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 |
---|---|---|---|---|---|
1990/12/28 | 530 | 530 | 520 | 520 | 7,000 |
1990/12/27 | 520 | 520 | 520 | 520 | 1,000 |
1990/12/26 | 530 | 530 | 530 | 530 | 6,000 |
1990/12/25 | 549 | 549 | 539 | 539 | 10,000 |
1990/12/20 | 551 | 551 | 550 | 550 | 3,000 |
1990/12/19 | 560 | 560 | 560 | 560 | 10,000 |
1990/12/18 | 559 | 559 | 550 | 550 | 5,000 |
1990/12/17 | 560 | 560 | 560 | 560 | 2,000 |
1990/12/14 | 570 | 570 | 560 | 560 | 2,000 |
1990/12/13 | 559 | 569 | 559 | 569 | 3,000 |
1990/12/12 | 551 | 560 | 550 | 560 | 4,000 |
1990/12/11 | 541 | 550 | 540 | 550 | 17,000 |
1990/12/10 | 541 | 541 | 540 | 540 | 10,000 |
1990/12/07 | 511 | 540 | 510 | 540 | 18,000 |
1990/12/06 | 502 | 503 | 502 | 502 | 7,000 |
1990/12/04 | 513 | 525 | 500 | 500 | 24,000 |
1990/12/03 | 520 | 520 | 513 | 513 | 8,000 |
1990/11/30 | 512 | 512 | 501 | 503 | 22,000 |
1990/11/29 | 520 | 520 | 502 | 502 | 15,000 |
1990/11/28 | 550 | 550 | 521 | 521 | 18,000 |
1990/11/27 | 550 | 550 | 541 | 550 | 22,000 |
1990/11/26 | 551 | 551 | 550 | 550 | 21,000 |
1990/11/22 | 580 | 580 | 550 | 550 | 13,000 |
1990/11/21 | 580 | 580 | 580 | 580 | 1,000 |
1990/11/20 | 580 | 590 | 580 | 590 | 4,000 |
1990/11/19 | 580 | 590 | 580 | 590 | 4,000 |
1990/11/16 | 589 | 589 | 589 | 589 | 2,000 |
1990/11/15 | 600 | 600 | 590 | 590 | 3,000 |
1990/11/14 | 600 | 600 | 600 | 600 | 5,000 |
1990/11/13 | 590 | 600 | 590 | 600 | 20,000 |
1990/11/09 | 590 | 590 | 580 | 580 | 4,000 |
1990/11/08 | 600 | 600 | 590 | 590 | 4,000 |
1990/11/07 | 635 | 635 | 630 | 630 | 9,000 |
1990/11/06 | 638 | 638 | 638 | 638 | 6,000 |
1990/11/05 | 641 | 641 | 638 | 638 | 17,000 |
1990/11/02 | 670 | 670 | 641 | 641 | 6,000 |
1990/11/01 | 690 | 690 | 678 | 678 | 8,000 |
1990/10/31 | 704 | 705 | 695 | 695 | 13,000 |
1990/10/30 | 701 | 701 | 681 | 681 | 6,000 |
1990/10/29 | 685 | 705 | 685 | 700 | 15,000 |
1990/10/26 | 671 | 688 | 671 | 672 | 22,000 |
1990/10/25 | 640 | 660 | 632 | 660 | 20,000 |
1990/10/24 | 640 | 640 | 631 | 635 | 14,000 |
1990/10/23 | 621 | 646 | 621 | 645 | 17,000 |
1990/10/22 | 600 | 610 | 590 | 610 | 27,000 |
1990/10/19 | 595 | 600 | 590 | 590 | 54,000 |
1990/10/18 | 596 | 598 | 590 | 590 | 17,000 |
1990/10/17 | 590 | 595 | 585 | 590 | 15,000 |
1990/10/16 | 600 | 600 | 590 | 593 | 26,000 |
1990/10/12 | 600 | 600 | 600 | 600 | 3,000 |
1990/10/09 | 645 | 645 | 635 | 635 | 15,000 |
1990/10/08 | 645 | 645 | 645 | 645 | 6,000 |
1990/10/05 | 574 | 600 | 574 | 600 | 11,000 |
1990/10/04 | 574 | 574 | 570 | 570 | 12,000 |
1990/10/03 | 570 | 570 | 570 | 570 | 15,000 |
1990/10/02 | 500 | 531 | 500 | 530 | 25,000 |
1990/10/01 | 550 | 550 | 550 | 550 | 12,000 |
1990/09/26 | 635 | 635 | 625 | 625 | 12,000 |
1990/09/25 | 635 | 635 | 635 | 635 | 4,000 |
1990/09/21 | 620 | 625 | 611 | 625 | 14,000 |
1990/09/20 | 660 | 660 | 621 | 621 | 13,000 |
1990/09/18 | 670 | 670 | 670 | 670 | 2,000 |
1990/09/17 | 697 | 697 | 680 | 680 | 7,000 |
1990/09/14 | 698 | 698 | 690 | 698 | 13,000 |
1990/09/13 | 701 | 701 | 700 | 700 | 19,000 |
1990/09/12 | 695 | 700 | 695 | 700 | 7,000 |
1990/09/11 | 690 | 695 | 680 | 695 | 14,000 |
1990/09/10 | 660 | 690 | 660 | 690 | 22,000 |
1990/09/06 | 700 | 700 | 690 | 690 | 10,000 |
1990/09/05 | 715 | 715 | 690 | 690 | 25,000 |
1990/09/04 | 721 | 730 | 720 | 720 | 14,000 |
1990/09/03 | 715 | 731 | 715 | 731 | 13,000 |
1990/08/31 | 705 | 725 | 702 | 715 | 32,000 |
1990/08/30 | 710 | 710 | 700 | 700 | 29,000 |
1990/08/29 | 718 | 718 | 700 | 700 | 22,000 |
1990/08/28 | 718 | 718 | 715 | 715 | 29,000 |
1990/08/27 | 720 | 720 | 701 | 701 | 18,000 |
1990/08/24 | 717 | 717 | 700 | 710 | 53,000 |
1990/08/22 | 779 | 779 | 779 | 779 | 6,000 |
1990/08/21 | 792 | 792 | 790 | 790 | 12,000 |
1990/08/20 | 791 | 791 | 790 | 790 | 7,000 |
1990/08/17 | 820 | 820 | 790 | 790 | 15,000 |
1990/08/16 | 791 | 820 | 791 | 820 | 12,000 |
1990/08/15 | 790 | 790 | 790 | 790 | 12,000 |
1990/08/14 | 801 | 801 | 780 | 780 | 5,000 |
1990/08/13 | 810 | 810 | 800 | 800 | 5,000 |
1990/08/10 | 821 | 831 | 821 | 830 | 4,000 |
1990/08/09 | 820 | 820 | 820 | 820 | 11,000 |
1990/08/08 | 812 | 820 | 811 | 820 | 19,000 |
1990/08/07 | 800 | 810 | 800 | 810 | 14,000 |
1990/08/06 | 850 | 850 | 850 | 850 | 8,000 |
1990/08/03 | 925 | 925 | 900 | 900 | 24,000 |
1990/08/02 | 935 | 940 | 925 | 925 | 31,000 |
1990/08/01 | 920 | 935 | 920 | 935 | 29,000 |
1990/07/31 | 930 | 930 | 915 | 915 | 12,000 |
1990/07/30 | 929 | 929 | 900 | 900 | 15,000 |
1990/07/27 | 935 | 935 | 930 | 930 | 17,000 |
1990/07/26 | 950 | 950 | 940 | 940 | 17,000 |
1990/07/25 | 940 | 950 | 940 | 940 | 44,000 |
1990/07/24 | 960 | 960 | 930 | 930 | 37,000 |
1990/07/23 | 980 | 980 | 965 | 965 | 20,000 |
1990/07/20 | 980 | 985 | 970 | 975 | 42,000 |
1990/07/19 | 970 | 986 | 970 | 975 | 32,000 |
1990/07/18 | 998 | 1,000 | 990 | 990 | 95,000 |
1990/07/17 | 990 | 1,000 | 989 | 995 | 90,000 |
1990/07/16 | 961 | 975 | 960 | 975 | 71,000 |
1990/07/13 | 955 | 960 | 955 | 960 | 63,000 |
1990/07/12 | 957 | 960 | 953 | 953 | 60,000 |
1990/07/11 | 960 | 960 | 947 | 947 | 34,000 |
1990/07/10 | 960 | 970 | 959 | 960 | 69,000 |
1990/07/09 | 933 | 960 | 933 | 959 | 86,000 |
1990/07/06 | 910 | 915 | 901 | 915 | 49,000 |
1990/07/05 | 896 | 900 | 895 | 900 | 43,000 |
1990/07/04 | 895 | 900 | 895 | 896 | 24,000 |
1990/07/03 | 910 | 910 | 895 | 895 | 24,000 |
1990/07/02 | 900 | 910 | 899 | 910 | 21,000 |
1990/06/29 | 898 | 899 | 889 | 889 | 12,000 |
1990/06/28 | 885 | 888 | 885 | 888 | 12,000 |
1990/06/27 | 881 | 890 | 881 | 883 | 22,000 |
1990/06/26 | 880 | 885 | 880 | 880 | 14,000 |
1990/06/25 | 896 | 899 | 890 | 890 | 20,000 |
1990/06/22 | 900 | 900 | 898 | 900 | 11,000 |
1990/06/21 | 900 | 900 | 898 | 900 | 34,000 |
1990/06/20 | 895 | 900 | 895 | 898 | 4,000 |
1990/06/19 | 896 | 900 | 895 | 895 | 26,000 |
1990/06/18 | 900 | 900 | 897 | 900 | 27,000 |
1990/06/15 | 900 | 900 | 895 | 900 | 12,000 |
1990/06/14 | 900 | 900 | 895 | 900 | 59,000 |
1990/06/13 | 891 | 900 | 888 | 900 | 34,000 |
1990/06/12 | 891 | 895 | 890 | 891 | 11,000 |
1990/06/11 | 895 | 895 | 895 | 895 | 22,000 |
1990/06/08 | 899 | 900 | 899 | 899 | 33,000 |
1990/06/07 | 897 | 900 | 896 | 899 | 20,000 |
1990/06/06 | 896 | 900 | 896 | 896 | 23,000 |
1990/06/05 | 900 | 902 | 895 | 895 | 57,000 |
1990/06/04 | 900 | 900 | 895 | 900 | 14,000 |
1990/06/01 | 900 | 911 | 895 | 895 | 45,000 |
1990/05/31 | 889 | 890 | 885 | 890 | 31,000 |
1990/05/30 | 926 | 926 | 910 | 910 | 15,000 |
1990/05/29 | 944 | 945 | 940 | 940 | 20,000 |
1990/05/28 | 940 | 945 | 940 | 945 | 15,000 |
1990/05/25 | 970 | 970 | 950 | 950 | 28,000 |
1990/05/24 | 980 | 980 | 960 | 960 | 27,000 |
1990/05/23 | 988 | 988 | 980 | 980 | 64,000 |
1990/05/22 | 992 | 995 | 985 | 985 | 52,000 |
1990/05/21 | 1,010 | 1,010 | 992 | 995 | 38,000 |
1990/05/18 | 995 | 995 | 993 | 995 | 51,000 |
1990/05/17 | 995 | 999 | 995 | 995 | 19,000 |
1990/05/16 | 980 | 995 | 980 | 995 | 35,000 |
1990/05/15 | 999 | 1,010 | 995 | 996 | 81,000 |
1990/05/14 | 999 | 1,020 | 999 | 1,010 | 11,000 |
1990/05/11 | 935 | 979 | 935 | 979 | 28,000 |
1990/05/10 | 950 | 950 | 925 | 925 | 33,000 |
1990/05/09 | 920 | 920 | 915 | 915 | 91,000 |
1990/05/08 | 899 | 915 | 899 | 910 | 100,000 |
1990/05/07 | 893 | 902 | 892 | 900 | 12,000 |
1990/05/02 | 890 | 899 | 890 | 891 | 8,000 |
1990/05/01 | 890 | 890 | 888 | 888 | 18,000 |
1990/04/27 | 888 | 890 | 888 | 890 | 36,000 |
1990/04/26 | 888 | 890 | 888 | 888 | 61,000 |
1990/04/25 | 886 | 890 | 886 | 888 | 34,000 |
1990/04/24 | 885 | 886 | 885 | 886 | 11,000 |
1990/04/23 | 880 | 890 | 880 | 890 | 22,000 |
1990/04/20 | 880 | 890 | 880 | 880 | 16,000 |
1990/04/19 | 875 | 880 | 875 | 880 | 8,000 |
1990/04/18 | 870 | 880 | 870 | 871 | 14,000 |
1990/04/17 | 870 | 880 | 870 | 870 | 9,000 |
1990/04/16 | 890 | 890 | 870 | 870 | 17,000 |
1990/04/13 | 871 | 890 | 871 | 890 | 7,000 |
1990/04/12 | 830 | 861 | 830 | 861 | 22,000 |
1990/04/11 | 810 | 810 | 810 | 810 | 12,000 |
1990/04/10 | 780 | 780 | 780 | 780 | 10,000 |
1990/04/06 | 740 | 760 | 740 | 740 | 20,000 |
1990/04/05 | 780 | 780 | 730 | 750 | 51,000 |
1990/04/04 | 831 | 831 | 800 | 800 | 52,000 |
1990/04/03 | 850 | 850 | 830 | 830 | 23,000 |
1990/04/02 | 860 | 860 | 850 | 850 | 12,000 |
1990/03/30 | 920 | 920 | 890 | 890 | 23,000 |
1990/03/29 | 892 | 910 | 890 | 910 | 8,000 |
1990/03/28 | 872 | 896 | 871 | 892 | 13,000 |
1990/03/27 | 871 | 871 | 871 | 871 | 6,000 |
1990/03/26 | 811 | 850 | 811 | 850 | 42,000 |
1990/03/23 | 859 | 870 | 859 | 870 | 9,000 |
1990/03/22 | 900 | 900 | 860 | 860 | 69,000 |
1990/03/20 | 889 | 900 | 880 | 880 | 31,000 |
1990/03/19 | 950 | 950 | 889 | 889 | 16,000 |
1990/03/16 | 956 | 960 | 955 | 955 | 22,000 |
1990/03/15 | 950 | 960 | 950 | 951 | 23,000 |
1990/03/14 | 950 | 970 | 950 | 951 | 22,000 |
1990/03/13 | 984 | 990 | 970 | 970 | 28,000 |
1990/03/12 | 990 | 990 | 984 | 984 | 37,000 |
1990/03/09 | 1,000 | 1,000 | 990 | 990 | 35,000 |
1990/03/08 | 980 | 1,000 | 980 | 985 | 19,000 |
1990/03/07 | 1,020 | 1,020 | 999 | 1,000 | 12,000 |
1990/03/06 | 1,020 | 1,020 | 1,010 | 1,010 | 29,000 |
1990/03/02 | 1,020 | 1,060 | 1,000 | 1,010 | 57,000 |
1990/03/01 | 1,050 | 1,080 | 1,010 | 1,010 | 83,000 |
1990/02/27 | 941 | 951 | 941 | 951 | 34,000 |
1990/02/26 | 990 | 990 | 920 | 930 | 38,000 |
1990/02/23 | 1,040 | 1,040 | 1,000 | 1,000 | 49,000 |
1990/02/22 | 1,070 | 1,070 | 1,040 | 1,040 | 38,000 |
1990/02/21 | 1,080 | 1,090 | 1,030 | 1,030 | 80,000 |
1990/02/20 | 1,100 | 1,120 | 1,100 | 1,100 | 116,000 |
1990/02/19 | 1,140 | 1,160 | 1,120 | 1,140 | 321,000 |
1990/02/16 | 1,050 | 1,150 | 1,050 | 1,140 | 3,498,000 |
1990/02/15 | 1,050 | 1,060 | 1,030 | 1,050 | 57,000 |
1990/02/14 | 1,100 | 1,100 | 1,070 | 1,070 | 53,000 |
1990/02/13 | 1,100 | 1,120 | 1,090 | 1,100 | 103,000 |
1990/02/09 | 1,110 | 1,120 | 1,100 | 1,120 | 113,000 |
1990/02/08 | 1,150 | 1,170 | 1,110 | 1,150 | 485,000 |
1990/02/07 | 1,110 | 1,150 | 1,090 | 1,150 | 849,000 |
1990/02/06 | 1,040 | 1,120 | 1,030 | 1,110 | 801,000 |
1990/02/05 | 1,030 | 1,040 | 1,020 | 1,030 | 109,000 |
1990/02/02 | 1,040 | 1,050 | 1,030 | 1,040 | 138,000 |
1990/02/01 | 1,050 | 1,050 | 1,030 | 1,050 | 209,000 |
1990/01/31 | 995 | 1,030 | 992 | 1,030 | 120,000 |
1990/01/30 | 995 | 999 | 990 | 990 | 41,000 |
1990/01/29 | 997 | 997 | 990 | 995 | 37,000 |
1990/01/26 | 991 | 1,000 | 985 | 990 | 33,000 |
1990/01/25 | 995 | 1,000 | 990 | 990 | 39,000 |
1990/01/24 | 996 | 1,000 | 991 | 991 | 39,000 |
1990/01/23 | 998 | 1,000 | 995 | 1,000 | 58,000 |
1990/01/22 | 990 | 995 | 990 | 995 | 25,000 |
1990/01/19 | 1,000 | 1,000 | 990 | 990 | 45,000 |
1990/01/18 | 1,000 | 1,010 | 1,000 | 1,010 | 18,000 |
1990/01/17 | 1,000 | 1,010 | 999 | 1,000 | 53,000 |
1990/01/16 | 1,030 | 1,030 | 1,000 | 1,010 | 32,000 |
1990/01/12 | 1,040 | 1,040 | 1,010 | 1,030 | 97,000 |
1990/01/11 | 992 | 1,040 | 992 | 1,040 | 80,000 |
1990/01/10 | 999 | 1,000 | 990 | 991 | 55,000 |
1990/01/09 | 990 | 1,000 | 990 | 1,000 | 43,000 |
1990/01/08 | 998 | 998 | 988 | 988 | 12,000 |
1990/01/05 | 1,000 | 1,000 | 1,000 | 1,000 | 23,000 |
1990/01/04 | 987 | 1,000 | 986 | 987 | 26,000 |