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 |
---|---|---|---|---|---|
2003/12/30 | 948 | 948 | 928 | 932 | 47,200 |
2003/12/29 | 912 | 930 | 912 | 928 | 16,500 |
2003/12/26 | 888 | 914 | 888 | 910 | 20,100 |
2003/12/25 | 895 | 895 | 886 | 889 | 42,800 |
2003/12/24 | 910 | 914 | 891 | 895 | 23,300 |
2003/12/22 | 891 | 917 | 891 | 905 | 20,700 |
2003/12/19 | 900 | 903 | 886 | 898 | 53,100 |
2003/12/18 | 905 | 907 | 890 | 895 | 42,800 |
2003/12/17 | 920 | 925 | 906 | 910 | 18,400 |
2003/12/16 | 921 | 930 | 918 | 919 | 31,400 |
2003/12/15 | 931 | 937 | 926 | 928 | 25,600 |
2003/12/12 | 940 | 940 | 922 | 928 | 56,800 |
2003/12/11 | 912 | 921 | 910 | 910 | 16,700 |
2003/12/10 | 936 | 938 | 911 | 920 | 17,600 |
2003/12/09 | 925 | 940 | 925 | 936 | 12,100 |
2003/12/08 | 940 | 940 | 923 | 935 | 12,300 |
2003/12/05 | 940 | 944 | 933 | 939 | 19,200 |
2003/12/04 | 952 | 963 | 943 | 947 | 20,300 |
2003/12/03 | 950 | 958 | 935 | 942 | 26,200 |
2003/12/02 | 970 | 971 | 941 | 941 | 25,000 |
2003/12/01 | 930 | 964 | 900 | 963 | 28,600 |
2003/11/28 | 950 | 950 | 938 | 940 | 21,100 |
2003/11/27 | 942 | 983 | 942 | 971 | 20,400 |
2003/11/26 | 960 | 965 | 943 | 956 | 4,100 |
2003/11/25 | 950 | 950 | 932 | 940 | 17,600 |
2003/11/21 | 934 | 934 | 910 | 922 | 10,200 |
2003/11/20 | 905 | 939 | 905 | 909 | 20,300 |
2003/11/19 | 910 | 919 | 901 | 919 | 16,900 |
2003/11/18 | 893 | 921 | 893 | 911 | 34,700 |
2003/11/17 | 945 | 953 | 910 | 933 | 37,700 |
2003/11/14 | 998 | 1,000 | 980 | 984 | 14,300 |
2003/11/13 | 996 | 997 | 976 | 990 | 40,300 |
2003/11/12 | 976 | 991 | 963 | 976 | 12,700 |
2003/11/11 | 965 | 978 | 930 | 973 | 32,800 |
2003/11/10 | 1,030 | 1,030 | 971 | 989 | 23,600 |
2003/11/07 | 1,009 | 1,020 | 1,000 | 1,006 | 35,100 |
2003/11/06 | 1,027 | 1,028 | 991 | 1,009 | 145,500 |
2003/11/05 | 1,035 | 1,035 | 1,011 | 1,015 | 99,000 |
2003/11/04 | 978 | 1,049 | 967 | 1,035 | 241,400 |
2003/10/31 | 960 | 961 | 952 | 958 | 64,800 |
2003/10/30 | 950 | 961 | 950 | 960 | 72,600 |
2003/10/29 | 983 | 983 | 960 | 977 | 30,400 |
2003/10/28 | 955 | 978 | 955 | 970 | 74,100 |
2003/10/27 | 926 | 970 | 915 | 945 | 63,900 |
2003/10/24 | 945 | 945 | 905 | 926 | 35,800 |
2003/10/23 | 948 | 948 | 905 | 905 | 77,100 |
2003/10/22 | 976 | 992 | 962 | 968 | 94,400 |
2003/10/21 | 970 | 990 | 969 | 972 | 126,900 |
2003/10/20 | 934 | 976 | 934 | 971 | 96,900 |
2003/10/17 | 945 | 950 | 931 | 933 | 108,700 |
2003/10/16 | 950 | 965 | 942 | 945 | 106,600 |
2003/10/15 | 982 | 998 | 951 | 960 | 99,200 |
2003/10/14 | 1,000 | 1,010 | 980 | 993 | 79,100 |
2003/10/10 | 1,000 | 1,018 | 978 | 1,005 | 45,100 |
2003/10/09 | 1,035 | 1,035 | 998 | 1,018 | 73,900 |
2003/10/08 | 1,008 | 1,041 | 1,006 | 1,022 | 148,600 |
2003/10/07 | 950 | 998 | 950 | 988 | 212,300 |
2003/10/06 | 949 | 955 | 930 | 945 | 224,000 |
2003/10/03 | 925 | 925 | 879 | 879 | 75,700 |
2003/10/02 | 898 | 920 | 896 | 920 | 146,000 |
2003/10/01 | 874 | 890 | 868 | 876 | 319,900 |
2003/09/30 | 855 | 860 | 848 | 854 | 27,600 |
2003/09/29 | 850 | 851 | 840 | 850 | 20,100 |
2003/09/26 | 835 | 850 | 830 | 837 | 26,200 |
2003/09/25 | 830 | 845 | 830 | 845 | 17,200 |
2003/09/24 | 859 | 859 | 831 | 844 | 21,800 |
2003/09/22 | 835 | 848 | 820 | 848 | 15,400 |
2003/09/19 | 846 | 859 | 830 | 830 | 26,600 |
2003/09/18 | 840 | 850 | 835 | 846 | 69,300 |
2003/09/17 | 800 | 838 | 800 | 830 | 68,600 |
2003/09/16 | 799 | 801 | 780 | 786 | 35,900 |
2003/09/12 | 800 | 805 | 792 | 792 | 77,300 |
2003/09/11 | 812 | 813 | 790 | 800 | 33,000 |
2003/09/10 | 819 | 823 | 808 | 817 | 33,100 |
2003/09/09 | 843 | 851 | 833 | 839 | 61,100 |
2003/09/08 | 845 | 859 | 845 | 845 | 82,700 |
2003/09/05 | 845 | 856 | 834 | 850 | 54,600 |
2003/09/04 | 821 | 882 | 818 | 855 | 49,700 |
2003/09/03 | 803 | 818 | 783 | 815 | 35,300 |
2003/09/02 | 801 | 803 | 780 | 791 | 27,000 |
2003/09/01 | 781 | 796 | 780 | 791 | 38,300 |
2003/08/29 | 799 | 800 | 777 | 791 | 21,000 |
2003/08/28 | 790 | 794 | 774 | 793 | 17,600 |
2003/08/27 | 791 | 796 | 780 | 790 | 31,700 |
2003/08/26 | 781 | 803 | 781 | 801 | 24,400 |
2003/08/25 | 772 | 802 | 772 | 802 | 11,700 |
2003/08/22 | 780 | 791 | 771 | 773 | 15,400 |
2003/08/21 | 790 | 800 | 775 | 780 | 35,800 |
2003/08/20 | 789 | 800 | 789 | 796 | 29,800 |
2003/08/19 | 780 | 800 | 780 | 799 | 64,600 |
2003/08/18 | 770 | 786 | 770 | 780 | 32,800 |
2003/08/15 | 770 | 772 | 755 | 772 | 16,500 |
2003/08/14 | 770 | 775 | 759 | 763 | 37,800 |
2003/08/13 | 750 | 777 | 750 | 773 | 29,600 |
2003/08/12 | 745 | 765 | 744 | 764 | 22,400 |
2003/08/11 | 749 | 752 | 731 | 745 | 14,600 |
2003/08/08 | 770 | 770 | 726 | 739 | 33,300 |
2003/08/07 | 752 | 779 | 752 | 770 | 55,100 |
2003/08/06 | 780 | 781 | 767 | 780 | 22,400 |
2003/08/05 | 797 | 800 | 780 | 781 | 42,000 |
2003/08/04 | 772 | 798 | 765 | 796 | 27,900 |
2003/08/01 | 775 | 775 | 746 | 772 | 17,200 |
2003/07/31 | 775 | 780 | 738 | 778 | 35,900 |
2003/07/30 | 733 | 773 | 733 | 773 | 30,200 |
2003/07/29 | 760 | 761 | 726 | 742 | 39,700 |
2003/07/28 | 760 | 767 | 745 | 760 | 38,400 |
2003/07/25 | 750 | 771 | 741 | 760 | 24,200 |
2003/07/24 | 778 | 778 | 759 | 759 | 15,800 |
2003/07/23 | 766 | 771 | 750 | 768 | 14,300 |
2003/07/22 | 770 | 771 | 756 | 756 | 29,800 |
2003/07/18 | 750 | 771 | 749 | 771 | 7,600 |
2003/07/17 | 755 | 770 | 745 | 770 | 25,700 |
2003/07/16 | 764 | 765 | 755 | 755 | 8,000 |
2003/07/15 | 771 | 771 | 760 | 760 | 16,300 |
2003/07/14 | 763 | 777 | 763 | 771 | 23,600 |
2003/07/11 | 770 | 770 | 758 | 763 | 20,600 |
2003/07/10 | 760 | 801 | 760 | 777 | 49,200 |
2003/07/09 | 764 | 764 | 743 | 760 | 31,800 |
2003/07/08 | 778 | 780 | 763 | 764 | 53,400 |
2003/07/07 | 741 | 759 | 741 | 753 | 27,500 |
2003/07/04 | 731 | 752 | 730 | 730 | 28,000 |
2003/07/03 | 761 | 770 | 730 | 734 | 54,500 |
2003/07/02 | 742 | 745 | 725 | 741 | 24,300 |
2003/07/01 | 722 | 732 | 720 | 722 | 33,200 |
2003/06/30 | 745 | 745 | 722 | 722 | 31,100 |
2003/06/27 | 729 | 745 | 721 | 734 | 55,600 |
2003/06/26 | 746 | 746 | 722 | 730 | 38,700 |
2003/06/25 | 716 | 746 | 716 | 746 | 23,000 |
2003/06/24 | 731 | 740 | 721 | 721 | 35,700 |
2003/06/23 | 735 | 741 | 725 | 741 | 27,400 |
2003/06/20 | 720 | 731 | 719 | 720 | 35,200 |
2003/06/19 | 740 | 741 | 720 | 730 | 50,400 |
2003/06/18 | 732 | 754 | 715 | 740 | 52,900 |
2003/06/17 | 720 | 730 | 712 | 712 | 50,500 |
2003/06/16 | 693 | 730 | 693 | 710 | 19,600 |
2003/06/13 | 705 | 710 | 688 | 693 | 70,000 |
2003/06/12 | 723 | 729 | 707 | 707 | 43,900 |
2003/06/11 | 750 | 750 | 725 | 729 | 59,700 |
2003/06/10 | 739 | 752 | 722 | 750 | 52,700 |
2003/06/09 | 763 | 764 | 745 | 746 | 61,100 |
2003/06/06 | 762 | 763 | 760 | 763 | 10,400 |
2003/06/05 | 750 | 763 | 750 | 763 | 40,400 |
2003/06/04 | 780 | 780 | 759 | 765 | 21,000 |
2003/06/03 | 780 | 786 | 771 | 780 | 40,300 |
2003/06/02 | 820 | 821 | 750 | 762 | 103,700 |
2003/05/30 | 843 | 850 | 833 | 850 | 38,300 |
2003/05/29 | 846 | 846 | 831 | 833 | 10,900 |
2003/05/28 | 830 | 848 | 830 | 836 | 28,900 |
2003/05/27 | 847 | 850 | 822 | 848 | 22,900 |
2003/05/26 | 855 | 855 | 832 | 837 | 10,000 |
2003/05/23 | 840 | 855 | 838 | 855 | 53,800 |
2003/05/22 | 843 | 855 | 825 | 840 | 35,700 |
2003/05/21 | 820 | 863 | 797 | 843 | 67,300 |
2003/05/20 | 797 | 825 | 790 | 815 | 29,200 |
2003/05/19 | 816 | 818 | 800 | 807 | 28,000 |
2003/05/16 | 824 | 826 | 812 | 826 | 51,000 |
2003/05/15 | 827 | 827 | 808 | 819 | 48,800 |
2003/05/14 | 767 | 833 | 767 | 821 | 96,200 |
2003/05/13 | 789 | 789 | 770 | 775 | 37,400 |
2003/05/12 | 806 | 806 | 780 | 783 | 22,900 |
2003/05/09 | 772 | 796 | 760 | 796 | 18,800 |
2003/05/08 | 763 | 781 | 756 | 771 | 49,300 |
2003/05/07 | 812 | 812 | 788 | 793 | 23,800 |
2003/05/06 | 829 | 829 | 810 | 813 | 17,600 |
2003/05/02 | 839 | 840 | 814 | 829 | 46,800 |
2003/05/01 | 789 | 839 | 788 | 839 | 48,200 |
2003/04/30 | 760 | 831 | 724 | 799 | 85,700 |
2003/04/28 | 770 | 770 | 743 | 760 | 39,600 |
2003/04/25 | 754 | 775 | 750 | 770 | 54,500 |
2003/04/24 | 732 | 774 | 720 | 764 | 106,300 |
2003/04/23 | 750 | 760 | 739 | 752 | 48,200 |
2003/04/22 | 760 | 768 | 741 | 760 | 52,000 |
2003/04/21 | 730 | 760 | 718 | 759 | 62,100 |
2003/04/18 | 687 | 710 | 680 | 700 | 50,800 |
2003/04/17 | 667 | 697 | 666 | 684 | 66,600 |
2003/04/16 | 620 | 665 | 620 | 665 | 60,500 |
2003/04/15 | 574 | 635 | 574 | 617 | 42,100 |
2003/04/14 | 556 | 593 | 556 | 563 | 42,400 |
2003/04/11 | 556 | 560 | 555 | 558 | 23,400 |
2003/04/10 | 570 | 570 | 557 | 558 | 8,000 |
2003/04/09 | 580 | 580 | 560 | 576 | 36,100 |
2003/04/08 | 570 | 571 | 559 | 571 | 30,800 |
2003/04/07 | 550 | 579 | 549 | 568 | 51,400 |
2003/04/04 | 552 | 555 | 552 | 555 | 10,400 |
2003/04/03 | 569 | 569 | 549 | 551 | 47,600 |
2003/04/02 | 555 | 561 | 548 | 559 | 19,100 |
2003/04/01 | 550 | 561 | 550 | 554 | 8,700 |
2003/03/31 | 580 | 580 | 556 | 556 | 11,500 |
2003/03/28 | 581 | 590 | 570 | 570 | 11,100 |
2003/03/27 | 581 | 581 | 578 | 579 | 11,900 |
2003/03/26 | 579 | 584 | 569 | 582 | 13,600 |
2003/03/25 | 590 | 590 | 560 | 562 | 27,100 |
2003/03/24 | 593 | 598 | 575 | 593 | 27,500 |
2003/03/20 | 562 | 587 | 561 | 563 | 51,900 |
2003/03/19 | 570 | 570 | 560 | 562 | 18,100 |
2003/03/18 | 581 | 581 | 550 | 562 | 28,100 |
2003/03/17 | 552 | 569 | 551 | 551 | 18,300 |
2003/03/14 | 558 | 568 | 552 | 552 | 67,400 |
2003/03/13 | 556 | 574 | 551 | 568 | 13,200 |
2003/03/12 | 550 | 560 | 550 | 559 | 20,400 |
2003/03/11 | 551 | 579 | 549 | 550 | 27,100 |
2003/03/10 | 578 | 578 | 551 | 566 | 19,400 |
2003/03/07 | 613 | 613 | 580 | 581 | 21,500 |
2003/03/06 | 623 | 623 | 612 | 613 | 26,400 |
2003/03/05 | 616 | 625 | 606 | 624 | 30,100 |
2003/03/04 | 620 | 630 | 616 | 622 | 25,200 |
2003/03/03 | 647 | 647 | 622 | 635 | 34,500 |
2003/02/28 | 632 | 651 | 630 | 642 | 50,800 |
2003/02/27 | 559 | 620 | 559 | 612 | 54,400 |
2003/02/26 | 575 | 575 | 555 | 559 | 80,100 |
2003/02/25 | 620 | 620 | 574 | 588 | 51,400 |
2003/02/24 | 632 | 636 | 621 | 621 | 11,300 |
2003/02/21 | 620 | 633 | 615 | 632 | 26,300 |
2003/02/20 | 631 | 634 | 620 | 627 | 15,800 |
2003/02/19 | 655 | 655 | 636 | 636 | 13,900 |
2003/02/18 | 649 | 650 | 635 | 638 | 21,300 |
2003/02/17 | 638 | 654 | 635 | 650 | 18,000 |
2003/02/14 | 660 | 662 | 638 | 638 | 67,500 |
2003/02/13 | 672 | 672 | 650 | 652 | 32,400 |
2003/02/12 | 663 | 678 | 660 | 672 | 46,800 |
2003/02/10 | 660 | 663 | 625 | 649 | 34,700 |
2003/02/07 | 649 | 653 | 646 | 650 | 105,600 |
2003/02/06 | 680 | 681 | 670 | 674 | 25,700 |
2003/02/05 | 678 | 683 | 670 | 670 | 42,400 |
2003/02/04 | 680 | 682 | 675 | 678 | 22,400 |
2003/02/03 | 670 | 675 | 657 | 675 | 51,400 |
2003/01/31 | 718 | 718 | 652 | 660 | 41,800 |
2003/01/30 | 711 | 716 | 705 | 705 | 47,200 |
2003/01/29 | 722 | 722 | 711 | 715 | 30,300 |
2003/01/28 | 740 | 740 | 722 | 722 | 17,100 |
2003/01/27 | 737 | 750 | 737 | 745 | 35,900 |
2003/01/24 | 780 | 790 | 757 | 757 | 15,200 |
2003/01/23 | 779 | 785 | 769 | 773 | 12,600 |
2003/01/22 | 781 | 784 | 750 | 779 | 34,700 |
2003/01/21 | 782 | 793 | 782 | 791 | 38,900 |
2003/01/20 | 776 | 779 | 760 | 765 | 39,400 |
2003/01/17 | 758 | 780 | 758 | 776 | 36,800 |
2003/01/16 | 755 | 760 | 755 | 756 | 21,900 |
2003/01/15 | 755 | 775 | 753 | 755 | 37,100 |
2003/01/14 | 755 | 759 | 750 | 752 | 37,100 |
2003/01/10 | 771 | 783 | 755 | 755 | 22,800 |
2003/01/09 | 750 | 794 | 750 | 794 | 10,100 |
2003/01/08 | 820 | 820 | 760 | 784 | 17,600 |
2003/01/07 | 850 | 853 | 828 | 830 | 5,500 |
2003/01/06 | 830 | 845 | 830 | 845 | 3,600 |