |
2013/07/12 | 112 | 112 | 109 | 110 | 138,000 |
2013/07/11 | 108 | 110 | 108 | 109 | 54,000 |
2013/07/10 | 110 | 111 | 108 | 108 | 278,000 |
2013/07/09 | 108 | 113 | 107 | 112 | 346,000 |
2013/07/08 | 110 | 110 | 107 | 107 | 274,000 |
2013/07/05 | 105 | 109 | 105 | 109 | 321,000 |
2013/07/04 | 104 | 106 | 103 | 105 | 183,000 |
2013/07/03 | 106 | 106 | 103 | 104 | 168,000 |
2013/07/02 | 104 | 105 | 102 | 104 | 279,000 |
2013/07/01 | 102 | 103 | 100 | 103 | 131,000 |
2013/06/28 | 101 | 103 | 100 | 103 | 192,000 |
2013/06/27 | 100 | 101 | 93 | 100 | 379,000 |
2013/06/26 | 104 | 104 | 98 | 98 | 331,000 |
2013/06/25 | 105 | 105 | 101 | 103 | 506,000 |
2013/06/24 | 107 | 118 | 103 | 105 | 2,382,000 |
2013/06/21 | 101 | 103 | 99 | 103 | 139,000 |
2013/06/20 | 101 | 105 | 101 | 104 | 115,000 |
2013/06/19 | 106 | 107 | 101 | 102 | 155,000 |
2013/06/18 | 105 | 111 | 101 | 102 | 963,000 |
2013/06/17 | 97 | 100 | 97 | 100 | 95,000 |
2013/06/14 | 100 | 100 | 97 | 98 | 231,000 |
2013/06/13 | 97 | 98 | 96 | 98 | 56,000 |
2013/06/12 | 95 | 100 | 94 | 100 | 214,000 |
2013/06/11 | 98 | 99 | 96 | 97 | 75,000 |
2013/06/10 | 95 | 97 | 94 | 97 | 87,000 |
2013/06/07 | 93 | 94 | 90 | 92 | 241,000 |
2013/06/06 | 98 | 102 | 95 | 96 | 420,000 |
2013/06/05 | 103 | 104 | 100 | 101 | 193,000 |
2013/06/04 | 101 | 104 | 98 | 104 | 350,000 |
2013/06/03 | 105 | 105 | 102 | 102 | 161,000 |
2013/05/31 | 109 | 112 | 106 | 107 | 385,000 |
2013/05/30 | 106 | 108 | 104 | 106 | 387,000 |
2013/05/29 | 104 | 107 | 102 | 106 | 340,000 |
2013/05/28 | 102 | 104 | 102 | 103 | 154,000 |
2013/05/27 | 104 | 110 | 102 | 104 | 203,000 |
2013/05/24 | 106 | 108 | 105 | 106 | 235,000 |
2013/05/23 | 115 | 115 | 105 | 105 | 582,000 |
2013/05/22 | 113 | 116 | 113 | 114 | 402,000 |
2013/05/21 | 113 | 115 | 111 | 113 | 274,000 |
2013/05/20 | 112 | 116 | 111 | 113 | 536,000 |
2013/05/17 | 105 | 112 | 102 | 111 | 506,000 |
2013/05/16 | 110 | 110 | 102 | 106 | 455,000 |
2013/05/15 | 114 | 115 | 110 | 110 | 456,000 |
2013/05/14 | 113 | 115 | 111 | 113 | 596,000 |
2013/05/13 | 117 | 117 | 108 | 112 | 920,000 |
2013/05/10 | 121 | 122 | 115 | 117 | 796,000 |
2013/05/09 | 118 | 122 | 117 | 120 | 752,000 |
2013/05/08 | 127 | 129 | 116 | 119 | 1,900,000 |
2013/05/07 | 131 | 138 | 120 | 122 | 9,083,000 |
2013/05/02 | 111 | 126 | 110 | 126 | 10,336,000 |
2013/05/01 | 99 | 100 | 95 | 96 | 762,000 |
2013/04/30 | 95 | 100 | 93 | 99 | 2,688,000 |
2013/04/26 | 95 | 97 | 93 | 94 | 950,000 |
2013/04/25 | 93 | 95 | 92 | 95 | 326,000 |
2013/04/24 | 92 | 93 | 91 | 93 | 412,000 |
2013/04/23 | 92 | 92 | 90 | 91 | 323,000 |
2013/04/22 | 91 | 93 | 90 | 93 | 471,000 |
2013/04/19 | 89 | 91 | 89 | 90 | 206,000 |
2013/04/18 | 87 | 90 | 87 | 89 | 119,000 |
2013/04/17 | 88 | 90 | 88 | 89 | 155,000 |
2013/04/16 | 87 | 88 | 86 | 87 | 209,000 |
2013/04/15 | 89 | 90 | 88 | 88 | 125,000 |
2013/04/12 | 89 | 91 | 89 | 89 | 222,000 |
2013/04/11 | 89 | 91 | 88 | 89 | 325,000 |
2013/04/10 | 87 | 89 | 87 | 88 | 257,000 |
2013/04/09 | 86 | 88 | 86 | 88 | 253,000 |
2013/04/08 | 87 | 88 | 86 | 88 | 239,000 |
2013/04/05 | 87 | 88 | 86 | 87 | 240,000 |
2013/04/04 | 85 | 86 | 83 | 85 | 97,000 |
2013/04/03 | 85 | 86 | 84 | 86 | 98,000 |
2013/04/02 | 84 | 85 | 82 | 85 | 132,000 |
2013/04/01 | 87 | 87 | 85 | 85 | 182,000 |
2013/03/29 | 88 | 88 | 86 | 86 | 127,000 |
2013/03/28 | 90 | 90 | 87 | 88 | 209,000 |
2013/03/27 | 89 | 91 | 88 | 91 | 118,000 |
2013/03/26 | 92 | 92 | 88 | 90 | 434,000 |
2013/03/25 | 93 | 94 | 91 | 91 | 221,000 |
2013/03/22 | 95 | 98 | 91 | 92 | 880,000 |
2013/03/21 | 95 | 96 | 93 | 94 | 475,000 |
2013/03/19 | 91 | 95 | 91 | 94 | 700,000 |
2013/03/18 | 90 | 92 | 90 | 91 | 269,000 |
2013/03/15 | 90 | 91 | 89 | 90 | 238,000 |
2013/03/14 | 90 | 91 | 89 | 90 | 165,000 |
2013/03/13 | 91 | 91 | 89 | 89 | 300,000 |
2013/03/12 | 92 | 93 | 90 | 91 | 590,000 |
2013/03/11 | 91 | 91 | 89 | 90 | 197,000 |
2013/03/08 | 90 | 90 | 88 | 89 | 332,000 |
2013/03/07 | 91 | 91 | 89 | 90 | 97,000 |
2013/03/06 | 90 | 91 | 89 | 91 | 156,000 |
2013/03/05 | 90 | 92 | 88 | 89 | 345,000 |
2013/03/04 | 91 | 92 | 90 | 91 | 110,000 |
2013/03/01 | 90 | 91 | 89 | 90 | 211,000 |
2013/02/28 | 90 | 90 | 88 | 90 | 357,000 |
2013/02/27 | 87 | 89 | 87 | 88 | 331,000 |
2013/02/26 | 85 | 87 | 84 | 85 | 331,000 |
2013/02/25 | 88 | 90 | 86 | 88 | 180,000 |
2013/02/22 | 86 | 88 | 86 | 87 | 119,000 |
2013/02/21 | 86 | 87 | 86 | 86 | 82,000 |
2013/02/20 | 87 | 88 | 85 | 88 | 228,000 |
2013/02/19 | 88 | 88 | 86 | 86 | 80,000 |
2013/02/18 | 87 | 89 | 87 | 88 | 71,000 |
2013/02/15 | 88 | 88 | 84 | 87 | 247,000 |
2013/02/14 | 84 | 89 | 84 | 88 | 270,000 |
2013/02/13 | 86 | 87 | 83 | 84 | 327,000 |
2013/02/12 | 93 | 95 | 87 | 87 | 751,000 |
2013/02/08 | 92 | 92 | 88 | 89 | 394,000 |
2013/02/07 | 92 | 92 | 91 | 92 | 215,000 |
2013/02/06 | 92 | 92 | 91 | 92 | 181,000 |
2013/02/05 | 90 | 93 | 89 | 90 | 377,000 |
2013/02/04 | 88 | 91 | 88 | 90 | 312,000 |
2013/02/01 | 89 | 90 | 87 | 87 | 191,000 |
2013/01/31 | 89 | 90 | 87 | 88 | 215,000 |
2013/01/30 | 88 | 90 | 87 | 89 | 186,000 |
2013/01/29 | 88 | 89 | 86 | 87 | 152,000 |
2013/01/28 | 89 | 90 | 87 | 87 | 260,000 |
2013/01/25 | 86 | 87 | 86 | 87 | 189,000 |
2013/01/24 | 85 | 85 | 84 | 85 | 202,000 |
2013/01/23 | 88 | 88 | 85 | 86 | 381,000 |
2013/01/22 | 90 | 98 | 86 | 88 | 3,499,000 |
2013/01/21 | 85 | 86 | 83 | 85 | 129,000 |
2013/01/18 | 84 | 85 | 83 | 85 | 175,000 |
2013/01/17 | 84 | 85 | 81 | 82 | 369,000 |
2013/01/16 | 88 | 88 | 83 | 84 | 412,000 |
2013/01/15 | 88 | 89 | 86 | 87 | 282,000 |
2013/01/11 | 88 | 89 | 85 | 86 | 516,000 |
2013/01/10 | 85 | 91 | 84 | 88 | 1,181,000 |
2013/01/09 | 83 | 84 | 82 | 83 | 162,000 |
2013/01/08 | 83 | 84 | 83 | 83 | 140,000 |
2013/01/07 | 83 | 84 | 81 | 83 | 308,000 |
2013/01/04 | 83 | 83 | 82 | 82 | 167,000 |