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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,515 | 3,690 | 3,515 | 3,640 | 10,600 |
| 2017/12/28 | 3,580 | 3,595 | 3,510 | 3,560 | 9,000 |
| 2017/12/27 | 3,715 | 3,735 | 3,545 | 3,580 | 15,700 |
| 2017/12/26 | 3,500 | 3,775 | 3,500 | 3,715 | 35,900 |
| 2017/12/25 | 3,460 | 3,520 | 3,445 | 3,505 | 16,800 |
| 2017/12/22 | 3,445 | 3,480 | 3,425 | 3,475 | 9,100 |
| 2017/12/21 | 3,430 | 3,445 | 3,420 | 3,445 | 9,200 |
| 2017/12/20 | 3,420 | 3,445 | 3,415 | 3,420 | 2,500 |
| 2017/12/19 | 3,490 | 3,495 | 3,445 | 3,455 | 8,200 |
| 2017/12/18 | 3,400 | 3,480 | 3,400 | 3,460 | 23,600 |
| 2017/12/15 | 3,410 | 3,450 | 3,360 | 3,430 | 8,800 |
| 2017/12/14 | 3,315 | 3,470 | 3,315 | 3,445 | 16,200 |
| 2017/12/13 | 3,285 | 3,335 | 3,285 | 3,315 | 6,900 |
| 2017/12/12 | 3,400 | 3,400 | 3,265 | 3,285 | 17,100 |
| 2017/12/11 | 3,175 | 3,375 | 3,175 | 3,375 | 18,500 |
| 2017/12/08 | 3,095 | 3,175 | 3,095 | 3,175 | 8,700 |
| 2017/12/07 | 3,050 | 3,115 | 3,050 | 3,115 | 5,800 |
| 2017/12/06 | 3,090 | 3,110 | 3,050 | 3,050 | 11,500 |
| 2017/12/05 | 3,150 | 3,150 | 3,075 | 3,105 | 10,600 |
| 2017/12/04 | 3,255 | 3,270 | 3,170 | 3,170 | 14,200 |
| 2017/12/01 | 3,255 | 3,285 | 3,240 | 3,255 | 12,900 |
| 2017/11/30 | 3,345 | 3,345 | 3,250 | 3,255 | 16,100 |
| 2017/11/29 | 3,290 | 3,365 | 3,290 | 3,335 | 9,500 |
| 2017/11/28 | 3,405 | 3,405 | 3,305 | 3,305 | 26,900 |
| 2017/11/27 | 3,465 | 3,465 | 3,345 | 3,350 | 13,100 |
| 2017/11/24 | 3,420 | 3,440 | 3,385 | 3,400 | 11,400 |
| 2017/11/22 | 3,330 | 3,480 | 3,285 | 3,480 | 20,600 |
| 2017/11/21 | 3,330 | 3,365 | 3,265 | 3,295 | 21,000 |
| 2017/11/20 | 3,245 | 3,320 | 3,200 | 3,270 | 12,700 |
| 2017/11/17 | 3,300 | 3,340 | 3,255 | 3,295 | 20,300 |
| 2017/11/16 | 3,035 | 3,300 | 3,035 | 3,250 | 22,700 |
| 2017/11/15 | 3,140 | 3,140 | 3,030 | 3,075 | 23,100 |
| 2017/11/14 | 3,175 | 3,200 | 3,135 | 3,175 | 13,500 |
| 2017/11/13 | 3,305 | 3,305 | 3,220 | 3,220 | 30,000 |
| 2017/11/10 | 3,255 | 3,315 | 3,210 | 3,300 | 13,500 |
| 2017/11/09 | 3,180 | 3,330 | 3,180 | 3,285 | 31,600 |
| 2017/11/08 | 3,075 | 3,195 | 3,075 | 3,180 | 8,800 |
| 2017/11/07 | 3,070 | 3,110 | 3,045 | 3,100 | 12,700 |
| 2017/11/06 | 2,990 | 3,075 | 2,990 | 3,055 | 11,800 |
| 2017/11/02 | 3,160 | 3,175 | 2,979 | 2,979 | 34,100 |
| 2017/11/01 | 3,230 | 3,265 | 3,165 | 3,175 | 18,000 |
| 2017/10/31 | 3,210 | 3,300 | 3,205 | 3,225 | 10,900 |
| 2017/10/30 | 3,235 | 3,345 | 3,155 | 3,210 | 62,700 |
| 2017/10/27 | 2,984 | 3,380 | 2,984 | 3,215 | 104,800 |
| 2017/10/26 | 2,976 | 3,010 | 2,970 | 2,994 | 15,700 |
| 2017/10/25 | 2,990 | 3,005 | 2,976 | 2,983 | 16,600 |
| 2017/10/24 | 2,976 | 3,010 | 2,959 | 3,010 | 31,800 |
| 2017/10/23 | 2,900 | 2,999 | 2,883 | 2,976 | 15,400 |
| 2017/10/20 | 2,826 | 2,884 | 2,825 | 2,853 | 11,100 |
| 2017/10/19 | 2,851 | 2,883 | 2,849 | 2,867 | 15,100 |
| 2017/10/18 | 2,861 | 2,872 | 2,830 | 2,860 | 15,300 |
| 2017/10/17 | 2,893 | 2,893 | 2,854 | 2,876 | 11,800 |
| 2017/10/16 | 2,978 | 2,978 | 2,890 | 2,892 | 28,500 |
| 2017/10/13 | 2,990 | 3,015 | 2,961 | 2,971 | 18,500 |
| 2017/10/12 | 2,910 | 3,000 | 2,899 | 2,980 | 17,800 |
| 2017/10/11 | 2,914 | 2,938 | 2,870 | 2,925 | 14,900 |
| 2017/10/10 | 2,814 | 2,900 | 2,810 | 2,897 | 24,900 |
| 2017/10/06 | 2,890 | 2,923 | 2,856 | 2,856 | 25,500 |
| 2017/10/05 | 2,956 | 2,970 | 2,911 | 2,911 | 31,500 |
| 2017/10/04 | 2,956 | 2,997 | 2,950 | 2,956 | 15,900 |
| 2017/10/03 | 2,972 | 2,985 | 2,929 | 2,956 | 18,500 |
| 2017/10/02 | 2,950 | 3,075 | 2,905 | 2,973 | 31,100 |
| 2017/09/29 | 2,988 | 3,160 | 2,986 | 3,005 | 34,300 |
| 2017/09/28 | 2,952 | 2,990 | 2,952 | 2,978 | 19,500 |
| 2017/09/27 | 2,862 | 2,951 | 2,862 | 2,945 | 28,000 |
| 2017/09/26 | 2,962 | 2,969 | 2,873 | 2,874 | 35,400 |
| 2017/09/25 | 2,889 | 2,974 | 2,889 | 2,961 | 23,000 |
| 2017/09/22 | 2,839 | 2,891 | 2,837 | 2,889 | 29,500 |
| 2017/09/21 | 2,760 | 2,871 | 2,722 | 2,839 | 26,300 |
| 2017/09/20 | 2,680 | 2,769 | 2,660 | 2,761 | 31,800 |
| 2017/09/19 | 2,607 | 2,679 | 2,600 | 2,667 | 14,900 |
| 2017/09/15 | 2,560 | 2,624 | 2,560 | 2,618 | 12,900 |
| 2017/09/14 | 2,578 | 2,603 | 2,578 | 2,598 | 12,100 |
| 2017/09/13 | 2,620 | 2,620 | 2,570 | 2,581 | 23,400 |
| 2017/09/12 | 2,606 | 2,639 | 2,550 | 2,603 | 19,700 |
| 2017/09/11 | 2,420 | 2,585 | 2,420 | 2,575 | 30,200 |
| 2017/09/08 | 2,372 | 2,437 | 2,372 | 2,411 | 17,700 |
| 2017/09/07 | 2,342 | 2,398 | 2,336 | 2,398 | 7,200 |
| 2017/09/06 | 2,291 | 2,370 | 2,275 | 2,357 | 13,000 |
| 2017/09/05 | 2,356 | 2,369 | 2,309 | 2,331 | 25,500 |
| 2017/09/04 | 2,391 | 2,391 | 2,337 | 2,361 | 22,100 |
| 2017/09/01 | 2,330 | 2,444 | 2,330 | 2,402 | 21,000 |
| 2017/08/31 | 2,370 | 2,407 | 2,310 | 2,349 | 23,000 |
| 2017/08/30 | 2,293 | 2,365 | 2,277 | 2,365 | 25,200 |
| 2017/08/29 | 2,201 | 2,269 | 2,174 | 2,269 | 16,500 |
| 2017/08/28 | 2,151 | 2,220 | 2,136 | 2,212 | 13,800 |
| 2017/08/25 | 2,140 | 2,180 | 2,121 | 2,151 | 21,100 |
| 2017/08/24 | 2,078 | 2,149 | 2,056 | 2,149 | 25,500 |
| 2017/08/23 | 2,022 | 2,079 | 2,016 | 2,060 | 13,500 |
| 2017/08/22 | 2,026 | 2,030 | 1,963 | 2,002 | 15,900 |
| 2017/08/21 | 1,983 | 2,005 | 1,969 | 1,997 | 9,600 |
| 2017/08/18 | 1,997 | 1,997 | 1,959 | 1,984 | 10,100 |
| 2017/08/17 | 2,043 | 2,043 | 1,959 | 2,016 | 18,800 |
| 2017/08/16 | 2,036 | 2,066 | 2,017 | 2,043 | 21,500 |
| 2017/08/15 | 1,978 | 2,045 | 1,976 | 2,036 | 17,600 |
| 2017/08/14 | 1,950 | 1,977 | 1,922 | 1,977 | 12,600 |
| 2017/08/10 | 1,919 | 1,960 | 1,919 | 1,957 | 9,900 |
| 2017/08/09 | 1,935 | 1,936 | 1,920 | 1,933 | 7,300 |
| 2017/08/08 | 1,920 | 1,935 | 1,920 | 1,935 | 5,400 |
| 2017/08/07 | 1,898 | 1,934 | 1,894 | 1,934 | 9,800 |
| 2017/08/04 | 1,874 | 1,893 | 1,874 | 1,893 | 8,800 |
| 2017/08/03 | 1,873 | 1,899 | 1,873 | 1,899 | 6,200 |
| 2017/08/02 | 1,884 | 1,891 | 1,848 | 1,889 | 5,800 |
| 2017/08/01 | 1,885 | 1,885 | 1,874 | 1,884 | 4,500 |
| 2017/07/31 | 1,894 | 1,894 | 1,814 | 1,883 | 6,000 |
| 2017/07/28 | 1,882 | 1,893 | 1,876 | 1,882 | 7,900 |
| 2017/07/27 | 1,880 | 1,892 | 1,872 | 1,887 | 4,900 |
| 2017/07/26 | 1,846 | 1,875 | 1,832 | 1,871 | 8,800 |
| 2017/07/25 | 1,869 | 1,870 | 1,846 | 1,861 | 8,800 |
| 2017/07/24 | 1,801 | 1,845 | 1,801 | 1,845 | 8,600 |
| 2017/07/21 | 1,808 | 1,808 | 1,780 | 1,787 | 3,700 |
| 2017/07/20 | 1,784 | 1,813 | 1,782 | 1,795 | 7,800 |
| 2017/07/19 | 1,767 | 1,780 | 1,739 | 1,778 | 4,300 |
| 2017/07/18 | 1,727 | 1,765 | 1,727 | 1,756 | 7,300 |
| 2017/07/14 | 1,717 | 1,747 | 1,637 | 1,732 | 10,400 |
| 2017/07/13 | 1,719 | 1,748 | 1,703 | 1,733 | 6,400 |
| 2017/07/12 | 1,662 | 1,728 | 1,662 | 1,710 | 4,100 |
| 2017/07/11 | 1,661 | 1,662 | 1,654 | 1,656 | 1,700 |
| 2017/07/10 | 1,658 | 1,670 | 1,649 | 1,665 | 5,600 |
| 2017/07/07 | 1,679 | 1,698 | 1,663 | 1,663 | 3,700 |
| 2017/07/06 | 1,678 | 1,686 | 1,675 | 1,683 | 1,400 |
| 2017/07/05 | 1,651 | 1,690 | 1,646 | 1,678 | 8,000 |
| 2017/07/04 | 1,700 | 1,700 | 1,676 | 1,691 | 4,300 |
| 2017/07/03 | 1,700 | 1,700 | 1,684 | 1,690 | 4,100 |
| 2017/06/30 | 1,672 | 1,699 | 1,667 | 1,673 | 7,100 |
| 2017/06/29 | 1,712 | 1,726 | 1,662 | 1,671 | 8,900 |
| 2017/06/28 | 1,746 | 1,762 | 1,703 | 1,710 | 9,200 |
| 2017/06/27 | 1,763 | 1,774 | 1,745 | 1,767 | 9,100 |
| 2017/06/26 | 1,756 | 1,775 | 1,753 | 1,761 | 8,600 |
| 2017/06/23 | 1,733 | 1,748 | 1,726 | 1,739 | 23,500 |
| 2017/06/22 | 1,850 | 1,920 | 1,726 | 1,813 | 96,800 |
| 2017/06/21 | 1,691 | 1,717 | 1,654 | 1,700 | 15,200 |
| 2017/06/20 | 1,647 | 1,691 | 1,629 | 1,691 | 20,800 |
| 2017/06/19 | 1,581 | 1,626 | 1,579 | 1,613 | 7,700 |
| 2017/06/16 | 1,589 | 1,590 | 1,577 | 1,586 | 2,800 |
| 2017/06/15 | 1,582 | 1,589 | 1,569 | 1,573 | 3,900 |
| 2017/06/14 | 1,555 | 1,592 | 1,554 | 1,573 | 7,100 |
| 2017/06/13 | 1,571 | 1,576 | 1,547 | 1,560 | 9,300 |
| 2017/06/12 | 1,549 | 1,570 | 1,548 | 1,565 | 7,800 |
| 2017/06/09 | 1,521 | 1,578 | 1,521 | 1,554 | 8,300 |
| 2017/06/08 | 1,511 | 1,550 | 1,511 | 1,532 | 10,800 |
| 2017/06/07 | 1,484 | 1,513 | 1,484 | 1,511 | 11,300 |
| 2017/06/06 | 1,544 | 1,557 | 1,493 | 1,493 | 6,700 |
| 2017/06/05 | 1,539 | 1,539 | 1,530 | 1,534 | 2,400 |
| 2017/06/02 | 1,533 | 1,546 | 1,521 | 1,540 | 6,600 |
| 2017/06/01 | 1,512 | 1,523 | 1,508 | 1,522 | 11,200 |
| 2017/05/31 | 1,519 | 1,521 | 1,506 | 1,506 | 4,200 |
| 2017/05/30 | 1,501 | 1,517 | 1,500 | 1,513 | 9,300 |
| 2017/05/29 | 1,529 | 1,529 | 1,506 | 1,506 | 9,200 |
| 2017/05/26 | 1,512 | 1,524 | 1,501 | 1,524 | 3,400 |
| 2017/05/25 | 1,522 | 1,535 | 1,516 | 1,516 | 11,200 |
| 2017/05/24 | 1,500 | 1,519 | 1,499 | 1,512 | 8,000 |
| 2017/05/23 | 1,491 | 1,515 | 1,480 | 1,497 | 14,000 |
| 2017/05/22 | 1,441 | 1,482 | 1,441 | 1,475 | 8,200 |
| 2017/05/19 | 1,435 | 1,444 | 1,434 | 1,441 | 6,200 |
| 2017/05/18 | 1,410 | 1,431 | 1,398 | 1,427 | 11,100 |
| 2017/05/17 | 1,478 | 1,478 | 1,440 | 1,445 | 9,900 |
| 2017/05/16 | 1,432 | 1,433 | 1,420 | 1,431 | 5,200 |
| 2017/05/15 | 1,431 | 1,438 | 1,416 | 1,432 | 8,500 |
| 2017/05/12 | 1,491 | 1,491 | 1,378 | 1,410 | 26,400 |
| 2017/05/11 | 1,574 | 1,574 | 1,513 | 1,513 | 9,500 |
| 2017/05/10 | 1,536 | 1,574 | 1,536 | 1,574 | 6,700 |
| 2017/05/09 | 1,536 | 1,555 | 1,527 | 1,551 | 8,700 |
| 2017/05/08 | 1,501 | 1,539 | 1,501 | 1,524 | 9,500 |
| 2017/05/02 | 1,508 | 1,525 | 1,507 | 1,507 | 6,000 |
| 2017/05/01 | 1,488 | 1,523 | 1,480 | 1,523 | 5,800 |
| 2017/04/28 | 1,535 | 1,536 | 1,500 | 1,502 | 6,300 |
| 2017/04/27 | 1,459 | 1,532 | 1,452 | 1,532 | 8,400 |
| 2017/04/26 | 1,427 | 1,485 | 1,427 | 1,484 | 8,600 |
| 2017/04/25 | 1,404 | 1,423 | 1,379 | 1,423 | 8,600 |
| 2017/04/24 | 1,396 | 1,407 | 1,385 | 1,388 | 5,600 |
| 2017/04/21 | 1,388 | 1,388 | 1,376 | 1,382 | 2,500 |
| 2017/04/20 | 1,382 | 1,389 | 1,366 | 1,378 | 4,400 |
| 2017/04/19 | 1,366 | 1,390 | 1,353 | 1,382 | 6,900 |
| 2017/04/18 | 1,334 | 1,378 | 1,334 | 1,375 | 5,400 |
| 2017/04/17 | 1,328 | 1,337 | 1,326 | 1,334 | 2,500 |
| 2017/04/14 | 1,350 | 1,353 | 1,326 | 1,326 | 5,800 |
| 2017/04/13 | 1,365 | 1,384 | 1,364 | 1,369 | 7,000 |
| 2017/04/12 | 1,402 | 1,402 | 1,345 | 1,393 | 11,900 |
| 2017/04/11 | 1,404 | 1,416 | 1,390 | 1,402 | 8,600 |
| 2017/04/10 | 1,400 | 1,428 | 1,400 | 1,425 | 6,100 |
| 2017/04/07 | 1,356 | 1,394 | 1,354 | 1,370 | 8,100 |
| 2017/04/06 | 1,401 | 1,401 | 1,350 | 1,355 | 14,500 |
| 2017/04/05 | 1,403 | 1,415 | 1,353 | 1,401 | 16,200 |
| 2017/04/04 | 1,430 | 1,439 | 1,350 | 1,373 | 20,500 |
| 2017/04/03 | 1,472 | 1,473 | 1,435 | 1,447 | 16,400 |
| 2017/03/31 | 1,537 | 1,537 | 1,485 | 1,487 | 14,300 |
| 2017/03/30 | 1,547 | 1,557 | 1,527 | 1,535 | 8,600 |
| 2017/03/29 | 1,581 | 1,581 | 1,539 | 1,556 | 13,500 |
| 2017/03/28 | 1,548 | 1,589 | 1,548 | 1,589 | 11,700 |
| 2017/03/27 | 1,551 | 1,552 | 1,528 | 1,542 | 16,600 |
| 2017/03/24 | 1,550 | 1,560 | 1,540 | 1,551 | 5,600 |
| 2017/03/23 | 1,550 | 1,575 | 1,550 | 1,558 | 9,000 |
| 2017/03/22 | 1,610 | 1,612 | 1,551 | 1,552 | 22,300 |
| 2017/03/21 | 1,670 | 1,685 | 1,601 | 1,629 | 19,900 |
| 2017/03/17 | 1,677 | 1,707 | 1,673 | 1,678 | 5,200 |
| 2017/03/16 | 1,710 | 1,710 | 1,670 | 1,677 | 10,300 |
| 2017/03/15 | 1,746 | 1,748 | 1,710 | 1,710 | 5,800 |
| 2017/03/14 | 1,765 | 1,769 | 1,757 | 1,764 | 2,000 |
| 2017/03/13 | 1,800 | 1,800 | 1,762 | 1,765 | 8,700 |
| 2017/03/10 | 1,808 | 1,848 | 1,800 | 1,816 | 8,100 |
| 2017/03/09 | 1,780 | 1,782 | 1,775 | 1,776 | 7,400 |
| 2017/03/08 | 1,781 | 1,808 | 1,776 | 1,780 | 5,600 |
| 2017/03/07 | 1,820 | 1,820 | 1,783 | 1,787 | 4,500 |
| 2017/03/06 | 1,836 | 1,836 | 1,789 | 1,790 | 7,100 |
| 2017/03/03 | 1,863 | 1,871 | 1,800 | 1,826 | 12,700 |
| 2017/03/02 | 1,855 | 1,904 | 1,855 | 1,903 | 8,700 |
| 2017/03/01 | 1,870 | 1,870 | 1,837 | 1,853 | 18,200 |
| 2017/02/28 | 1,857 | 1,900 | 1,857 | 1,870 | 8,100 |
| 2017/02/27 | 1,862 | 1,912 | 1,857 | 1,857 | 9,400 |
| 2017/02/24 | 1,854 | 1,869 | 1,846 | 1,856 | 3,700 |
| 2017/02/23 | 1,843 | 1,884 | 1,822 | 1,853 | 4,800 |
| 2017/02/22 | 1,897 | 1,897 | 1,862 | 1,864 | 3,600 |
| 2017/02/21 | 1,874 | 1,897 | 1,874 | 1,880 | 4,900 |
| 2017/02/20 | 1,900 | 1,939 | 1,883 | 1,899 | 4,400 |
| 2017/02/17 | 1,909 | 1,909 | 1,894 | 1,901 | 4,000 |
| 2017/02/16 | 1,927 | 1,927 | 1,905 | 1,922 | 3,300 |
| 2017/02/15 | 1,913 | 1,930 | 1,913 | 1,922 | 7,600 |
| 2017/02/14 | 1,934 | 1,934 | 1,913 | 1,913 | 2,800 |
| 2017/02/13 | 1,900 | 1,950 | 1,886 | 1,910 | 8,300 |
| 2017/02/10 | 1,950 | 1,955 | 1,924 | 1,938 | 8,900 |
| 2017/02/09 | 1,885 | 1,950 | 1,885 | 1,932 | 5,000 |
| 2017/02/08 | 1,956 | 1,956 | 1,863 | 1,909 | 8,300 |
| 2017/02/07 | 1,991 | 1,992 | 1,954 | 1,970 | 6,900 |
| 2017/02/06 | 1,954 | 1,988 | 1,954 | 1,979 | 10,200 |
| 2017/02/03 | 1,950 | 1,965 | 1,949 | 1,964 | 10,100 |
| 2017/02/02 | 1,940 | 1,955 | 1,929 | 1,950 | 7,400 |
| 2017/02/01 | 1,930 | 1,939 | 1,902 | 1,926 | 8,600 |
| 2017/01/31 | 1,923 | 1,933 | 1,901 | 1,930 | 9,700 |
| 2017/01/30 | 1,901 | 1,936 | 1,866 | 1,935 | 8,900 |
| 2017/01/27 | 1,927 | 1,950 | 1,920 | 1,930 | 9,400 |
| 2017/01/26 | 1,896 | 1,930 | 1,863 | 1,927 | 12,800 |
| 2017/01/25 | 1,884 | 1,898 | 1,880 | 1,891 | 7,400 |
| 2017/01/24 | 1,877 | 1,888 | 1,870 | 1,884 | 8,100 |
| 2017/01/23 | 1,832 | 1,878 | 1,830 | 1,877 | 10,100 |
| 2017/01/20 | 1,854 | 1,860 | 1,825 | 1,849 | 4,900 |
| 2017/01/19 | 1,852 | 1,867 | 1,844 | 1,844 | 8,500 |
| 2017/01/18 | 1,838 | 1,852 | 1,835 | 1,850 | 5,800 |
| 2017/01/17 | 1,827 | 1,856 | 1,802 | 1,849 | 9,600 |
| 2017/01/16 | 1,834 | 1,853 | 1,802 | 1,827 | 11,700 |
| 2017/01/13 | 1,808 | 1,857 | 1,808 | 1,849 | 9,100 |
| 2017/01/12 | 1,878 | 1,878 | 1,833 | 1,838 | 15,500 |
| 2017/01/11 | 1,839 | 1,875 | 1,835 | 1,860 | 18,100 |
| 2017/01/10 | 1,758 | 1,837 | 1,745 | 1,835 | 19,900 |
| 2017/01/06 | 1,696 | 1,760 | 1,696 | 1,748 | 13,500 |
| 2017/01/05 | 1,698 | 1,740 | 1,680 | 1,735 | 14,800 |
| 2017/01/04 | 1,633 | 1,717 | 1,633 | 1,698 | 15,200 |