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 |
---|---|---|---|---|---|
1989/12/29 | 985 | 993 | 985 | 992 | 21,000 |
1989/12/28 | 1,000 | 1,000 | 980 | 992 | 19,000 |
1989/12/27 | 981 | 1,010 | 981 | 1,000 | 37,000 |
1989/12/26 | 990 | 1,010 | 990 | 1,000 | 29,000 |
1989/12/25 | 986 | 991 | 984 | 985 | 12,000 |
1989/12/22 | 987 | 991 | 985 | 985 | 14,000 |
1989/12/21 | 1,000 | 1,000 | 990 | 1,000 | 30,000 |
1989/12/20 | 1,010 | 1,010 | 990 | 990 | 47,000 |
1989/12/19 | 1,030 | 1,030 | 1,000 | 1,020 | 41,000 |
1989/12/18 | 1,020 | 1,050 | 1,010 | 1,020 | 130,000 |
1989/12/15 | 1,030 | 1,040 | 1,010 | 1,020 | 77,000 |
1989/12/14 | 1,020 | 1,030 | 1,000 | 1,030 | 108,000 |
1989/12/13 | 1,000 | 1,020 | 1,000 | 1,010 | 22,000 |
1989/12/12 | 1,030 | 1,030 | 998 | 999 | 53,000 |
1989/12/11 | 1,020 | 1,040 | 1,010 | 1,040 | 94,000 |
1989/12/08 | 1,030 | 1,030 | 1,000 | 1,020 | 87,000 |
1989/12/07 | 990 | 1,000 | 980 | 999 | 90,000 |
1989/12/06 | 970 | 989 | 960 | 989 | 39,000 |
1989/12/05 | 954 | 965 | 950 | 960 | 34,000 |
1989/12/04 | 941 | 953 | 941 | 951 | 14,000 |
1989/12/01 | 953 | 960 | 940 | 940 | 49,000 |
1989/11/30 | 952 | 952 | 950 | 951 | 22,000 |
1989/11/29 | 970 | 970 | 951 | 951 | 44,000 |
1989/11/28 | 970 | 970 | 960 | 961 | 48,000 |
1989/11/27 | 981 | 990 | 970 | 970 | 37,000 |
1989/11/24 | 980 | 980 | 960 | 970 | 98,000 |
1989/11/22 | 953 | 960 | 953 | 960 | 35,000 |
1989/11/21 | 951 | 960 | 950 | 950 | 28,000 |
1989/11/20 | 955 | 960 | 950 | 950 | 44,000 |
1989/11/17 | 960 | 960 | 950 | 955 | 28,000 |
1989/11/16 | 950 | 955 | 940 | 954 | 44,000 |
1989/11/15 | 940 | 960 | 940 | 950 | 43,000 |
1989/11/14 | 943 | 950 | 940 | 940 | 28,000 |
1989/11/13 | 951 | 951 | 941 | 945 | 27,000 |
1989/11/10 | 960 | 960 | 940 | 942 | 25,000 |
1989/11/09 | 961 | 961 | 940 | 940 | 21,000 |
1989/11/08 | 956 | 960 | 955 | 960 | 23,000 |
1989/11/07 | 948 | 950 | 945 | 945 | 30,000 |
1989/11/06 | 955 | 955 | 945 | 946 | 19,000 |
1989/11/02 | 942 | 960 | 940 | 955 | 47,000 |
1989/11/01 | 938 | 960 | 936 | 940 | 58,000 |
1989/10/31 | 949 | 950 | 935 | 935 | 137,000 |
1989/10/30 | 949 | 960 | 939 | 941 | 84,000 |
1989/10/27 | 990 | 990 | 955 | 955 | 191,000 |
1989/10/26 | 1,010 | 1,010 | 985 | 985 | 63,000 |
1989/10/25 | 1,040 | 1,050 | 1,000 | 1,020 | 81,000 |
1989/10/24 | 1,030 | 1,050 | 1,020 | 1,050 | 138,000 |
1989/10/23 | 1,030 | 1,040 | 1,020 | 1,030 | 70,000 |
1989/10/20 | 1,050 | 1,050 | 1,020 | 1,020 | 185,000 |
1989/10/19 | 1,070 | 1,070 | 1,040 | 1,040 | 213,000 |
1989/10/18 | 1,060 | 1,080 | 1,020 | 1,080 | 608,000 |
1989/10/17 | 1,020 | 1,070 | 1,000 | 1,060 | 590,000 |
1989/10/16 | 979 | 1,000 | 979 | 995 | 242,000 |
1989/10/13 | 971 | 1,030 | 970 | 1,000 | 656,000 |
1989/10/12 | 946 | 980 | 946 | 970 | 212,000 |
1989/10/11 | 952 | 960 | 945 | 950 | 180,000 |
1989/10/09 | 950 | 950 | 941 | 945 | 95,000 |
1989/10/06 | 950 | 955 | 940 | 940 | 90,000 |
1989/10/05 | 920 | 962 | 920 | 949 | 246,000 |
1989/10/04 | 908 | 912 | 890 | 910 | 60,000 |
1989/10/03 | 917 | 917 | 901 | 907 | 105,000 |
1989/10/02 | 900 | 910 | 900 | 910 | 40,000 |
1989/09/29 | 925 | 925 | 899 | 899 | 57,000 |
1989/09/28 | 900 | 927 | 900 | 916 | 143,000 |
1989/09/27 | 902 | 910 | 895 | 895 | 154,000 |
1989/09/26 | 904 | 910 | 901 | 902 | 24,000 |
1989/09/25 | 905 | 910 | 903 | 904 | 28,000 |
1989/09/22 | 898 | 907 | 898 | 900 | 46,000 |
1989/09/21 | 890 | 900 | 890 | 900 | 22,000 |
1989/09/20 | 888 | 900 | 888 | 890 | 34,000 |
1989/09/19 | 900 | 900 | 887 | 887 | 26,000 |
1989/09/18 | 901 | 908 | 898 | 900 | 36,000 |
1989/09/14 | 900 | 910 | 898 | 908 | 75,000 |
1989/09/13 | 891 | 900 | 891 | 899 | 11,000 |
1989/09/12 | 887 | 900 | 887 | 890 | 20,000 |
1989/09/11 | 886 | 900 | 886 | 890 | 11,000 |
1989/09/08 | 900 | 900 | 885 | 885 | 32,000 |
1989/09/07 | 890 | 890 | 887 | 887 | 26,000 |
1989/09/06 | 915 | 920 | 900 | 900 | 28,000 |
1989/09/05 | 890 | 900 | 890 | 900 | 41,000 |
1989/09/04 | 885 | 890 | 885 | 888 | 32,000 |
1989/09/01 | 910 | 910 | 901 | 902 | 44,000 |
1989/08/31 | 926 | 926 | 910 | 910 | 39,000 |
1989/08/30 | 926 | 926 | 909 | 926 | 72,000 |
1989/08/29 | 930 | 930 | 925 | 925 | 67,000 |
1989/08/28 | 930 | 940 | 926 | 930 | 96,000 |
1989/08/25 | 920 | 930 | 909 | 925 | 174,000 |
1989/08/24 | 893 | 920 | 893 | 920 | 162,000 |
1989/08/23 | 899 | 900 | 895 | 895 | 58,000 |
1989/08/22 | 900 | 900 | 893 | 900 | 93,000 |
1989/08/21 | 890 | 900 | 889 | 893 | 74,000 |
1989/08/18 | 871 | 890 | 869 | 869 | 68,000 |
1989/08/17 | 860 | 870 | 860 | 865 | 14,000 |
1989/08/16 | 860 | 860 | 858 | 860 | 13,000 |
1989/08/15 | 859 | 865 | 856 | 859 | 10,000 |
1989/08/14 | 857 | 860 | 857 | 860 | 20,000 |
1989/08/11 | 856 | 858 | 855 | 856 | 21,000 |
1989/08/10 | 855 | 862 | 855 | 855 | 17,000 |
1989/08/09 | 852 | 869 | 852 | 869 | 13,000 |
1989/08/08 | 866 | 870 | 851 | 851 | 22,000 |
1989/08/07 | 860 | 860 | 859 | 860 | 7,000 |
1989/08/04 | 861 | 861 | 860 | 860 | 17,000 |
1989/08/03 | 870 | 870 | 860 | 860 | 43,000 |
1989/08/02 | 875 | 880 | 870 | 870 | 36,000 |
1989/08/01 | 876 | 880 | 875 | 875 | 21,000 |
1989/07/31 | 880 | 885 | 861 | 861 | 38,000 |
1989/07/28 | 884 | 885 | 880 | 880 | 64,000 |
1989/07/27 | 875 | 890 | 875 | 885 | 140,000 |
1989/07/26 | 869 | 880 | 866 | 874 | 53,000 |
1989/07/25 | 868 | 874 | 860 | 869 | 52,000 |
1989/07/24 | 856 | 869 | 856 | 860 | 44,000 |
1989/07/21 | 856 | 861 | 855 | 856 | 35,000 |
1989/07/20 | 851 | 860 | 851 | 856 | 22,000 |
1989/07/19 | 855 | 860 | 852 | 852 | 19,000 |
1989/07/18 | 866 | 870 | 855 | 855 | 45,000 |
1989/07/17 | 870 | 870 | 860 | 870 | 60,000 |
1989/07/14 | 870 | 875 | 845 | 865 | 181,000 |
1989/07/13 | 840 | 880 | 840 | 870 | 406,000 |
1989/07/12 | 835 | 835 | 820 | 824 | 27,000 |
1989/07/11 | 826 | 835 | 825 | 835 | 24,000 |
1989/07/10 | 830 | 840 | 827 | 827 | 22,000 |
1989/07/07 | 829 | 829 | 820 | 825 | 34,000 |
1989/07/06 | 824 | 830 | 820 | 830 | 9,000 |
1989/07/05 | 825 | 830 | 825 | 825 | 33,000 |
1989/07/04 | 810 | 825 | 800 | 825 | 11,000 |
1989/07/03 | 829 | 829 | 820 | 820 | 20,000 |
1989/06/30 | 834 | 835 | 825 | 830 | 28,000 |
1989/06/29 | 836 | 840 | 836 | 840 | 17,000 |
1989/06/28 | 844 | 844 | 816 | 826 | 22,000 |
1989/06/27 | 846 | 846 | 840 | 845 | 22,000 |
1989/06/26 | 834 | 850 | 834 | 849 | 62,000 |
1989/06/23 | 859 | 859 | 839 | 845 | 179,000 |
1989/06/22 | 810 | 874 | 810 | 870 | 216,000 |
1989/06/21 | 806 | 819 | 806 | 814 | 36,000 |
1989/06/20 | 805 | 810 | 800 | 800 | 97,000 |
1989/06/19 | 816 | 816 | 805 | 805 | 20,000 |
1989/06/16 | 817 | 817 | 800 | 809 | 30,000 |
1989/06/15 | 819 | 825 | 811 | 811 | 42,000 |
1989/06/14 | 800 | 820 | 800 | 810 | 71,000 |
1989/06/13 | 795 | 820 | 795 | 800 | 51,000 |
1989/06/12 | 795 | 800 | 795 | 795 | 19,000 |
1989/06/09 | 798 | 802 | 796 | 800 | 11,000 |
1989/06/08 | 786 | 801 | 786 | 801 | 14,000 |
1989/06/07 | 785 | 787 | 785 | 785 | 9,000 |
1989/06/06 | 781 | 790 | 780 | 785 | 8,000 |
1989/06/05 | 800 | 800 | 790 | 791 | 11,000 |
1989/06/02 | 824 | 825 | 803 | 806 | 16,000 |
1989/06/01 | 830 | 830 | 825 | 825 | 61,000 |
1989/05/31 | 820 | 834 | 810 | 830 | 101,000 |
1989/05/30 | 810 | 820 | 801 | 820 | 54,000 |
1989/05/29 | 830 | 830 | 812 | 812 | 45,000 |
1989/05/26 | 790 | 841 | 790 | 824 | 224,000 |
1989/05/25 | 784 | 785 | 780 | 785 | 37,000 |
1989/05/24 | 774 | 780 | 756 | 780 | 131,000 |
1989/05/23 | 775 | 775 | 771 | 775 | 8,000 |
1989/05/22 | 771 | 775 | 770 | 775 | 32,000 |
1989/05/19 | 775 | 775 | 770 | 770 | 38,000 |
1989/05/18 | 775 | 775 | 770 | 772 | 24,000 |
1989/05/17 | 770 | 775 | 770 | 775 | 18,000 |
1989/05/16 | 780 | 780 | 770 | 770 | 5,000 |
1989/05/15 | 756 | 770 | 756 | 770 | 4,000 |
1989/05/12 | 770 | 770 | 750 | 750 | 28,000 |
1989/05/11 | 780 | 780 | 765 | 765 | 58,000 |
1989/05/10 | 790 | 795 | 770 | 775 | 32,000 |
1989/05/09 | 780 | 790 | 780 | 790 | 49,000 |
1989/05/08 | 780 | 780 | 775 | 780 | 30,000 |
1989/05/02 | 769 | 770 | 760 | 770 | 40,000 |
1989/05/01 | 750 | 770 | 749 | 770 | 26,000 |
1989/04/28 | 741 | 750 | 741 | 749 | 10,000 |
1989/04/27 | 740 | 750 | 740 | 741 | 10,000 |
1989/04/26 | 750 | 755 | 740 | 740 | 34,000 |
1989/04/25 | 731 | 740 | 730 | 740 | 17,000 |
1989/04/24 | 733 | 750 | 733 | 733 | 23,000 |
1989/04/21 | 732 | 735 | 732 | 732 | 11,000 |
1989/04/20 | 732 | 735 | 732 | 732 | 7,000 |
1989/04/19 | 734 | 735 | 730 | 730 | 13,000 |
1989/04/18 | 736 | 737 | 731 | 735 | 19,000 |
1989/04/17 | 730 | 735 | 721 | 735 | 7,000 |
1989/04/14 | 749 | 749 | 739 | 739 | 8,000 |
1989/04/13 | 740 | 749 | 740 | 749 | 10,000 |
1989/04/12 | 726 | 740 | 726 | 735 | 19,000 |
1989/04/11 | 722 | 726 | 722 | 726 | 28,000 |
1989/04/10 | 724 | 726 | 723 | 723 | 7,000 |
1989/04/07 | 726 | 726 | 721 | 721 | 19,000 |
1989/04/06 | 729 | 729 | 726 | 726 | 10,000 |
1989/04/05 | 730 | 730 | 729 | 729 | 18,000 |
1989/04/04 | 729 | 730 | 729 | 730 | 7,000 |
1989/04/03 | 720 | 729 | 720 | 729 | 10,000 |
1989/03/31 | 712 | 720 | 711 | 720 | 25,000 |
1989/03/30 | 712 | 719 | 710 | 710 | 50,000 |
1989/03/29 | 710 | 719 | 710 | 712 | 16,000 |
1989/03/28 | 710 | 710 | 705 | 705 | 16,000 |
1989/03/27 | 715 | 720 | 715 | 715 | 30,000 |
1989/03/24 | 719 | 719 | 710 | 710 | 44,000 |
1989/03/23 | 715 | 716 | 711 | 716 | 40,000 |
1989/03/22 | 711 | 711 | 711 | 711 | 27,000 |
1989/03/20 | 750 | 755 | 721 | 732 | 31,000 |
1989/03/17 | 752 | 755 | 751 | 751 | 6,000 |
1989/03/16 | 757 | 760 | 751 | 760 | 19,000 |
1989/03/15 | 756 | 756 | 755 | 755 | 15,000 |
1989/03/14 | 755 | 770 | 755 | 755 | 19,000 |
1989/03/13 | 755 | 755 | 755 | 755 | 12,000 |
1989/03/10 | 764 | 765 | 755 | 755 | 20,000 |
1989/03/09 | 765 | 765 | 765 | 765 | 4,000 |
1989/03/08 | 755 | 778 | 755 | 778 | 16,000 |
1989/03/07 | 775 | 775 | 761 | 761 | 18,000 |
1989/03/06 | 768 | 780 | 768 | 780 | 27,000 |
1989/03/03 | 767 | 768 | 767 | 767 | 9,000 |
1989/03/02 | 780 | 780 | 767 | 770 | 16,000 |
1989/03/01 | 775 | 775 | 775 | 775 | 12,000 |
1989/02/28 | 786 | 786 | 775 | 775 | 10,000 |
1989/02/27 | 755 | 790 | 755 | 790 | 16,000 |
1989/02/23 | 776 | 780 | 760 | 775 | 45,000 |
1989/02/22 | 780 | 784 | 775 | 775 | 29,000 |
1989/02/21 | 770 | 780 | 770 | 780 | 20,000 |
1989/02/20 | 771 | 771 | 770 | 770 | 10,000 |
1989/02/17 | 789 | 789 | 770 | 771 | 21,000 |
1989/02/16 | 780 | 785 | 770 | 780 | 36,000 |
1989/02/15 | 789 | 799 | 785 | 786 | 37,000 |
1989/02/14 | 790 | 795 | 790 | 790 | 84,000 |
1989/02/13 | 751 | 796 | 750 | 795 | 43,000 |
1989/02/10 | 775 | 775 | 750 | 750 | 21,000 |
1989/02/09 | 779 | 779 | 755 | 760 | 21,000 |
1989/02/08 | 780 | 790 | 775 | 780 | 24,000 |
1989/02/07 | 781 | 784 | 780 | 780 | 18,000 |
1989/02/06 | 796 | 798 | 775 | 775 | 35,000 |
1989/02/03 | 769 | 770 | 765 | 770 | 34,000 |
1989/02/02 | 788 | 790 | 766 | 766 | 38,000 |
1989/02/01 | 790 | 798 | 785 | 790 | 24,000 |
1989/01/31 | 793 | 793 | 780 | 780 | 21,000 |
1989/01/30 | 800 | 805 | 791 | 793 | 55,000 |
1989/01/28 | 775 | 790 | 775 | 785 | 54,000 |
1989/01/27 | 775 | 785 | 770 | 770 | 28,000 |
1989/01/26 | 751 | 770 | 751 | 770 | 38,000 |
1989/01/25 | 749 | 755 | 740 | 750 | 52,000 |
1989/01/24 | 749 | 750 | 735 | 750 | 21,000 |
1989/01/23 | 741 | 749 | 735 | 735 | 18,000 |
1989/01/20 | 749 | 749 | 735 | 739 | 30,000 |
1989/01/19 | 749 | 750 | 749 | 750 | 15,000 |
1989/01/18 | 720 | 725 | 714 | 725 | 26,000 |
1989/01/17 | 710 | 717 | 708 | 710 | 26,000 |
1989/01/13 | 707 | 710 | 707 | 708 | 9,000 |
1989/01/12 | 710 | 710 | 705 | 705 | 13,000 |
1989/01/11 | 705 | 710 | 705 | 710 | 9,000 |
1989/01/10 | 717 | 717 | 710 | 710 | 24,000 |
1989/01/09 | 700 | 710 | 700 | 700 | 5,000 |
1989/01/06 | 699 | 700 | 698 | 700 | 8,000 |
1989/01/05 | 705 | 705 | 700 | 700 | 3,000 |
1989/01/04 | 709 | 709 | 708 | 708 | 5,000 |