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 |
---|---|---|---|---|---|
1986/12/27 | 605 | 620 | 604 | 620 | 13,000 |
1986/12/26 | 607 | 607 | 607 | 607 | 3,000 |
1986/12/25 | 606 | 607 | 606 | 607 | 6,000 |
1986/12/24 | 620 | 620 | 610 | 610 | 9,000 |
1986/12/23 | 604 | 620 | 602 | 610 | 18,000 |
1986/12/22 | 619 | 619 | 601 | 602 | 53,000 |
1986/12/19 | 620 | 620 | 600 | 609 | 68,000 |
1986/12/18 | 630 | 630 | 620 | 620 | 29,000 |
1986/12/17 | 640 | 641 | 630 | 630 | 30,000 |
1986/12/16 | 632 | 650 | 632 | 640 | 25,000 |
1986/12/15 | 626 | 630 | 625 | 630 | 15,000 |
1986/12/12 | 620 | 621 | 620 | 620 | 18,000 |
1986/12/11 | 625 | 625 | 620 | 620 | 6,000 |
1986/12/10 | 626 | 626 | 625 | 625 | 4,000 |
1986/12/09 | 620 | 625 | 620 | 625 | 37,000 |
1986/12/08 | 611 | 630 | 611 | 630 | 13,000 |
1986/12/06 | 605 | 610 | 605 | 610 | 8,000 |
1986/12/05 | 605 | 605 | 600 | 602 | 57,000 |
1986/12/04 | 601 | 605 | 600 | 600 | 9,000 |
1986/12/03 | 603 | 603 | 601 | 601 | 15,000 |
1986/12/02 | 601 | 605 | 600 | 602 | 26,000 |
1986/12/01 | 610 | 610 | 600 | 601 | 37,000 |
1986/11/29 | 615 | 615 | 610 | 610 | 18,000 |
1986/11/28 | 615 | 618 | 615 | 616 | 13,000 |
1986/11/27 | 625 | 625 | 616 | 617 | 10,000 |
1986/11/26 | 625 | 625 | 615 | 625 | 5,000 |
1986/11/25 | 630 | 630 | 610 | 610 | 14,000 |
1986/11/22 | 605 | 625 | 605 | 625 | 15,000 |
1986/11/21 | 625 | 625 | 625 | 625 | 7,000 |
1986/11/20 | 631 | 631 | 630 | 630 | 6,000 |
1986/11/19 | 631 | 649 | 630 | 630 | 12,000 |
1986/11/18 | 635 | 650 | 635 | 636 | 8,000 |
1986/11/17 | 631 | 641 | 631 | 641 | 5,000 |
1986/11/14 | 638 | 638 | 620 | 622 | 17,000 |
1986/11/13 | 640 | 650 | 640 | 640 | 7,000 |
1986/11/12 | 629 | 655 | 629 | 640 | 21,000 |
1986/11/11 | 610 | 620 | 610 | 620 | 7,000 |
1986/11/10 | 593 | 610 | 593 | 610 | 3,000 |
1986/11/07 | 600 | 600 | 590 | 590 | 29,000 |
1986/11/06 | 596 | 610 | 596 | 598 | 9,000 |
1986/11/05 | 591 | 595 | 591 | 595 | 8,000 |
1986/11/04 | 595 | 595 | 590 | 590 | 35,000 |
1986/11/01 | 594 | 600 | 580 | 580 | 33,000 |
1986/10/31 | 581 | 600 | 581 | 600 | 26,000 |
1986/10/30 | 590 | 590 | 588 | 589 | 9,000 |
1986/10/29 | 589 | 590 | 589 | 590 | 13,000 |
1986/10/28 | 589 | 589 | 587 | 587 | 6,000 |
1986/10/27 | 589 | 589 | 586 | 586 | 28,000 |
1986/10/25 | 590 | 590 | 589 | 589 | 69,000 |
1986/10/24 | 586 | 590 | 585 | 586 | 90,000 |
1986/10/23 | 586 | 590 | 580 | 580 | 32,000 |
1986/10/22 | 600 | 600 | 590 | 596 | 11,000 |
1986/10/21 | 602 | 603 | 599 | 599 | 18,000 |
1986/10/20 | 605 | 605 | 600 | 600 | 30,000 |
1986/10/17 | 609 | 609 | 605 | 605 | 37,000 |
1986/10/16 | 610 | 610 | 605 | 605 | 20,000 |
1986/10/15 | 612 | 612 | 605 | 605 | 21,000 |
1986/10/14 | 615 | 615 | 602 | 602 | 19,000 |
1986/10/13 | 605 | 605 | 605 | 605 | 3,000 |
1986/10/09 | 603 | 620 | 603 | 620 | 7,000 |
1986/10/08 | 635 | 635 | 634 | 634 | 3,000 |
1986/10/07 | 639 | 639 | 639 | 639 | 3,000 |
1986/10/06 | 639 | 639 | 639 | 639 | 1,000 |
1986/10/04 | 631 | 631 | 631 | 631 | 1,000 |
1986/10/03 | 601 | 601 | 601 | 601 | 5,000 |
1986/10/02 | 650 | 650 | 640 | 640 | 5,000 |
1986/10/01 | 658 | 660 | 650 | 655 | 22,000 |
1986/09/30 | 660 | 660 | 660 | 660 | 14,000 |
1986/09/29 | 676 | 678 | 660 | 660 | 30,000 |
1986/09/27 | 650 | 673 | 649 | 673 | 23,000 |
1986/09/26 | 676 | 676 | 650 | 650 | 11,000 |
1986/09/26 | 1 -> 1.15 分割 | ||||
1986/09/25 | 780 | 785 | 775 | 785 | 37,000 |
1986/09/24 | 789 | 790 | 772 | 772 | 28,000 |
1986/09/22 | 776 | 790 | 770 | 790 | 23,000 |
1986/09/19 | 790 | 791 | 789 | 790 | 24,000 |
1986/09/18 | 790 | 797 | 775 | 797 | 31,000 |
1986/09/17 | 770 | 773 | 768 | 773 | 9,000 |
1986/09/16 | 790 | 790 | 765 | 765 | 18,000 |
1986/09/12 | 785 | 788 | 775 | 788 | 13,000 |
1986/09/11 | 790 | 799 | 790 | 791 | 17,000 |
1986/09/10 | 774 | 790 | 774 | 790 | 22,000 |
1986/09/09 | 770 | 781 | 770 | 772 | 19,000 |
1986/09/08 | 770 | 775 | 770 | 770 | 40,000 |
1986/09/06 | 751 | 771 | 751 | 770 | 33,000 |
1986/09/05 | 749 | 750 | 745 | 750 | 27,000 |
1986/09/04 | 739 | 750 | 739 | 740 | 39,000 |
1986/09/03 | 760 | 760 | 741 | 749 | 29,000 |
1986/09/01 | 823 | 823 | 780 | 790 | 115,000 |
1986/08/29 | 763 | 763 | 763 | 763 | 102,000 |
1986/08/28 | 670 | 670 | 662 | 663 | 34,000 |
1986/08/27 | 670 | 670 | 650 | 661 | 51,000 |
1986/08/26 | 670 | 670 | 660 | 670 | 61,000 |
1986/08/25 | 681 | 695 | 670 | 670 | 77,000 |
1986/08/23 | 670 | 680 | 670 | 680 | 54,000 |
1986/08/22 | 676 | 688 | 670 | 670 | 58,000 |
1986/08/21 | 701 | 705 | 695 | 695 | 43,000 |
1986/08/20 | 715 | 718 | 701 | 705 | 34,000 |
1986/08/19 | 723 | 723 | 710 | 720 | 50,000 |
1986/08/18 | 725 | 728 | 725 | 725 | 9,000 |
1986/08/15 | 726 | 726 | 723 | 723 | 7,000 |
1986/08/14 | 728 | 730 | 721 | 722 | 31,000 |
1986/08/13 | 731 | 735 | 730 | 730 | 26,000 |
1986/08/12 | 736 | 740 | 731 | 735 | 32,000 |
1986/08/11 | 740 | 742 | 736 | 736 | 17,000 |
1986/08/08 | 736 | 742 | 735 | 742 | 50,000 |
1986/08/07 | 735 | 735 | 730 | 731 | 38,000 |
1986/08/06 | 730 | 735 | 728 | 728 | 31,000 |
1986/08/05 | 735 | 735 | 720 | 720 | 65,000 |
1986/08/04 | 735 | 737 | 734 | 735 | 26,000 |
1986/08/02 | 735 | 735 | 732 | 735 | 9,000 |
1986/08/01 | 740 | 745 | 720 | 731 | 69,000 |
1986/07/31 | 745 | 745 | 740 | 741 | 27,000 |
1986/07/30 | 750 | 759 | 750 | 759 | 38,000 |
1986/07/29 | 770 | 770 | 760 | 760 | 15,000 |
1986/07/28 | 770 | 770 | 770 | 770 | 11,000 |
1986/07/26 | 770 | 770 | 770 | 770 | 7,000 |
1986/07/25 | 779 | 783 | 771 | 771 | 29,000 |
1986/07/24 | 770 | 787 | 770 | 785 | 40,000 |
1986/07/23 | 741 | 780 | 741 | 770 | 39,000 |
1986/07/22 | 730 | 750 | 730 | 740 | 35,000 |
1986/07/21 | 740 | 750 | 730 | 730 | 57,000 |
1986/07/19 | 781 | 784 | 749 | 749 | 55,000 |
1986/07/18 | 795 | 795 | 790 | 790 | 37,000 |
1986/07/17 | 805 | 810 | 795 | 795 | 135,000 |
1986/07/16 | 805 | 815 | 805 | 810 | 15,000 |
1986/07/15 | 810 | 819 | 809 | 809 | 85,000 |
1986/07/14 | 803 | 820 | 801 | 815 | 34,000 |
1986/07/11 | 800 | 805 | 791 | 800 | 61,000 |
1986/07/10 | 801 | 805 | 780 | 781 | 60,000 |
1986/07/09 | 826 | 830 | 810 | 810 | 83,000 |
1986/07/08 | 810 | 830 | 810 | 820 | 175,000 |
1986/07/07 | 848 | 848 | 840 | 845 | 36,000 |
1986/07/05 | 845 | 848 | 845 | 848 | 28,000 |
1986/07/04 | 860 | 861 | 851 | 851 | 70,000 |
1986/07/03 | 861 | 861 | 860 | 860 | 15,000 |
1986/07/02 | 863 | 863 | 860 | 860 | 25,000 |
1986/07/01 | 861 | 865 | 861 | 864 | 20,000 |
1986/06/30 | 861 | 865 | 861 | 862 | 13,000 |
1986/06/28 | 866 | 870 | 861 | 861 | 53,000 |
1986/06/27 | 866 | 870 | 863 | 863 | 18,000 |
1986/06/26 | 880 | 880 | 862 | 863 | 20,000 |
1986/06/25 | 862 | 880 | 860 | 866 | 10,000 |
1986/06/24 | 862 | 870 | 860 | 862 | 16,000 |
1986/06/23 | 866 | 870 | 860 | 865 | 27,000 |
1986/06/21 | 850 | 860 | 850 | 860 | 29,000 |
1986/06/20 | 860 | 870 | 860 | 860 | 46,000 |
1986/06/19 | 880 | 880 | 870 | 870 | 34,000 |
1986/06/18 | 886 | 890 | 880 | 880 | 32,000 |
1986/06/17 | 885 | 895 | 884 | 885 | 37,000 |
1986/06/16 | 897 | 897 | 891 | 893 | 19,000 |
1986/06/13 | 891 | 900 | 891 | 896 | 48,000 |
1986/06/12 | 891 | 899 | 891 | 895 | 63,000 |
1986/06/11 | 905 | 905 | 899 | 899 | 170,000 |
1986/06/10 | 905 | 910 | 895 | 895 | 54,000 |
1986/06/09 | 893 | 910 | 893 | 910 | 13,000 |
1986/06/07 | 900 | 910 | 892 | 892 | 66,000 |
1986/06/06 | 891 | 900 | 890 | 890 | 73,000 |
1986/06/05 | 900 | 911 | 900 | 911 | 74,000 |
1986/06/04 | 904 | 920 | 904 | 920 | 44,000 |
1986/06/03 | 930 | 930 | 900 | 900 | 29,000 |
1986/06/02 | 920 | 935 | 920 | 935 | 103,000 |
1986/05/31 | 910 | 930 | 910 | 930 | 28,000 |
1986/05/30 | 891 | 912 | 891 | 907 | 61,000 |
1986/05/29 | 875 | 881 | 872 | 881 | 70,000 |
1986/05/28 | 890 | 898 | 870 | 870 | 51,000 |
1986/05/27 | 902 | 903 | 899 | 903 | 25,000 |
1986/05/26 | 906 | 910 | 903 | 903 | 41,000 |
1986/05/24 | 909 | 910 | 905 | 910 | 12,000 |
1986/05/23 | 903 | 920 | 902 | 910 | 18,000 |
1986/05/22 | 925 | 930 | 920 | 920 | 17,000 |
1986/05/21 | 925 | 925 | 920 | 925 | 19,000 |
1986/05/20 | 930 | 930 | 919 | 920 | 14,000 |
1986/05/19 | 901 | 930 | 901 | 930 | 8,000 |
1986/05/17 | 895 | 905 | 895 | 905 | 15,000 |
1986/05/16 | 934 | 934 | 891 | 891 | 24,000 |
1986/05/15 | 936 | 940 | 933 | 933 | 180,000 |
1986/05/14 | 937 | 938 | 936 | 936 | 15,000 |
1986/05/13 | 936 | 938 | 932 | 938 | 71,000 |
1986/05/12 | 936 | 939 | 933 | 936 | 46,000 |
1986/05/09 | 936 | 938 | 936 | 936 | 51,000 |
1986/05/08 | 939 | 940 | 935 | 936 | 84,000 |
1986/05/07 | 940 | 940 | 936 | 940 | 30,000 |
1986/05/06 | 940 | 945 | 936 | 940 | 66,000 |
1986/05/02 | 940 | 940 | 936 | 940 | 72,000 |
1986/05/01 | 939 | 950 | 935 | 950 | 153,000 |
1986/04/30 | 916 | 940 | 915 | 929 | 82,000 |
1986/04/28 | 906 | 910 | 906 | 908 | 16,000 |
1986/04/26 | 906 | 906 | 901 | 905 | 22,000 |
1986/04/25 | 910 | 910 | 905 | 905 | 23,000 |
1986/04/24 | 930 | 930 | 915 | 915 | 12,000 |
1986/04/23 | 930 | 930 | 918 | 925 | 76,000 |
1986/04/22 | 920 | 930 | 920 | 929 | 196,000 |
1986/04/21 | 900 | 910 | 899 | 910 | 19,000 |
1986/04/19 | 900 | 900 | 892 | 898 | 32,000 |
1986/04/18 | 892 | 900 | 892 | 900 | 21,000 |
1986/04/17 | 900 | 900 | 890 | 890 | 34,000 |
1986/04/16 | 896 | 900 | 895 | 900 | 20,000 |
1986/04/15 | 905 | 910 | 897 | 897 | 28,000 |
1986/04/11 | 920 | 930 | 900 | 915 | 41,000 |
1986/04/10 | 936 | 936 | 930 | 930 | 29,000 |
1986/04/09 | 950 | 950 | 929 | 940 | 52,000 |
1986/04/08 | 920 | 956 | 920 | 950 | 122,000 |
1986/04/07 | 934 | 935 | 915 | 915 | 73,000 |
1986/04/05 | 925 | 935 | 920 | 935 | 94,000 |
1986/04/04 | 900 | 930 | 900 | 925 | 119,000 |
1986/04/03 | 880 | 890 | 875 | 880 | 25,000 |
1986/04/02 | 865 | 900 | 865 | 870 | 106,000 |
1986/04/01 | 860 | 870 | 856 | 865 | 85,000 |
1986/03/31 | 851 | 870 | 850 | 870 | 47,000 |
1986/03/29 | 829 | 829 | 825 | 826 | 7,000 |
1986/03/28 | 825 | 832 | 815 | 820 | 103,000 |
1986/03/27 | 820 | 830 | 820 | 820 | 76,000 |
1986/03/26 | 830 | 830 | 820 | 820 | 81,000 |
1986/03/25 | 840 | 845 | 820 | 820 | 65,000 |
1986/03/24 | 860 | 860 | 855 | 855 | 37,000 |
1986/03/22 | 860 | 860 | 855 | 855 | 13,000 |
1986/03/20 | 851 | 853 | 845 | 845 | 81,000 |
1986/03/19 | 865 | 865 | 850 | 850 | 74,000 |
1986/03/18 | 870 | 879 | 865 | 875 | 93,000 |
1986/03/17 | 850 | 871 | 845 | 860 | 41,000 |
1986/03/15 | 865 | 865 | 850 | 850 | 25,000 |
1986/03/14 | 871 | 873 | 860 | 860 | 40,000 |
1986/03/13 | 870 | 875 | 850 | 875 | 88,000 |
1986/03/12 | 886 | 886 | 870 | 885 | 32,000 |
1986/03/11 | 900 | 902 | 886 | 890 | 16,000 |
1986/03/10 | 886 | 898 | 885 | 898 | 16,000 |
1986/03/07 | 885 | 885 | 870 | 883 | 50,000 |
1986/03/06 | 892 | 892 | 881 | 885 | 16,000 |
1986/03/05 | 890 | 890 | 881 | 882 | 13,000 |
1986/03/04 | 883 | 890 | 880 | 890 | 21,000 |
1986/03/03 | 881 | 882 | 881 | 881 | 10,000 |
1986/03/01 | 882 | 890 | 880 | 880 | 7,000 |
1986/02/28 | 884 | 890 | 880 | 880 | 22,000 |
1986/02/27 | 881 | 882 | 881 | 882 | 3,000 |
1986/02/26 | 880 | 880 | 875 | 880 | 29,000 |
1986/02/25 | 900 | 900 | 891 | 891 | 3,000 |
1986/02/24 | 906 | 906 | 876 | 876 | 18,000 |
1986/02/21 | 860 | 866 | 855 | 866 | 18,000 |
1986/02/20 | 870 | 874 | 870 | 872 | 18,000 |
1986/02/19 | 885 | 885 | 871 | 871 | 20,000 |
1986/02/18 | 895 | 896 | 880 | 885 | 35,000 |
1986/02/17 | 900 | 900 | 880 | 896 | 14,000 |
1986/02/15 | 903 | 903 | 900 | 900 | 12,000 |
1986/02/14 | 905 | 910 | 905 | 905 | 23,000 |
1986/02/13 | 900 | 920 | 900 | 912 | 23,000 |
1986/02/12 | 915 | 920 | 909 | 909 | 17,000 |
1986/02/10 | 912 | 915 | 909 | 915 | 33,000 |
1986/02/07 | 900 | 907 | 900 | 902 | 45,000 |
1986/02/06 | 900 | 906 | 900 | 900 | 77,000 |
1986/02/05 | 900 | 901 | 890 | 900 | 29,000 |
1986/02/04 | 900 | 900 | 895 | 900 | 49,000 |
1986/02/03 | 904 | 915 | 900 | 900 | 37,000 |
1986/02/01 | 883 | 914 | 883 | 914 | 10,000 |
1986/01/31 | 891 | 893 | 882 | 882 | 24,000 |
1986/01/30 | 895 | 900 | 892 | 892 | 28,000 |
1986/01/29 | 900 | 900 | 892 | 892 | 21,000 |
1986/01/28 | 915 | 915 | 890 | 890 | 34,000 |
1986/01/27 | 920 | 920 | 880 | 915 | 18,000 |
1986/01/25 | 915 | 920 | 910 | 920 | 31,000 |
1986/01/24 | 900 | 920 | 900 | 915 | 33,000 |
1986/01/23 | 897 | 905 | 887 | 887 | 75,000 |
1986/01/22 | 875 | 875 | 875 | 875 | 33,000 |
1986/01/21 | 875 | 879 | 870 | 870 | 32,000 |
1986/01/20 | 870 | 875 | 870 | 875 | 21,000 |
1986/01/18 | 899 | 899 | 879 | 879 | 17,000 |
1986/01/17 | 930 | 937 | 900 | 900 | 67,000 |
1986/01/16 | 909 | 928 | 906 | 928 | 97,000 |
1986/01/14 | 865 | 886 | 865 | 879 | 15,000 |
1986/01/13 | 850 | 865 | 850 | 865 | 19,000 |
1986/01/10 | 831 | 840 | 820 | 840 | 89,000 |
1986/01/09 | 840 | 840 | 836 | 837 | 13,000 |
1986/01/08 | 835 | 840 | 830 | 840 | 16,000 |
1986/01/07 | 840 | 840 | 835 | 835 | 4,000 |
1986/01/06 | 855 | 855 | 850 | 850 | 9,000 |
1986/01/04 | 856 | 856 | 855 | 855 | 8,000 |