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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,030 | 2,030 | 1,989 | 2,005 | 79,200 |
| 2005/12/29 | 1,945 | 2,045 | 1,938 | 2,010 | 118,700 |
| 2005/12/28 | 1,908 | 1,945 | 1,908 | 1,940 | 34,700 |
| 2005/12/27 | 1,930 | 1,955 | 1,916 | 1,938 | 61,400 |
| 2005/12/26 | 1,926 | 1,929 | 1,905 | 1,918 | 31,900 |
| 2005/12/22 | 1,881 | 1,909 | 1,881 | 1,896 | 62,600 |
| 2005/12/21 | 1,850 | 1,876 | 1,843 | 1,870 | 46,500 |
| 2005/12/20 | 1,815 | 1,864 | 1,811 | 1,859 | 49,800 |
| 2005/12/19 | 1,819 | 1,831 | 1,802 | 1,809 | 36,200 |
| 2005/12/16 | 1,822 | 1,857 | 1,810 | 1,825 | 39,000 |
| 2005/12/15 | 1,873 | 1,873 | 1,825 | 1,845 | 53,800 |
| 2005/12/14 | 1,875 | 1,905 | 1,797 | 1,844 | 140,000 |
| 2005/12/13 | 1,940 | 1,940 | 1,880 | 1,894 | 58,200 |
| 2005/12/12 | 1,976 | 1,980 | 1,872 | 1,904 | 147,700 |
| 2005/12/09 | 1,829 | 1,845 | 1,782 | 1,826 | 48,100 |
| 2005/12/08 | 1,840 | 1,850 | 1,812 | 1,830 | 35,500 |
| 2005/12/07 | 1,842 | 1,870 | 1,830 | 1,862 | 40,200 |
| 2005/12/06 | 1,806 | 1,869 | 1,774 | 1,850 | 37,300 |
| 2005/12/05 | 1,830 | 1,847 | 1,825 | 1,835 | 29,900 |
| 2005/12/02 | 1,803 | 1,840 | 1,803 | 1,830 | 62,300 |
| 2005/12/01 | 1,815 | 1,815 | 1,784 | 1,803 | 20,900 |
| 2005/11/30 | 1,799 | 1,820 | 1,774 | 1,774 | 32,800 |
| 2005/11/29 | 1,770 | 1,848 | 1,770 | 1,820 | 64,000 |
| 2005/11/28 | 1,770 | 1,778 | 1,758 | 1,769 | 20,500 |
| 2005/11/25 | 1,784 | 1,789 | 1,755 | 1,763 | 27,000 |
| 2005/11/24 | 1,796 | 1,796 | 1,734 | 1,775 | 37,500 |
| 2005/11/22 | 1,780 | 1,797 | 1,770 | 1,781 | 40,000 |
| 2005/11/21 | 1,770 | 1,792 | 1,750 | 1,777 | 56,600 |
| 2005/11/18 | 1,723 | 1,775 | 1,711 | 1,775 | 92,700 |
| 2005/11/17 | 1,710 | 1,729 | 1,695 | 1,721 | 33,200 |
| 2005/11/16 | 1,670 | 1,690 | 1,660 | 1,687 | 21,300 |
| 2005/11/15 | 1,716 | 1,731 | 1,620 | 1,685 | 48,100 |
| 2005/11/14 | 1,755 | 1,755 | 1,713 | 1,717 | 52,900 |
| 2005/11/11 | 1,735 | 1,777 | 1,729 | 1,755 | 132,900 |
| 2005/11/10 | 1,662 | 1,710 | 1,662 | 1,699 | 30,200 |
| 2005/11/09 | 1,730 | 1,730 | 1,680 | 1,686 | 50,000 |
| 2005/11/08 | 1,665 | 1,718 | 1,665 | 1,710 | 52,600 |
| 2005/11/07 | 1,676 | 1,684 | 1,645 | 1,663 | 53,800 |
| 2005/11/04 | 1,709 | 1,709 | 1,681 | 1,687 | 84,300 |
| 2005/11/02 | 1,707 | 1,713 | 1,663 | 1,708 | 69,400 |
| 2005/11/01 | 1,697 | 1,709 | 1,680 | 1,709 | 32,900 |
| 2005/10/31 | 1,650 | 1,676 | 1,633 | 1,663 | 101,400 |
| 2005/10/28 | 1,630 | 1,644 | 1,620 | 1,644 | 90,800 |
| 2005/10/27 | 1,630 | 1,645 | 1,627 | 1,630 | 124,700 |
| 2005/10/26 | 1,630 | 1,638 | 1,610 | 1,626 | 71,700 |
| 2005/10/25 | 1,617 | 1,625 | 1,598 | 1,600 | 86,800 |
| 2005/10/24 | 1,615 | 1,620 | 1,600 | 1,613 | 22,300 |
| 2005/10/21 | 1,609 | 1,615 | 1,587 | 1,615 | 36,200 |
| 2005/10/20 | 1,610 | 1,627 | 1,606 | 1,619 | 73,400 |
| 2005/10/19 | 1,608 | 1,630 | 1,566 | 1,577 | 112,400 |
| 2005/10/18 | 1,646 | 1,665 | 1,635 | 1,640 | 190,300 |
| 2005/10/17 | 1,650 | 1,650 | 1,610 | 1,636 | 57,900 |
| 2005/10/14 | 1,650 | 1,655 | 1,630 | 1,638 | 59,800 |
| 2005/10/13 | 1,640 | 1,648 | 1,624 | 1,645 | 93,900 |
| 2005/10/12 | 1,624 | 1,644 | 1,607 | 1,635 | 84,300 |
| 2005/10/11 | 1,601 | 1,615 | 1,565 | 1,610 | 163,200 |
| 2005/10/07 | 1,570 | 1,620 | 1,555 | 1,612 | 50,700 |
| 2005/10/06 | 1,589 | 1,589 | 1,570 | 1,570 | 77,000 |
| 2005/10/05 | 1,609 | 1,630 | 1,590 | 1,616 | 111,200 |
| 2005/10/04 | 1,535 | 1,596 | 1,535 | 1,583 | 94,500 |
| 2005/10/03 | 1,639 | 1,639 | 1,570 | 1,595 | 64,000 |
| 2005/09/30 | 1,605 | 1,651 | 1,561 | 1,615 | 317,100 |
| 2005/09/29 | 1,500 | 1,674 | 1,489 | 1,618 | 414,500 |
| 2005/09/28 | 1,472 | 1,479 | 1,469 | 1,474 | 57,600 |
| 2005/09/27 | 1,478 | 1,484 | 1,470 | 1,473 | 36,900 |
| 2005/09/26 | 1,479 | 1,481 | 1,463 | 1,479 | 65,000 |
| 2005/09/22 | 1,453 | 1,465 | 1,442 | 1,460 | 93,000 |
| 2005/09/21 | 1,460 | 1,464 | 1,450 | 1,457 | 47,800 |
| 2005/09/20 | 1,450 | 1,469 | 1,440 | 1,451 | 39,500 |
| 2005/09/16 | 1,445 | 1,446 | 1,429 | 1,440 | 32,700 |
| 2005/09/15 | 1,424 | 1,442 | 1,424 | 1,442 | 49,000 |
| 2005/09/14 | 1,412 | 1,445 | 1,412 | 1,427 | 145,200 |
| 2005/09/13 | 1,435 | 1,446 | 1,420 | 1,422 | 143,200 |
| 2005/09/12 | 1,469 | 1,472 | 1,439 | 1,453 | 75,700 |
| 2005/09/09 | 1,473 | 1,489 | 1,462 | 1,469 | 98,600 |
| 2005/09/08 | 1,495 | 1,495 | 1,480 | 1,484 | 106,400 |
| 2005/09/07 | 1,499 | 1,499 | 1,480 | 1,485 | 132,300 |
| 2005/09/06 | 1,500 | 1,500 | 1,489 | 1,491 | 79,700 |
| 2005/09/05 | 1,488 | 1,507 | 1,471 | 1,490 | 78,200 |
| 2005/09/02 | 1,461 | 1,487 | 1,458 | 1,478 | 95,200 |
| 2005/09/01 | 1,455 | 1,465 | 1,450 | 1,461 | 69,100 |
| 2005/08/31 | 1,449 | 1,460 | 1,434 | 1,455 | 74,500 |
| 2005/08/30 | 1,415 | 1,451 | 1,410 | 1,444 | 73,200 |
| 2005/08/29 | 1,445 | 1,445 | 1,421 | 1,421 | 27,000 |
| 2005/08/26 | 1,448 | 1,448 | 1,425 | 1,445 | 38,100 |
| 2005/08/25 | 1,449 | 1,449 | 1,430 | 1,438 | 34,300 |
| 2005/08/24 | 1,441 | 1,453 | 1,441 | 1,448 | 40,100 |
| 2005/08/23 | 1,466 | 1,470 | 1,442 | 1,454 | 66,600 |
| 2005/08/22 | 1,449 | 1,468 | 1,448 | 1,466 | 136,000 |
| 2005/08/19 | 1,420 | 1,441 | 1,403 | 1,441 | 137,900 |
| 2005/08/18 | 1,381 | 1,402 | 1,381 | 1,402 | 60,900 |
| 2005/08/17 | 1,400 | 1,400 | 1,374 | 1,376 | 134,400 |
| 2005/08/16 | 1,396 | 1,404 | 1,374 | 1,382 | 115,900 |
| 2005/08/15 | 1,414 | 1,415 | 1,375 | 1,396 | 294,400 |
| 2005/08/12 | 1,430 | 1,441 | 1,415 | 1,418 | 175,200 |
| 2005/08/11 | 1,461 | 1,461 | 1,416 | 1,416 | 226,200 |
| 2005/08/10 | 1,439 | 1,464 | 1,424 | 1,456 | 169,900 |
| 2005/08/09 | 1,421 | 1,445 | 1,401 | 1,436 | 103,100 |
| 2005/08/08 | 1,399 | 1,425 | 1,380 | 1,423 | 81,600 |
| 2005/08/05 | 1,449 | 1,449 | 1,412 | 1,423 | 62,000 |
| 2005/08/04 | 1,478 | 1,478 | 1,423 | 1,436 | 95,000 |
| 2005/08/03 | 1,500 | 1,519 | 1,462 | 1,480 | 182,700 |
| 2005/08/02 | 1,519 | 1,550 | 1,482 | 1,492 | 539,000 |
| 2005/08/01 | 1,415 | 1,416 | 1,390 | 1,399 | 82,700 |
| 2005/07/29 | 1,437 | 1,439 | 1,410 | 1,421 | 52,200 |
| 2005/07/28 | 1,435 | 1,435 | 1,409 | 1,417 | 65,500 |
| 2005/07/27 | 1,425 | 1,449 | 1,424 | 1,430 | 55,900 |
| 2005/07/26 | 1,404 | 1,430 | 1,404 | 1,430 | 66,500 |
| 2005/07/25 | 1,430 | 1,438 | 1,416 | 1,424 | 32,400 |
| 2005/07/22 | 1,430 | 1,445 | 1,416 | 1,430 | 38,600 |
| 2005/07/21 | 1,425 | 1,440 | 1,415 | 1,416 | 64,900 |
| 2005/07/20 | 1,436 | 1,438 | 1,424 | 1,425 | 65,600 |
| 2005/07/19 | 1,441 | 1,450 | 1,423 | 1,442 | 70,900 |
| 2005/07/15 | 1,462 | 1,472 | 1,452 | 1,452 | 43,600 |
| 2005/07/14 | 1,490 | 1,499 | 1,464 | 1,467 | 45,700 |
| 2005/07/13 | 1,494 | 1,497 | 1,481 | 1,489 | 34,200 |
| 2005/07/12 | 1,499 | 1,499 | 1,489 | 1,495 | 25,400 |
| 2005/07/11 | 1,510 | 1,510 | 1,495 | 1,499 | 23,800 |
| 2005/07/08 | 1,485 | 1,504 | 1,480 | 1,499 | 107,600 |
| 2005/07/07 | 1,470 | 1,485 | 1,466 | 1,481 | 44,000 |
| 2005/07/06 | 1,477 | 1,480 | 1,471 | 1,478 | 39,600 |
| 2005/07/05 | 1,475 | 1,479 | 1,456 | 1,466 | 24,800 |
| 2005/07/04 | 1,455 | 1,479 | 1,455 | 1,475 | 47,100 |
| 2005/07/01 | 1,451 | 1,476 | 1,430 | 1,454 | 21,100 |
| 2005/06/30 | 1,470 | 1,470 | 1,448 | 1,451 | 30,500 |
| 2005/06/29 | 1,490 | 1,490 | 1,462 | 1,469 | 38,000 |
| 2005/06/28 | 1,460 | 1,481 | 1,452 | 1,481 | 48,700 |
| 2005/06/27 | 1,443 | 1,470 | 1,428 | 1,459 | 27,200 |
| 2005/06/24 | 1,450 | 1,469 | 1,441 | 1,469 | 24,900 |
| 2005/06/23 | 1,455 | 1,474 | 1,455 | 1,457 | 21,700 |
| 2005/06/22 | 1,464 | 1,469 | 1,446 | 1,458 | 29,800 |
| 2005/06/21 | 1,478 | 1,478 | 1,450 | 1,463 | 13,100 |
| 2005/06/20 | 1,480 | 1,480 | 1,454 | 1,466 | 15,500 |
| 2005/06/17 | 1,446 | 1,495 | 1,443 | 1,464 | 84,500 |
| 2005/06/16 | 1,430 | 1,439 | 1,426 | 1,436 | 15,300 |
| 2005/06/15 | 1,421 | 1,432 | 1,420 | 1,429 | 20,500 |
| 2005/06/14 | 1,424 | 1,432 | 1,412 | 1,421 | 41,300 |
| 2005/06/13 | 1,411 | 1,425 | 1,408 | 1,424 | 32,100 |
| 2005/06/10 | 1,400 | 1,410 | 1,395 | 1,397 | 57,500 |
| 2005/06/09 | 1,401 | 1,414 | 1,401 | 1,402 | 28,200 |
| 2005/06/08 | 1,410 | 1,419 | 1,405 | 1,410 | 27,700 |
| 2005/06/07 | 1,415 | 1,425 | 1,394 | 1,419 | 52,200 |
| 2005/06/06 | 1,397 | 1,435 | 1,397 | 1,415 | 119,800 |
| 2005/06/03 | 1,415 | 1,415 | 1,395 | 1,395 | 30,900 |
| 2005/06/02 | 1,415 | 1,430 | 1,405 | 1,415 | 59,000 |
| 2005/06/01 | 1,412 | 1,417 | 1,397 | 1,406 | 34,300 |
| 2005/05/31 | 1,398 | 1,435 | 1,397 | 1,420 | 78,200 |
| 2005/05/30 | 1,379 | 1,400 | 1,350 | 1,391 | 75,000 |
| 2005/05/27 | 1,351 | 1,378 | 1,351 | 1,370 | 34,600 |
| 2005/05/26 | 1,373 | 1,373 | 1,349 | 1,351 | 60,100 |
| 2005/05/25 | 1,399 | 1,399 | 1,359 | 1,369 | 21,800 |
| 2005/05/24 | 1,397 | 1,399 | 1,379 | 1,380 | 16,700 |
| 2005/05/23 | 1,405 | 1,406 | 1,395 | 1,398 | 39,200 |
| 2005/05/20 | 1,381 | 1,418 | 1,381 | 1,386 | 31,500 |
| 2005/05/19 | 1,389 | 1,398 | 1,381 | 1,381 | 33,300 |
| 2005/05/18 | 1,376 | 1,386 | 1,359 | 1,378 | 49,100 |
| 2005/05/17 | 1,430 | 1,430 | 1,340 | 1,370 | 76,100 |
| 2005/05/16 | 1,404 | 1,410 | 1,389 | 1,390 | 44,600 |
| 2005/05/13 | 1,399 | 1,411 | 1,399 | 1,405 | 38,900 |
| 2005/05/12 | 1,437 | 1,450 | 1,398 | 1,419 | 24,500 |
| 2005/05/11 | 1,435 | 1,456 | 1,426 | 1,456 | 33,600 |
| 2005/05/10 | 1,450 | 1,457 | 1,435 | 1,443 | 92,100 |
| 2005/05/09 | 1,470 | 1,470 | 1,436 | 1,448 | 46,600 |
| 2005/05/06 | 1,431 | 1,454 | 1,431 | 1,450 | 34,600 |
| 2005/05/02 | 1,440 | 1,440 | 1,421 | 1,429 | 35,800 |
| 2005/04/28 | 1,460 | 1,464 | 1,430 | 1,443 | 44,200 |
| 2005/04/27 | 1,445 | 1,465 | 1,430 | 1,460 | 43,200 |
| 2005/04/26 | 1,439 | 1,442 | 1,428 | 1,442 | 53,500 |
| 2005/04/25 | 1,435 | 1,449 | 1,416 | 1,433 | 49,000 |
| 2005/04/22 | 1,450 | 1,472 | 1,430 | 1,440 | 53,300 |
| 2005/04/21 | 1,415 | 1,436 | 1,401 | 1,420 | 42,400 |
| 2005/04/20 | 1,435 | 1,448 | 1,425 | 1,436 | 39,900 |
| 2005/04/19 | 1,414 | 1,437 | 1,400 | 1,422 | 46,500 |
| 2005/04/18 | 1,451 | 1,451 | 1,370 | 1,394 | 66,600 |
| 2005/04/15 | 1,464 | 1,464 | 1,431 | 1,443 | 68,900 |
| 2005/04/14 | 1,464 | 1,475 | 1,454 | 1,468 | 49,100 |
| 2005/04/13 | 1,465 | 1,474 | 1,457 | 1,465 | 37,000 |
| 2005/04/12 | 1,482 | 1,482 | 1,464 | 1,465 | 24,400 |
| 2005/04/11 | 1,503 | 1,508 | 1,469 | 1,484 | 59,100 |
| 2005/04/08 | 1,491 | 1,510 | 1,482 | 1,492 | 50,700 |
| 2005/04/07 | 1,495 | 1,499 | 1,482 | 1,488 | 36,300 |
| 2005/04/06 | 1,479 | 1,506 | 1,479 | 1,500 | 57,300 |
| 2005/04/05 | 1,492 | 1,516 | 1,466 | 1,508 | 171,500 |
| 2005/04/04 | 1,450 | 1,500 | 1,450 | 1,493 | 155,000 |
| 2005/04/01 | 1,440 | 1,467 | 1,434 | 1,446 | 64,000 |
| 2005/03/31 | 1,410 | 1,430 | 1,400 | 1,420 | 48,900 |
| 2005/03/30 | 1,424 | 1,429 | 1,388 | 1,399 | 39,500 |
| 2005/03/29 | 1,441 | 1,441 | 1,380 | 1,406 | 73,500 |
| 2005/03/28 | 1,402 | 1,429 | 1,399 | 1,421 | 49,600 |
| 2005/03/25 | 1,451 | 1,455 | 1,433 | 1,433 | 61,600 |
| 2005/03/24 | 1,459 | 1,490 | 1,431 | 1,435 | 112,800 |
| 2005/03/23 | 1,470 | 1,480 | 1,426 | 1,456 | 108,300 |
| 2005/03/22 | 1,490 | 1,500 | 1,450 | 1,474 | 71,600 |
| 2005/03/18 | 1,480 | 1,505 | 1,480 | 1,492 | 44,100 |
| 2005/03/17 | 1,472 | 1,488 | 1,465 | 1,474 | 36,400 |
| 2005/03/16 | 1,490 | 1,490 | 1,467 | 1,472 | 68,000 |
| 2005/03/15 | 1,506 | 1,510 | 1,499 | 1,499 | 76,400 |
| 2005/03/14 | 1,490 | 1,500 | 1,485 | 1,486 | 58,600 |
| 2005/03/11 | 1,481 | 1,499 | 1,481 | 1,482 | 90,500 |
| 2005/03/10 | 1,491 | 1,502 | 1,485 | 1,490 | 39,800 |
| 2005/03/09 | 1,492 | 1,508 | 1,490 | 1,491 | 39,500 |
| 2005/03/08 | 1,500 | 1,510 | 1,490 | 1,510 | 80,200 |
| 2005/03/07 | 1,512 | 1,518 | 1,498 | 1,507 | 85,300 |
| 2005/03/04 | 1,529 | 1,529 | 1,506 | 1,516 | 102,600 |
| 2005/03/03 | 1,533 | 1,537 | 1,525 | 1,529 | 51,500 |
| 2005/03/02 | 1,550 | 1,550 | 1,527 | 1,533 | 70,100 |
| 2005/03/01 | 1,550 | 1,557 | 1,531 | 1,550 | 88,300 |
| 2005/02/28 | 1,528 | 1,575 | 1,528 | 1,557 | 187,300 |
| 2005/02/25 | 1,518 | 1,550 | 1,506 | 1,548 | 121,500 |
| 2005/02/24 | 1,521 | 1,527 | 1,480 | 1,526 | 38,100 |
| 2005/02/23 | 1,495 | 1,552 | 1,495 | 1,529 | 120,700 |
| 2005/02/22 | 1,491 | 1,512 | 1,490 | 1,499 | 44,300 |
| 2005/02/21 | 1,465 | 1,495 | 1,455 | 1,491 | 30,400 |
| 2005/02/18 | 1,474 | 1,485 | 1,455 | 1,485 | 48,200 |
| 2005/02/17 | 1,497 | 1,500 | 1,471 | 1,484 | 41,900 |
| 2005/02/16 | 1,520 | 1,521 | 1,490 | 1,496 | 54,100 |
| 2005/02/15 | 1,515 | 1,545 | 1,515 | 1,523 | 61,300 |
| 2005/02/14 | 1,509 | 1,549 | 1,481 | 1,530 | 225,500 |
| 2005/02/10 | 1,500 | 1,520 | 1,495 | 1,509 | 50,600 |
| 2005/02/09 | 1,520 | 1,525 | 1,492 | 1,513 | 60,400 |
| 2005/02/08 | 1,488 | 1,522 | 1,480 | 1,516 | 118,400 |
| 2005/02/07 | 1,485 | 1,520 | 1,485 | 1,506 | 116,300 |
| 2005/02/04 | 1,482 | 1,490 | 1,470 | 1,489 | 43,500 |
| 2005/02/03 | 1,482 | 1,491 | 1,471 | 1,489 | 54,900 |
| 2005/02/02 | 1,455 | 1,499 | 1,441 | 1,498 | 229,000 |
| 2005/02/01 | 1,433 | 1,440 | 1,400 | 1,415 | 232,800 |
| 2005/01/31 | 1,440 | 1,465 | 1,440 | 1,452 | 61,800 |
| 2005/01/28 | 1,457 | 1,460 | 1,415 | 1,436 | 142,400 |
| 2005/01/27 | 1,450 | 1,470 | 1,450 | 1,460 | 118,500 |
| 2005/01/26 | 1,443 | 1,446 | 1,430 | 1,444 | 43,100 |
| 2005/01/25 | 1,425 | 1,440 | 1,425 | 1,436 | 40,000 |
| 2005/01/24 | 1,390 | 1,435 | 1,390 | 1,425 | 46,100 |
| 2005/01/21 | 1,403 | 1,420 | 1,381 | 1,404 | 72,900 |
| 2005/01/20 | 1,425 | 1,427 | 1,385 | 1,412 | 78,500 |
| 2005/01/19 | 1,465 | 1,465 | 1,415 | 1,426 | 182,100 |
| 2005/01/18 | 1,464 | 1,475 | 1,427 | 1,449 | 97,500 |
| 2005/01/17 | 1,492 | 1,493 | 1,452 | 1,465 | 163,600 |
| 2005/01/14 | 1,360 | 1,399 | 1,340 | 1,396 | 113,500 |
| 2005/01/13 | 1,330 | 1,365 | 1,320 | 1,350 | 63,400 |
| 2005/01/12 | 1,351 | 1,351 | 1,322 | 1,334 | 39,500 |
| 2005/01/11 | 1,351 | 1,395 | 1,350 | 1,358 | 141,700 |
| 2005/01/07 | 1,300 | 1,368 | 1,260 | 1,341 | 266,000 |
| 2005/01/06 | 1,240 | 1,253 | 1,230 | 1,246 | 101,600 |
| 2005/01/05 | 1,213 | 1,220 | 1,205 | 1,205 | 53,700 |
| 2005/01/04 | 1,223 | 1,226 | 1,217 | 1,217 | 15,100 |