アドヴァングループ(7463)の株価時系列情報
アドヴァングループ(7463)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,405 | 1,405 | 1,325 | 1,376 | 10,500 |
| 2001/12/27 | 1,314 | 1,372 | 1,300 | 1,325 | 12,900 |
| 2001/12/26 | 1,300 | 1,343 | 1,300 | 1,319 | 5,000 |
| 2001/12/25 | 1,291 | 1,353 | 1,291 | 1,353 | 11,500 |
| 2001/12/21 | 1,300 | 1,320 | 1,243 | 1,251 | 24,900 |
| 2001/12/20 | 1,306 | 1,321 | 1,292 | 1,300 | 20,400 |
| 2001/12/19 | 1,275 | 1,320 | 1,275 | 1,306 | 15,300 |
| 2001/12/18 | 1,300 | 1,331 | 1,279 | 1,281 | 20,800 |
| 2001/12/17 | 1,325 | 1,327 | 1,304 | 1,325 | 12,100 |
| 2001/12/14 | 1,300 | 1,321 | 1,300 | 1,305 | 43,500 |
| 2001/12/13 | 1,300 | 1,319 | 1,270 | 1,314 | 26,000 |
| 2001/12/12 | 1,310 | 1,330 | 1,290 | 1,310 | 27,300 |
| 2001/12/11 | 1,342 | 1,362 | 1,290 | 1,300 | 22,900 |
| 2001/12/10 | 1,430 | 1,430 | 1,362 | 1,362 | 19,900 |
| 2001/12/07 | 1,452 | 1,480 | 1,430 | 1,430 | 10,500 |
| 2001/12/06 | 1,539 | 1,539 | 1,456 | 1,476 | 12,600 |
| 2001/12/05 | 1,549 | 1,549 | 1,493 | 1,510 | 40,500 |
| 2001/12/04 | 1,545 | 1,550 | 1,500 | 1,549 | 34,900 |
| 2001/12/03 | 1,600 | 1,621 | 1,517 | 1,547 | 122,100 |
| 2001/11/30 | 1,469 | 1,478 | 1,451 | 1,473 | 14,600 |
| 2001/11/29 | 1,433 | 1,466 | 1,426 | 1,466 | 12,300 |
| 2001/11/28 | 1,459 | 1,474 | 1,432 | 1,433 | 14,700 |
| 2001/11/27 | 1,500 | 1,502 | 1,415 | 1,415 | 16,100 |
| 2001/11/26 | 1,440 | 1,500 | 1,440 | 1,500 | 13,500 |
| 2001/11/22 | 1,415 | 1,448 | 1,415 | 1,448 | 10,800 |
| 2001/11/21 | 1,424 | 1,427 | 1,407 | 1,423 | 13,800 |
| 2001/11/20 | 1,431 | 1,450 | 1,420 | 1,425 | 11,800 |
| 2001/11/19 | 1,430 | 1,450 | 1,430 | 1,430 | 9,700 |
| 2001/11/16 | 1,433 | 1,452 | 1,425 | 1,425 | 13,100 |
| 2001/11/15 | 1,433 | 1,450 | 1,410 | 1,433 | 12,900 |
| 2001/11/14 | 1,445 | 1,454 | 1,425 | 1,433 | 13,100 |
| 2001/11/13 | 1,430 | 1,445 | 1,418 | 1,445 | 10,300 |
| 2001/11/12 | 1,430 | 1,447 | 1,410 | 1,447 | 13,500 |
| 2001/11/09 | 1,450 | 1,454 | 1,410 | 1,412 | 30,300 |
| 2001/11/08 | 1,476 | 1,476 | 1,430 | 1,470 | 12,100 |
| 2001/11/07 | 1,479 | 1,479 | 1,464 | 1,477 | 13,600 |
| 2001/11/06 | 1,430 | 1,470 | 1,430 | 1,459 | 11,300 |
| 2001/11/05 | 1,490 | 1,490 | 1,430 | 1,431 | 11,000 |
| 2001/11/02 | 1,460 | 1,480 | 1,430 | 1,450 | 11,000 |
| 2001/11/01 | 1,459 | 1,471 | 1,450 | 1,451 | 9,300 |
| 2001/10/31 | 1,514 | 1,514 | 1,458 | 1,459 | 6,400 |
| 2001/10/30 | 1,450 | 1,494 | 1,430 | 1,494 | 12,600 |
| 2001/10/29 | 1,495 | 1,510 | 1,488 | 1,488 | 15,100 |
| 2001/10/26 | 1,500 | 1,509 | 1,474 | 1,495 | 15,600 |
| 2001/10/25 | 1,500 | 1,500 | 1,480 | 1,500 | 11,000 |
| 2001/10/24 | 1,480 | 1,500 | 1,474 | 1,500 | 21,800 |
| 2001/10/23 | 1,500 | 1,530 | 1,496 | 1,510 | 28,000 |
| 2001/10/22 | 1,480 | 1,500 | 1,480 | 1,485 | 20,500 |
| 2001/10/19 | 1,482 | 1,510 | 1,482 | 1,493 | 32,500 |
| 2001/10/18 | 1,540 | 1,542 | 1,532 | 1,542 | 13,100 |
| 2001/10/17 | 1,530 | 1,545 | 1,515 | 1,544 | 22,100 |
| 2001/10/16 | 1,540 | 1,540 | 1,530 | 1,535 | 16,500 |
| 2001/10/15 | 1,530 | 1,539 | 1,500 | 1,539 | 25,600 |
| 2001/10/12 | 1,535 | 1,535 | 1,496 | 1,530 | 22,900 |
| 2001/10/11 | 1,510 | 1,540 | 1,480 | 1,530 | 39,600 |
| 2001/10/10 | 1,450 | 1,531 | 1,450 | 1,470 | 41,100 |
| 2001/10/09 | 1,450 | 1,470 | 1,440 | 1,440 | 12,700 |
| 2001/10/05 | 1,450 | 1,500 | 1,450 | 1,490 | 31,500 |
| 2001/10/04 | 1,480 | 1,500 | 1,461 | 1,500 | 37,600 |
| 2001/10/03 | 1,429 | 1,459 | 1,429 | 1,440 | 19,700 |
| 2001/10/02 | 1,390 | 1,489 | 1,390 | 1,489 | 17,800 |
| 2001/10/01 | 1,440 | 1,450 | 1,416 | 1,420 | 12,800 |
| 2001/09/28 | 1,416 | 1,416 | 1,369 | 1,416 | 18,300 |
| 2001/09/27 | 1,350 | 1,359 | 1,313 | 1,355 | 15,400 |
| 2001/09/26 | 1,370 | 1,410 | 1,350 | 1,360 | 11,700 |
| 2001/09/25 | 1,390 | 1,460 | 1,390 | 1,430 | 19,200 |
| 2001/09/21 | 1,260 | 1,365 | 1,260 | 1,350 | 24,200 |
| 2001/09/20 | 1,300 | 1,301 | 1,280 | 1,300 | 23,100 |
| 2001/09/19 | 1,300 | 1,300 | 1,260 | 1,300 | 25,000 |
| 2001/09/18 | 1,260 | 1,335 | 1,260 | 1,260 | 11,700 |
| 2001/09/17 | 1,260 | 1,276 | 1,255 | 1,263 | 30,800 |
| 2001/09/14 | 1,250 | 1,296 | 1,211 | 1,296 | 29,100 |
| 2001/09/13 | 1,152 | 1,280 | 1,152 | 1,250 | 26,100 |
| 2001/09/12 | 1,252 | 1,252 | 1,252 | 1,252 | 3,100 |
| 2001/09/11 | 1,369 | 1,400 | 1,352 | 1,352 | 5,300 |
| 2001/09/10 | 1,370 | 1,440 | 1,370 | 1,390 | 2,900 |
| 2001/09/07 | 1,349 | 1,470 | 1,349 | 1,450 | 26,400 |
| 2001/09/06 | 1,430 | 1,430 | 1,410 | 1,429 | 15,800 |
| 2001/09/05 | 1,450 | 1,470 | 1,420 | 1,420 | 13,600 |
| 2001/09/04 | 1,450 | 1,450 | 1,400 | 1,450 | 19,500 |
| 2001/09/03 | 1,450 | 1,481 | 1,442 | 1,442 | 8,000 |
| 2001/08/31 | 1,515 | 1,515 | 1,483 | 1,483 | 12,300 |
| 2001/08/30 | 1,500 | 1,500 | 1,472 | 1,495 | 13,100 |
| 2001/08/29 | 1,506 | 1,530 | 1,500 | 1,515 | 32,900 |
| 2001/08/28 | 1,510 | 1,528 | 1,503 | 1,528 | 14,600 |
| 2001/08/27 | 1,490 | 1,530 | 1,490 | 1,500 | 7,900 |
| 2001/08/24 | 1,480 | 1,530 | 1,480 | 1,520 | 16,400 |
| 2001/08/23 | 1,551 | 1,551 | 1,500 | 1,500 | 8,800 |
| 2001/08/22 | 1,480 | 1,570 | 1,480 | 1,551 | 55,600 |
| 2001/08/21 | 1,452 | 1,480 | 1,420 | 1,480 | 9,700 |
| 2001/08/20 | 1,489 | 1,489 | 1,427 | 1,452 | 5,000 |
| 2001/08/17 | 1,480 | 1,500 | 1,480 | 1,489 | 36,700 |
| 2001/08/16 | 1,460 | 1,485 | 1,455 | 1,475 | 3,200 |
| 2001/08/15 | 1,509 | 1,509 | 1,455 | 1,493 | 20,700 |
| 2001/08/14 | 1,480 | 1,521 | 1,480 | 1,510 | 14,100 |
| 2001/08/13 | 1,490 | 1,491 | 1,448 | 1,473 | 9,500 |
| 2001/08/10 | 1,505 | 1,510 | 1,494 | 1,499 | 13,000 |
| 2001/08/09 | 1,490 | 1,520 | 1,460 | 1,510 | 45,500 |
| 2001/08/08 | 1,470 | 1,530 | 1,470 | 1,502 | 40,000 |
| 2001/08/07 | 1,390 | 1,460 | 1,390 | 1,451 | 22,700 |
| 2001/08/06 | 1,437 | 1,437 | 1,417 | 1,430 | 10,900 |
| 2001/08/03 | 1,448 | 1,448 | 1,410 | 1,417 | 22,500 |
| 2001/08/02 | 1,405 | 1,410 | 1,395 | 1,410 | 20,000 |
| 2001/08/01 | 1,320 | 1,380 | 1,320 | 1,365 | 18,000 |
| 2001/07/31 | 1,349 | 1,349 | 1,300 | 1,315 | 38,200 |
| 2001/07/30 | 1,300 | 1,300 | 1,270 | 1,290 | 32,800 |
| 2001/07/27 | 1,290 | 1,310 | 1,260 | 1,309 | 52,700 |
| 2001/07/26 | 1,287 | 1,301 | 1,259 | 1,301 | 49,600 |
| 2001/07/25 | 1,241 | 1,320 | 1,241 | 1,307 | 40,600 |
| 2001/07/24 | 1,360 | 1,375 | 1,337 | 1,340 | 16,700 |
| 2001/07/23 | 1,400 | 1,400 | 1,369 | 1,375 | 17,600 |
| 2001/07/19 | 1,410 | 1,421 | 1,399 | 1,400 | 20,800 |
| 2001/07/18 | 1,446 | 1,448 | 1,400 | 1,411 | 15,300 |
| 2001/07/17 | 1,451 | 1,452 | 1,400 | 1,446 | 13,400 |
| 2001/07/16 | 1,450 | 1,500 | 1,450 | 1,471 | 5,100 |
| 2001/07/13 | 1,500 | 1,510 | 1,470 | 1,488 | 9,900 |
| 2001/07/12 | 1,549 | 1,549 | 1,490 | 1,530 | 8,900 |
| 2001/07/11 | 1,480 | 1,520 | 1,470 | 1,520 | 9,100 |
| 2001/07/10 | 1,530 | 1,550 | 1,486 | 1,540 | 11,700 |
| 2001/07/09 | 1,520 | 1,530 | 1,486 | 1,530 | 15,700 |
| 2001/07/06 | 1,524 | 1,535 | 1,481 | 1,530 | 14,900 |
| 2001/07/05 | 1,550 | 1,570 | 1,530 | 1,535 | 15,700 |
| 2001/07/04 | 1,540 | 1,598 | 1,540 | 1,570 | 23,500 |
| 2001/07/03 | 1,540 | 1,540 | 1,530 | 1,540 | 27,300 |
| 2001/07/02 | 1,505 | 1,505 | 1,485 | 1,492 | 27,100 |
| 2001/06/29 | 1,510 | 1,511 | 1,450 | 1,450 | 25,200 |
| 2001/06/28 | 1,500 | 1,500 | 1,475 | 1,495 | 17,400 |
| 2001/06/27 | 1,510 | 1,510 | 1,500 | 1,510 | 39,100 |
| 2001/06/26 | 1,519 | 1,530 | 1,481 | 1,510 | 38,400 |
| 2001/06/25 | 1,543 | 1,543 | 1,519 | 1,530 | 25,100 |
| 2001/06/22 | 1,570 | 1,570 | 1,470 | 1,550 | 20,400 |
| 2001/06/21 | 1,590 | 1,590 | 1,505 | 1,555 | 18,600 |
| 2001/06/20 | 1,565 | 1,602 | 1,560 | 1,595 | 35,600 |
| 2001/06/19 | 1,618 | 1,619 | 1,580 | 1,599 | 41,400 |
| 2001/06/18 | 1,515 | 1,615 | 1,500 | 1,598 | 53,400 |
| 2001/06/15 | 1,540 | 1,540 | 1,496 | 1,512 | 23,300 |
| 2001/06/14 | 1,545 | 1,600 | 1,520 | 1,541 | 93,100 |
| 2001/06/13 | 1,430 | 1,545 | 1,430 | 1,520 | 53,700 |
| 2001/06/12 | 1,471 | 1,500 | 1,450 | 1,450 | 16,700 |
| 2001/06/11 | 1,480 | 1,500 | 1,470 | 1,470 | 47,800 |
| 2001/06/08 | 1,370 | 1,450 | 1,370 | 1,420 | 74,100 |
| 2001/06/07 | 1,321 | 1,356 | 1,315 | 1,356 | 13,200 |
| 2001/06/06 | 1,305 | 1,320 | 1,300 | 1,310 | 4,500 |
| 2001/06/05 | 1,300 | 1,304 | 1,295 | 1,304 | 16,700 |
| 2001/06/04 | 1,320 | 1,320 | 1,301 | 1,310 | 6,100 |
| 2001/06/01 | 1,320 | 1,320 | 1,305 | 1,317 | 7,500 |
| 2001/05/31 | 1,350 | 1,350 | 1,310 | 1,317 | 9,500 |
| 2001/05/30 | 1,350 | 1,372 | 1,350 | 1,355 | 4,700 |
| 2001/05/29 | 1,360 | 1,380 | 1,360 | 1,370 | 8,900 |
| 2001/05/28 | 1,420 | 1,454 | 1,410 | 1,420 | 11,000 |
| 2001/05/25 | 1,425 | 1,430 | 1,424 | 1,426 | 3,900 |
| 2001/05/24 | 1,474 | 1,474 | 1,422 | 1,425 | 6,200 |
| 2001/05/23 | 1,501 | 1,501 | 1,456 | 1,474 | 13,900 |
| 2001/05/22 | 1,512 | 1,515 | 1,510 | 1,510 | 12,300 |
| 2001/05/21 | 1,520 | 1,532 | 1,512 | 1,526 | 15,600 |
| 2001/05/18 | 1,520 | 1,531 | 1,511 | 1,520 | 9,400 |
| 2001/05/17 | 1,510 | 1,525 | 1,510 | 1,510 | 12,100 |
| 2001/05/16 | 1,520 | 1,549 | 1,512 | 1,520 | 15,600 |
| 2001/05/15 | 1,530 | 1,540 | 1,505 | 1,520 | 14,800 |
| 2001/05/14 | 1,500 | 1,520 | 1,500 | 1,510 | 16,100 |
| 2001/05/11 | 1,499 | 1,520 | 1,499 | 1,510 | 21,800 |
| 2001/05/10 | 1,495 | 1,499 | 1,485 | 1,499 | 30,100 |
| 2001/05/09 | 1,480 | 1,500 | 1,460 | 1,495 | 29,800 |
| 2001/05/08 | 1,450 | 1,500 | 1,330 | 1,498 | 61,100 |
| 2001/05/07 | 1,463 | 1,495 | 1,460 | 1,475 | 12,000 |
| 2001/05/02 | 1,459 | 1,480 | 1,419 | 1,480 | 38,500 |
| 2001/05/01 | 1,420 | 1,420 | 1,376 | 1,420 | 12,500 |
| 2001/04/27 | 1,400 | 1,420 | 1,360 | 1,370 | 9,100 |
| 2001/04/26 | 1,353 | 1,400 | 1,353 | 1,390 | 14,900 |
| 2001/04/25 | 1,360 | 1,400 | 1,350 | 1,350 | 12,100 |
| 2001/04/24 | 1,440 | 1,440 | 1,360 | 1,400 | 10,900 |
| 2001/04/23 | 1,400 | 1,475 | 1,390 | 1,440 | 61,100 |
| 2001/04/20 | 1,380 | 1,428 | 1,369 | 1,400 | 96,700 |
| 2001/04/19 | 1,370 | 1,393 | 1,300 | 1,328 | 47,500 |
| 2001/04/18 | 1,295 | 1,335 | 1,289 | 1,330 | 53,300 |
| 2001/04/17 | 1,290 | 1,290 | 1,270 | 1,285 | 33,900 |
| 2001/04/16 | 1,245 | 1,280 | 1,245 | 1,270 | 42,100 |
| 2001/04/13 | 1,185 | 1,240 | 1,185 | 1,223 | 32,700 |
| 2001/04/12 | 1,155 | 1,185 | 1,155 | 1,185 | 19,000 |
| 2001/04/11 | 1,111 | 1,168 | 1,110 | 1,150 | 15,900 |
| 2001/04/10 | 1,096 | 1,113 | 1,090 | 1,110 | 29,100 |
| 2001/04/09 | 1,110 | 1,110 | 1,010 | 1,049 | 47,900 |
| 2001/04/06 | 1,125 | 1,125 | 1,101 | 1,101 | 11,400 |
| 2001/04/05 | 1,150 | 1,150 | 1,100 | 1,125 | 16,200 |
| 2001/04/04 | 1,100 | 1,150 | 1,100 | 1,150 | 7,000 |
| 2001/04/03 | 1,099 | 1,130 | 1,085 | 1,130 | 10,800 |
| 2001/04/02 | 1,100 | 1,100 | 1,080 | 1,100 | 17,200 |
| 2001/03/30 | 1,120 | 1,167 | 1,100 | 1,100 | 7,700 |
| 2001/03/29 | 1,150 | 1,185 | 1,120 | 1,120 | 9,100 |
| 2001/03/28 | 1,199 | 1,200 | 1,150 | 1,150 | 9,900 |
| 2001/03/27 | 1,160 | 1,220 | 1,160 | 1,200 | 12,000 |
| 2001/03/26 | 1,078 | 1,140 | 1,078 | 1,140 | 46,900 |
| 2001/03/23 | 1,080 | 1,106 | 1,060 | 1,078 | 37,300 |
| 2001/03/22 | 1,100 | 1,140 | 1,081 | 1,099 | 29,600 |
| 2001/03/21 | 1,057 | 1,130 | 1,057 | 1,080 | 29,400 |
| 2001/03/19 | 1,120 | 1,140 | 1,116 | 1,117 | 6,900 |
| 2001/03/16 | 1,159 | 1,191 | 1,120 | 1,120 | 7,400 |
| 2001/03/15 | 1,100 | 1,125 | 1,100 | 1,119 | 18,900 |
| 2001/03/14 | 1,263 | 1,263 | 1,155 | 1,215 | 10,200 |
| 2001/03/13 | 1,210 | 1,223 | 1,149 | 1,223 | 20,500 |
| 2001/03/12 | 1,241 | 1,242 | 1,210 | 1,220 | 13,200 |
| 2001/03/09 | 1,200 | 1,249 | 1,200 | 1,240 | 29,100 |
| 2001/03/08 | 1,250 | 1,269 | 1,243 | 1,254 | 15,100 |
| 2001/03/07 | 1,211 | 1,250 | 1,211 | 1,244 | 5,700 |
| 2001/03/06 | 1,203 | 1,210 | 1,200 | 1,207 | 16,800 |
| 2001/03/05 | 1,201 | 1,240 | 1,199 | 1,202 | 39,400 |
| 2001/03/02 | 1,160 | 1,211 | 1,160 | 1,200 | 41,500 |
| 2001/03/01 | 1,151 | 1,193 | 1,140 | 1,160 | 26,200 |
| 2001/02/28 | 1,180 | 1,180 | 1,100 | 1,151 | 17,400 |
| 2001/02/27 | 1,173 | 1,193 | 1,160 | 1,160 | 30,600 |
| 2001/02/26 | 1,170 | 1,181 | 1,150 | 1,173 | 10,800 |
| 2001/02/23 | 1,199 | 1,200 | 1,178 | 1,200 | 9,100 |
| 2001/02/22 | 1,200 | 1,200 | 1,177 | 1,177 | 20,500 |
| 2001/02/21 | 1,163 | 1,178 | 1,161 | 1,177 | 3,000 |
| 2001/02/20 | 1,160 | 1,230 | 1,160 | 1,161 | 22,200 |
| 2001/02/19 | 1,200 | 1,200 | 1,161 | 1,170 | 4,600 |
| 2001/02/16 | 1,230 | 1,241 | 1,200 | 1,210 | 14,700 |
| 2001/02/15 | 1,251 | 1,260 | 1,250 | 1,260 | 18,400 |
| 2001/02/14 | 1,274 | 1,280 | 1,251 | 1,270 | 22,600 |
| 2001/02/13 | 1,305 | 1,305 | 1,284 | 1,294 | 11,500 |
| 2001/02/09 | 1,287 | 1,300 | 1,260 | 1,300 | 17,300 |
| 2001/02/08 | 1,293 | 1,305 | 1,290 | 1,290 | 17,300 |
| 2001/02/07 | 1,289 | 1,320 | 1,280 | 1,293 | 16,800 |
| 2001/02/06 | 1,320 | 1,320 | 1,299 | 1,309 | 17,300 |
| 2001/02/05 | 1,275 | 1,310 | 1,270 | 1,309 | 12,900 |
| 2001/02/02 | 1,395 | 1,400 | 1,300 | 1,348 | 33,900 |
| 2001/02/01 | 1,375 | 1,445 | 1,292 | 1,395 | 118,800 |
| 2001/01/31 | 1,200 | 1,355 | 1,200 | 1,355 | 121,900 |
| 2001/01/30 | 1,031 | 1,180 | 1,020 | 1,155 | 83,600 |
| 2001/01/29 | 1,280 | 1,290 | 1,150 | 1,151 | 33,900 |
| 2001/01/26 | 1,172 | 1,250 | 1,156 | 1,250 | 43,700 |
| 2001/01/25 | 1,140 | 1,180 | 1,140 | 1,170 | 32,500 |
| 2001/01/24 | 1,060 | 1,125 | 1,040 | 1,120 | 68,400 |
| 2001/01/23 | 1,080 | 1,081 | 1,040 | 1,060 | 41,800 |
| 2001/01/22 | 1,140 | 1,140 | 1,080 | 1,100 | 20,100 |
| 2001/01/19 | 1,130 | 1,130 | 1,100 | 1,115 | 20,700 |
| 2001/01/18 | 1,000 | 1,076 | 1,000 | 1,050 | 30,400 |
| 2001/01/17 | 970 | 1,019 | 968 | 976 | 24,000 |
| 2001/01/16 | 967 | 967 | 920 | 925 | 17,700 |
| 2001/01/15 | 920 | 980 | 920 | 960 | 9,400 |
| 2001/01/12 | 900 | 902 | 886 | 900 | 16,200 |
| 2001/01/11 | 920 | 920 | 880 | 890 | 18,500 |
| 2001/01/10 | 960 | 960 | 866 | 890 | 43,200 |
| 2001/01/09 | 1,020 | 1,020 | 950 | 966 | 24,200 |
| 2001/01/05 | 1,060 | 1,080 | 1,010 | 1,026 | 17,300 |
| 2001/01/04 | 1,130 | 1,130 | 1,050 | 1,080 | 5,000 |