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 |
---|---|---|---|---|---|
1983/12/28 | 810 | 815 | 802 | 815 | 281,000 |
1983/12/27 | 800 | 819 | 799 | 799 | 884,001 |
1983/12/26 | 759 | 785 | 748 | 785 | 508,000 |
1983/12/24 | 725 | 760 | 725 | 729 | 294,000 |
1983/12/23 | 710 | 719 | 699 | 719 | 437,000 |
1983/12/22 | 676 | 705 | 676 | 699 | 528,000 |
1983/12/21 | 656 | 670 | 655 | 670 | 77,000 |
1983/12/20 | 645 | 673 | 645 | 655 | 80,000 |
1983/12/19 | 640 | 655 | 635 | 655 | 38,000 |
1983/12/17 | 667 | 667 | 655 | 665 | 39,000 |
1983/12/16 | 680 | 680 | 670 | 670 | 263,000 |
1983/12/15 | 670 | 680 | 660 | 671 | 427,000 |
1983/12/14 | 620 | 660 | 615 | 660 | 189,000 |
1983/12/13 | 620 | 630 | 620 | 620 | 69,000 |
1983/12/12 | 620 | 620 | 611 | 615 | 36,000 |
1983/12/09 | 620 | 620 | 610 | 610 | 51,000 |
1983/12/08 | 600 | 601 | 600 | 600 | 42,000 |
1983/12/07 | 630 | 630 | 600 | 600 | 63,000 |
1983/12/06 | 590 | 610 | 590 | 610 | 55,000 |
1983/12/05 | 613 | 628 | 613 | 628 | 16,000 |
1983/12/03 | 635 | 635 | 613 | 613 | 63,000 |
1983/12/02 | 610 | 616 | 610 | 615 | 60,000 |
1983/12/01 | 606 | 637 | 606 | 620 | 74,000 |
1983/11/30 | 630 | 630 | 611 | 611 | 105,000 |
1983/11/29 | 639 | 655 | 626 | 626 | 583,000 |
1983/11/28 | 604 | 660 | 603 | 649 | 483,000 |
1983/11/26 | 570 | 601 | 570 | 583 | 110,000 |
1983/11/25 | 570 | 570 | 550 | 550 | 45,000 |
1983/11/24 | 561 | 565 | 553 | 562 | 18,000 |
1983/11/22 | 570 | 570 | 560 | 570 | 20,000 |
1983/11/21 | 553 | 556 | 553 | 556 | 4,000 |
1983/11/19 | 550 | 550 | 550 | 550 | 5,000 |
1983/11/18 | 550 | 550 | 550 | 550 | 19,000 |
1983/11/17 | 538 | 550 | 538 | 545 | 29,000 |
1983/11/16 | 541 | 541 | 537 | 537 | 19,000 |
1983/11/15 | 542 | 549 | 540 | 540 | 14,000 |
1983/11/14 | 540 | 543 | 540 | 540 | 34,000 |
1983/11/11 | 550 | 550 | 550 | 550 | 8,000 |
1983/11/10 | 550 | 550 | 540 | 550 | 10,000 |
1983/11/09 | 560 | 560 | 550 | 550 | 66,000 |
1983/11/08 | 560 | 570 | 550 | 550 | 110,000 |
1983/11/07 | 570 | 570 | 550 | 550 | 16,000 |
1983/11/05 | 582 | 586 | 581 | 585 | 59,000 |
1983/11/04 | 566 | 580 | 550 | 580 | 53,000 |
1983/11/02 | 550 | 550 | 540 | 542 | 40,000 |
1983/11/01 | 576 | 576 | 530 | 530 | 46,000 |
1983/10/29 | 535 | 536 | 535 | 536 | 9,000 |
1983/10/28 | 536 | 536 | 530 | 532 | 35,000 |
1983/10/27 | 541 | 541 | 540 | 541 | 3,000 |
1983/10/26 | 540 | 541 | 540 | 540 | 11,000 |
1983/10/25 | 544 | 544 | 540 | 540 | 18,000 |
1983/10/24 | 570 | 570 | 546 | 546 | 92,000 |
1983/10/22 | 564 | 564 | 564 | 564 | 5,000 |
1983/10/21 | 562 | 562 | 561 | 561 | 6,000 |
1983/10/18 | 566 | 581 | 565 | 580 | 4,000 |
1983/10/17 | 556 | 561 | 556 | 561 | 2,000 |
1983/10/15 | 559 | 560 | 555 | 555 | 6,000 |
1983/10/14 | 560 | 562 | 560 | 560 | 15,000 |
1983/10/13 | 580 | 585 | 570 | 570 | 17,000 |
1983/10/12 | 600 | 600 | 589 | 590 | 13,000 |
1983/10/11 | 610 | 620 | 610 | 615 | 48,000 |
1983/10/07 | 607 | 607 | 600 | 600 | 18,000 |
1983/10/06 | 585 | 589 | 585 | 587 | 11,000 |
1983/10/05 | 568 | 580 | 568 | 580 | 20,000 |
1983/10/04 | 564 | 569 | 564 | 569 | 23,000 |
1983/10/03 | 560 | 560 | 550 | 550 | 25,000 |
1983/10/01 | 555 | 555 | 546 | 550 | 17,000 |
1983/09/30 | 570 | 570 | 545 | 545 | 24,000 |
1983/09/29 | 590 | 590 | 578 | 580 | 17,000 |
1983/09/28 | 594 | 594 | 589 | 589 | 110,000 |
1983/09/27 | 600 | 604 | 590 | 604 | 13,000 |
1983/09/27 | 1 -> 1.10 分割 | ||||
1983/09/26 | 660 | 660 | 640 | 649 | 22,000 |
1983/09/24 | 640 | 651 | 640 | 650 | 11,000 |
1983/09/22 | 639 | 639 | 630 | 630 | 17,000 |
1983/09/21 | 640 | 650 | 635 | 650 | 9,000 |
1983/09/20 | 640 | 640 | 630 | 630 | 9,000 |
1983/09/19 | 620 | 620 | 620 | 620 | 6,000 |
1983/09/17 | 620 | 630 | 620 | 620 | 21,000 |
1983/09/16 | 641 | 642 | 630 | 630 | 20,000 |
1983/09/14 | 640 | 644 | 640 | 640 | 16,000 |
1983/09/13 | 670 | 670 | 664 | 664 | 12,000 |
1983/09/09 | 670 | 671 | 640 | 640 | 18,000 |
1983/09/08 | 674 | 674 | 665 | 665 | 14,000 |
1983/09/07 | 673 | 675 | 673 | 675 | 7,000 |
1983/09/06 | 680 | 680 | 674 | 675 | 27,000 |
1983/09/05 | 680 | 684 | 680 | 682 | 29,000 |
1983/09/03 | 678 | 678 | 666 | 674 | 27,000 |
1983/09/02 | 673 | 673 | 670 | 670 | 23,000 |
1983/09/01 | 674 | 674 | 666 | 674 | 41,000 |
1983/08/31 | 670 | 670 | 665 | 665 | 28,000 |
1983/08/30 | 660 | 678 | 660 | 665 | 27,000 |
1983/08/29 | 640 | 650 | 635 | 650 | 23,000 |
1983/08/27 | 630 | 630 | 626 | 630 | 36,000 |
1983/08/26 | 626 | 636 | 625 | 630 | 36,000 |
1983/08/25 | 650 | 650 | 625 | 625 | 48,000 |
1983/08/24 | 647 | 650 | 647 | 650 | 11,000 |
1983/08/23 | 650 | 660 | 650 | 650 | 26,000 |
1983/08/22 | 670 | 670 | 645 | 645 | 26,000 |
1983/08/20 | 680 | 686 | 661 | 661 | 22,000 |
1983/08/19 | 681 | 694 | 660 | 660 | 80,000 |
1983/08/18 | 691 | 695 | 672 | 675 | 125,000 |
1983/08/17 | 640 | 681 | 639 | 681 | 161,000 |
1983/08/16 | 644 | 644 | 630 | 630 | 20,000 |
1983/08/15 | 644 | 644 | 644 | 644 | 8,000 |
1983/08/12 | 620 | 624 | 615 | 615 | 12,000 |
1983/08/11 | 620 | 620 | 615 | 615 | 12,000 |
1983/08/10 | 611 | 633 | 611 | 620 | 42,000 |
1983/08/09 | 620 | 631 | 610 | 610 | 20,000 |
1983/08/08 | 600 | 611 | 600 | 611 | 16,000 |
1983/08/05 | 611 | 611 | 600 | 600 | 14,000 |
1983/08/04 | 610 | 615 | 610 | 611 | 11,000 |
1983/08/03 | 628 | 628 | 600 | 600 | 22,000 |
1983/08/02 | 629 | 635 | 627 | 627 | 34,000 |
1983/08/01 | 660 | 660 | 627 | 629 | 43,000 |
1983/07/30 | 652 | 660 | 645 | 660 | 78,000 |
1983/07/29 | 650 | 650 | 635 | 645 | 86,000 |
1983/07/28 | 601 | 620 | 601 | 620 | 54,000 |
1983/07/27 | 595 | 605 | 585 | 585 | 24,000 |
1983/07/26 | 600 | 600 | 575 | 575 | 16,000 |
1983/07/25 | 610 | 610 | 590 | 600 | 14,000 |
1983/07/23 | 588 | 600 | 587 | 600 | 13,000 |
1983/07/22 | 614 | 614 | 575 | 575 | 35,000 |
1983/07/21 | 600 | 600 | 595 | 595 | 4,000 |
1983/07/20 | 612 | 612 | 600 | 600 | 14,000 |
1983/07/19 | 595 | 595 | 576 | 576 | 31,000 |
1983/07/18 | 585 | 585 | 576 | 577 | 28,000 |
1983/07/15 | 573 | 582 | 573 | 582 | 25,000 |
1983/07/14 | 575 | 585 | 573 | 573 | 31,000 |
1983/07/13 | 580 | 580 | 575 | 575 | 62,000 |
1983/07/12 | 580 | 580 | 577 | 580 | 20,000 |
1983/07/11 | 580 | 580 | 573 | 575 | 23,000 |
1983/07/09 | 590 | 590 | 585 | 585 | 15,000 |
1983/07/08 | 585 | 585 | 570 | 570 | 17,000 |
1983/07/07 | 600 | 600 | 598 | 598 | 9,000 |
1983/07/06 | 610 | 610 | 600 | 600 | 42,000 |
1983/07/05 | 610 | 615 | 605 | 605 | 26,000 |
1983/07/04 | 605 | 605 | 605 | 605 | 11,000 |
1983/07/02 | 606 | 606 | 605 | 605 | 17,000 |
1983/06/30 | 605 | 605 | 605 | 605 | 22,000 |
1983/06/29 | 628 | 630 | 627 | 628 | 35,000 |
1983/06/28 | 620 | 629 | 610 | 629 | 49,000 |
1983/06/27 | 605 | 605 | 605 | 605 | 11,000 |
1983/06/25 | 605 | 605 | 605 | 605 | 25,000 |
1983/06/24 | 605 | 618 | 605 | 605 | 31,000 |
1983/06/23 | 600 | 601 | 600 | 601 | 6,000 |
1983/06/22 | 600 | 601 | 600 | 600 | 34,000 |
1983/06/21 | 605 | 605 | 600 | 600 | 47,000 |
1983/06/20 | 601 | 608 | 594 | 600 | 37,000 |
1983/06/17 | 580 | 589 | 580 | 583 | 51,000 |
1983/06/16 | 580 | 582 | 575 | 575 | 26,000 |
1983/06/15 | 582 | 582 | 577 | 577 | 10,000 |
1983/06/14 | 585 | 590 | 575 | 575 | 12,000 |
1983/06/13 | 572 | 580 | 572 | 575 | 7,000 |
1983/06/11 | 572 | 587 | 572 | 572 | 21,000 |
1983/06/10 | 571 | 590 | 570 | 590 | 10,000 |
1983/06/09 | 565 | 565 | 558 | 565 | 30,000 |
1983/06/08 | 601 | 601 | 575 | 575 | 83,000 |
1983/06/07 | 610 | 610 | 585 | 590 | 15,000 |
1983/06/06 | 603 | 620 | 603 | 610 | 50,000 |
1983/06/04 | 590 | 598 | 585 | 598 | 74,000 |
1983/06/03 | 582 | 583 | 565 | 580 | 217,000 |
1983/06/02 | 575 | 575 | 570 | 575 | 64,000 |
1983/06/01 | 574 | 579 | 560 | 560 | 41,000 |
1983/05/31 | 580 | 580 | 575 | 575 | 39,000 |
1983/05/30 | 560 | 580 | 555 | 566 | 66,000 |
1983/05/28 | 560 | 564 | 555 | 555 | 78,000 |
1983/05/27 | 570 | 571 | 562 | 565 | 93,000 |
1983/05/26 | 600 | 610 | 600 | 600 | 39,000 |
1983/05/25 | 610 | 630 | 610 | 611 | 47,000 |
1983/05/24 | 623 | 625 | 620 | 620 | 28,000 |
1983/05/23 | 642 | 642 | 626 | 630 | 27,000 |
1983/05/20 | 621 | 645 | 621 | 626 | 68,000 |
1983/05/19 | 619 | 620 | 610 | 615 | 25,000 |
1983/05/18 | 606 | 621 | 606 | 610 | 19,000 |
1983/05/17 | 615 | 623 | 605 | 605 | 23,000 |
1983/05/16 | 640 | 640 | 598 | 598 | 48,000 |
1983/05/14 | 617 | 650 | 616 | 640 | 97,000 |
1983/05/13 | 593 | 615 | 580 | 614 | 68,000 |
1983/05/12 | 591 | 595 | 575 | 595 | 76,000 |
1983/05/11 | 629 | 630 | 611 | 611 | 52,000 |
1983/05/10 | 631 | 650 | 621 | 637 | 73,000 |
1983/05/09 | 620 | 630 | 620 | 629 | 166,000 |
1983/05/07 | 670 | 675 | 630 | 630 | 115,000 |
1983/05/06 | 719 | 725 | 679 | 686 | 289,000 |
1983/05/04 | 685 | 734 | 679 | 729 | 761,000 |
1983/05/02 | 620 | 705 | 619 | 705 | 495,000 |
1983/04/30 | 591 | 595 | 584 | 595 | 119,000 |
1983/04/28 | 545 | 551 | 542 | 551 | 121,000 |
1983/04/27 | 545 | 548 | 535 | 535 | 140,000 |
1983/04/26 | 535 | 540 | 535 | 540 | 71,000 |
1983/04/25 | 531 | 540 | 531 | 540 | 64,000 |
1983/04/23 | 519 | 526 | 517 | 525 | 62,000 |
1983/04/22 | 510 | 515 | 510 | 513 | 46,000 |
1983/04/21 | 515 | 518 | 510 | 510 | 66,000 |
1983/04/20 | 508 | 515 | 500 | 510 | 85,000 |
1983/04/19 | 510 | 522 | 509 | 518 | 240,000 |
1983/04/18 | 470 | 495 | 470 | 495 | 122,000 |
1983/04/15 | 469 | 469 | 465 | 465 | 26,000 |
1983/04/14 | 468 | 470 | 465 | 469 | 63,000 |
1983/04/13 | 468 | 468 | 460 | 465 | 119,000 |
1983/04/12 | 468 | 468 | 464 | 464 | 117,000 |
1983/04/11 | 464 | 464 | 464 | 464 | 6,000 |
1983/04/09 | 464 | 468 | 464 | 465 | 17,000 |
1983/04/08 | 465 | 466 | 460 | 464 | 25,000 |
1983/04/07 | 465 | 470 | 465 | 469 | 35,000 |
1983/04/06 | 452 | 460 | 452 | 460 | 31,000 |
1983/04/04 | 448 | 450 | 448 | 450 | 12,000 |
1983/04/02 | 446 | 449 | 446 | 449 | 7,000 |
1983/04/01 | 446 | 446 | 446 | 446 | 2,000 |
1983/03/31 | 441 | 450 | 441 | 445 | 6,000 |
1983/03/30 | 450 | 450 | 438 | 438 | 18,000 |
1983/03/29 | 460 | 460 | 450 | 450 | 12,000 |
1983/03/26 | 450 | 450 | 450 | 450 | 2,000 |
1983/03/25 | 450 | 450 | 450 | 450 | 8,000 |
1983/03/24 | 464 | 467 | 450 | 450 | 19,000 |
1983/03/23 | 470 | 470 | 455 | 470 | 67,000 |
1983/03/22 | 461 | 470 | 461 | 468 | 85,000 |
1983/03/18 | 445 | 461 | 445 | 461 | 47,000 |
1983/03/17 | 445 | 445 | 441 | 441 | 20,000 |
1983/03/16 | 439 | 440 | 435 | 440 | 15,000 |
1983/03/15 | 440 | 444 | 435 | 435 | 28,000 |
1983/03/14 | 448 | 448 | 435 | 435 | 16,000 |
1983/03/12 | 450 | 450 | 443 | 443 | 23,000 |
1983/03/11 | 450 | 450 | 443 | 445 | 17,000 |
1983/03/10 | 441 | 441 | 441 | 441 | 2,000 |
1983/03/09 | 440 | 440 | 440 | 440 | 13,000 |
1983/03/08 | 455 | 455 | 455 | 455 | 16,000 |
1983/03/07 | 455 | 460 | 455 | 455 | 46,000 |
1983/03/05 | 460 | 460 | 455 | 455 | 18,000 |
1983/03/04 | 450 | 460 | 450 | 460 | 36,000 |
1983/03/03 | 445 | 445 | 439 | 445 | 12,000 |
1983/03/02 | 435 | 444 | 430 | 435 | 68,000 |
1983/03/01 | 455 | 455 | 435 | 435 | 26,000 |
1983/02/28 | 451 | 456 | 450 | 456 | 32,000 |
1983/02/26 | 468 | 468 | 459 | 466 | 62,000 |
1983/02/25 | 464 | 474 | 463 | 470 | 263,000 |
1983/02/24 | 454 | 460 | 449 | 460 | 155,000 |
1983/02/23 | 430 | 439 | 425 | 439 | 39,000 |
1983/02/22 | 429 | 439 | 420 | 420 | 68,000 |
1983/02/21 | 448 | 466 | 427 | 427 | 172,000 |
1983/02/18 | 440 | 450 | 440 | 449 | 131,000 |
1983/02/17 | 421 | 439 | 420 | 439 | 107,000 |
1983/02/16 | 420 | 421 | 420 | 421 | 26,000 |
1983/02/15 | 412 | 413 | 410 | 411 | 28,000 |
1983/02/14 | 420 | 420 | 411 | 411 | 11,000 |
1983/02/12 | 420 | 425 | 420 | 421 | 35,000 |
1983/02/10 | 405 | 425 | 405 | 425 | 61,000 |
1983/02/09 | 413 | 413 | 403 | 403 | 19,000 |
1983/02/08 | 416 | 417 | 411 | 415 | 45,000 |
1983/02/07 | 420 | 420 | 416 | 416 | 22,000 |
1983/02/05 | 423 | 425 | 423 | 425 | 11,000 |
1983/02/04 | 422 | 425 | 422 | 423 | 28,000 |
1983/02/03 | 423 | 425 | 420 | 420 | 74,000 |
1983/02/02 | 424 | 428 | 424 | 425 | 35,000 |
1983/02/01 | 416 | 425 | 416 | 425 | 69,000 |
1983/01/31 | 417 | 420 | 416 | 416 | 10,000 |
1983/01/29 | 416 | 416 | 416 | 416 | 15,000 |
1983/01/28 | 410 | 415 | 405 | 414 | 38,000 |
1983/01/27 | 400 | 409 | 400 | 409 | 13,000 |
1983/01/26 | 401 | 401 | 400 | 400 | 23,000 |
1983/01/25 | 409 | 409 | 400 | 400 | 15,000 |
1983/01/24 | 402 | 410 | 402 | 410 | 4,000 |
1983/01/22 | 403 | 403 | 403 | 403 | 2,000 |
1983/01/21 | 405 | 405 | 400 | 402 | 40,000 |
1983/01/20 | 410 | 410 | 401 | 401 | 11,000 |
1983/01/19 | 405 | 406 | 400 | 400 | 11,000 |
1983/01/17 | 410 | 420 | 410 | 420 | 23,000 |
1983/01/14 | 410 | 410 | 410 | 410 | 13,000 |
1983/01/13 | 410 | 410 | 408 | 410 | 26,000 |
1983/01/12 | 412 | 420 | 411 | 412 | 18,000 |
1983/01/11 | 410 | 420 | 410 | 410 | 13,000 |
1983/01/10 | 410 | 410 | 406 | 410 | 68,000 |
1983/01/07 | 405 | 410 | 400 | 400 | 30,000 |
1983/01/06 | 403 | 403 | 403 | 403 | 8,000 |
1983/01/05 | 410 | 410 | 400 | 400 | 36,000 |