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 |
|---|---|---|---|---|---|
| 1991/12/30 | 448 | 448 | 448 | 448 | 19,000 |
| 1991/12/27 | 439 | 439 | 432 | 432 | 18,000 |
| 1991/12/26 | 437 | 437 | 437 | 437 | 1,000 |
| 1991/12/25 | 445 | 445 | 432 | 436 | 23,000 |
| 1991/12/24 | 443 | 443 | 440 | 440 | 18,000 |
| 1991/12/20 | 450 | 450 | 440 | 440 | 14,000 |
| 1991/12/19 | 460 | 460 | 450 | 450 | 17,000 |
| 1991/12/18 | 480 | 480 | 465 | 465 | 14,000 |
| 1991/12/17 | 451 | 471 | 450 | 471 | 40,000 |
| 1991/12/16 | 450 | 450 | 450 | 450 | 34,000 |
| 1991/12/13 | 445 | 450 | 443 | 443 | 47,000 |
| 1991/12/12 | 440 | 441 | 440 | 440 | 32,000 |
| 1991/12/11 | 447 | 447 | 441 | 441 | 9,000 |
| 1991/12/10 | 442 | 442 | 438 | 442 | 11,000 |
| 1991/12/09 | 438 | 440 | 438 | 440 | 20,000 |
| 1991/12/06 | 448 | 448 | 442 | 447 | 9,000 |
| 1991/12/05 | 458 | 459 | 448 | 448 | 27,000 |
| 1991/12/04 | 448 | 448 | 446 | 448 | 24,000 |
| 1991/12/03 | 438 | 443 | 438 | 443 | 33,000 |
| 1991/12/02 | 451 | 451 | 436 | 436 | 6,000 |
| 1991/11/29 | 455 | 455 | 451 | 451 | 33,000 |
| 1991/11/28 | 455 | 455 | 455 | 455 | 3,000 |
| 1991/11/27 | 455 | 455 | 455 | 455 | 2,000 |
| 1991/11/26 | 460 | 460 | 455 | 455 | 7,000 |
| 1991/11/25 | 460 | 460 | 460 | 460 | 24,000 |
| 1991/11/22 | 451 | 455 | 445 | 455 | 42,000 |
| 1991/11/21 | 463 | 463 | 450 | 450 | 36,000 |
| 1991/11/20 | 462 | 462 | 461 | 462 | 27,000 |
| 1991/11/19 | 465 | 465 | 463 | 463 | 12,000 |
| 1991/11/18 | 470 | 470 | 460 | 460 | 9,000 |
| 1991/11/15 | 475 | 480 | 470 | 475 | 25,000 |
| 1991/11/14 | 485 | 485 | 475 | 475 | 17,000 |
| 1991/11/13 | 480 | 485 | 475 | 485 | 28,000 |
| 1991/11/12 | 481 | 485 | 480 | 480 | 19,000 |
| 1991/11/11 | 492 | 492 | 485 | 485 | 33,000 |
| 1991/11/08 | 494 | 495 | 491 | 491 | 8,000 |
| 1991/11/07 | 496 | 496 | 495 | 495 | 12,000 |
| 1991/11/06 | 499 | 500 | 495 | 495 | 26,000 |
| 1991/11/05 | 502 | 505 | 498 | 498 | 41,000 |
| 1991/11/01 | 500 | 500 | 497 | 497 | 30,000 |
| 1991/10/31 | 500 | 500 | 497 | 500 | 20,000 |
| 1991/10/30 | 494 | 500 | 494 | 500 | 20,000 |
| 1991/10/29 | 499 | 500 | 495 | 496 | 10,000 |
| 1991/10/28 | 500 | 500 | 499 | 500 | 19,000 |
| 1991/10/25 | 495 | 500 | 495 | 500 | 38,000 |
| 1991/10/24 | 495 | 495 | 491 | 491 | 29,000 |
| 1991/10/23 | 490 | 490 | 490 | 490 | 20,000 |
| 1991/10/22 | 499 | 499 | 490 | 490 | 28,000 |
| 1991/10/21 | 490 | 499 | 490 | 495 | 35,000 |
| 1991/10/18 | 480 | 480 | 475 | 480 | 69,000 |
| 1991/10/17 | 481 | 481 | 480 | 480 | 10,000 |
| 1991/10/16 | 490 | 490 | 485 | 485 | 14,000 |
| 1991/10/15 | 499 | 500 | 493 | 495 | 16,000 |
| 1991/10/14 | 501 | 501 | 499 | 500 | 7,000 |
| 1991/10/11 | 499 | 500 | 499 | 500 | 3,000 |
| 1991/10/09 | 500 | 500 | 499 | 500 | 26,000 |
| 1991/10/08 | 501 | 501 | 500 | 500 | 20,000 |
| 1991/10/07 | 510 | 510 | 500 | 500 | 35,000 |
| 1991/10/04 | 520 | 520 | 509 | 510 | 40,000 |
| 1991/10/03 | 530 | 539 | 515 | 515 | 29,000 |
| 1991/10/02 | 540 | 540 | 530 | 532 | 65,000 |
| 1991/10/01 | 500 | 540 | 492 | 538 | 246,000 |
| 1991/09/30 | 500 | 500 | 492 | 500 | 42,000 |
| 1991/09/27 | 500 | 500 | 499 | 500 | 50,000 |
| 1991/09/26 | 490 | 507 | 490 | 500 | 67,000 |
| 1991/09/25 | 485 | 488 | 481 | 483 | 50,000 |
| 1991/09/24 | 498 | 498 | 480 | 480 | 40,000 |
| 1991/09/20 | 500 | 500 | 490 | 490 | 43,000 |
| 1991/09/19 | 480 | 481 | 475 | 480 | 47,000 |
| 1991/09/18 | 461 | 470 | 461 | 470 | 50,000 |
| 1991/09/17 | 460 | 460 | 458 | 460 | 48,000 |
| 1991/09/13 | 461 | 461 | 460 | 460 | 39,000 |
| 1991/09/12 | 460 | 460 | 459 | 459 | 35,000 |
| 1991/09/11 | 470 | 470 | 460 | 460 | 20,000 |
| 1991/09/10 | 475 | 475 | 470 | 471 | 22,000 |
| 1991/09/09 | 480 | 480 | 470 | 470 | 19,000 |
| 1991/09/06 | 482 | 482 | 476 | 476 | 39,000 |
| 1991/09/05 | 480 | 480 | 480 | 480 | 11,000 |
| 1991/09/04 | 485 | 485 | 480 | 480 | 6,000 |
| 1991/09/02 | 485 | 485 | 485 | 485 | 2,000 |
| 1991/08/30 | 499 | 499 | 485 | 485 | 11,000 |
| 1991/08/23 | 500 | 500 | 500 | 500 | 5,000 |
| 1991/08/22 | 473 | 483 | 473 | 476 | 18,000 |
| 1991/08/20 | 469 | 475 | 469 | 470 | 9,000 |
| 1991/08/19 | 490 | 490 | 470 | 470 | 10,000 |
| 1991/08/16 | 490 | 490 | 490 | 490 | 2,000 |
| 1991/08/15 | 500 | 500 | 487 | 487 | 14,000 |
| 1991/08/14 | 501 | 501 | 500 | 500 | 5,000 |
| 1991/08/13 | 498 | 498 | 497 | 497 | 6,000 |
| 1991/08/12 | 503 | 510 | 501 | 501 | 3,000 |
| 1991/08/09 | 515 | 515 | 511 | 511 | 4,000 |
| 1991/08/08 | 511 | 511 | 511 | 511 | 1,000 |
| 1991/08/07 | 530 | 530 | 508 | 510 | 17,000 |
| 1991/08/05 | 559 | 559 | 559 | 559 | 1,000 |
| 1991/08/02 | 539 | 559 | 539 | 559 | 3,000 |
| 1991/08/01 | 561 | 561 | 540 | 540 | 5,000 |
| 1991/07/31 | 550 | 560 | 545 | 560 | 27,000 |
| 1991/07/30 | 522 | 530 | 522 | 530 | 3,000 |
| 1991/07/29 | 530 | 530 | 520 | 520 | 2,000 |
| 1991/07/26 | 520 | 520 | 510 | 520 | 8,000 |
| 1991/07/25 | 530 | 530 | 530 | 530 | 9,000 |
| 1991/07/24 | 500 | 510 | 500 | 510 | 11,000 |
| 1991/07/23 | 500 | 500 | 500 | 500 | 2,000 |
| 1991/07/22 | 520 | 520 | 520 | 520 | 4,000 |
| 1991/07/19 | 530 | 530 | 520 | 520 | 3,000 |
| 1991/07/18 | 520 | 520 | 520 | 520 | 8,000 |
| 1991/07/17 | 530 | 530 | 522 | 530 | 10,000 |
| 1991/07/16 | 522 | 530 | 522 | 530 | 7,000 |
| 1991/07/15 | 540 | 540 | 520 | 520 | 10,000 |
| 1991/07/12 | 540 | 540 | 540 | 540 | 7,000 |
| 1991/07/11 | 540 | 540 | 539 | 540 | 9,000 |
| 1991/07/10 | 520 | 540 | 520 | 540 | 19,000 |
| 1991/07/09 | 520 | 520 | 520 | 520 | 4,000 |
| 1991/07/05 | 551 | 551 | 550 | 550 | 3,000 |
| 1991/07/04 | 555 | 560 | 551 | 551 | 10,000 |
| 1991/07/03 | 566 | 566 | 560 | 560 | 8,000 |
| 1991/07/02 | 566 | 566 | 560 | 566 | 8,000 |
| 1991/07/01 | 561 | 570 | 561 | 570 | 7,000 |
| 1991/06/28 | 570 | 570 | 551 | 551 | 21,000 |
| 1991/06/27 | 562 | 562 | 560 | 560 | 5,000 |
| 1991/06/26 | 560 | 562 | 560 | 560 | 17,000 |
| 1991/06/25 | 560 | 560 | 560 | 560 | 11,000 |
| 1991/06/24 | 560 | 560 | 560 | 560 | 4,000 |
| 1991/06/20 | 550 | 560 | 550 | 555 | 27,000 |
| 1991/06/19 | 580 | 580 | 550 | 550 | 20,000 |
| 1991/06/18 | 588 | 588 | 585 | 586 | 5,000 |
| 1991/06/17 | 604 | 604 | 594 | 594 | 13,000 |
| 1991/06/14 | 596 | 605 | 596 | 605 | 5,000 |
| 1991/06/13 | 594 | 594 | 594 | 594 | 1,000 |
| 1991/06/12 | 604 | 604 | 593 | 593 | 3,000 |
| 1991/06/11 | 600 | 604 | 588 | 604 | 3,000 |
| 1991/06/10 | 605 | 605 | 605 | 605 | 2,000 |
| 1991/06/07 | 592 | 600 | 588 | 588 | 8,000 |
| 1991/06/05 | 600 | 600 | 590 | 592 | 13,000 |
| 1991/06/04 | 600 | 600 | 590 | 600 | 26,000 |
| 1991/06/03 | 610 | 610 | 609 | 609 | 7,000 |
| 1991/05/31 | 606 | 609 | 601 | 608 | 21,000 |
| 1991/05/30 | 600 | 610 | 600 | 601 | 175,000 |
| 1991/05/29 | 620 | 630 | 620 | 630 | 11,000 |
| 1991/05/28 | 639 | 639 | 630 | 638 | 12,000 |
| 1991/05/27 | 641 | 641 | 630 | 638 | 41,000 |
| 1991/05/24 | 609 | 634 | 607 | 631 | 58,000 |
| 1991/05/23 | 600 | 610 | 600 | 605 | 14,000 |
| 1991/05/22 | 600 | 600 | 580 | 580 | 7,000 |
| 1991/05/21 | 590 | 590 | 588 | 590 | 12,000 |
| 1991/05/20 | 598 | 600 | 586 | 586 | 21,000 |
| 1991/05/17 | 595 | 600 | 595 | 598 | 14,000 |
| 1991/05/16 | 600 | 600 | 595 | 595 | 11,000 |
| 1991/05/15 | 605 | 610 | 600 | 610 | 9,000 |
| 1991/05/14 | 610 | 610 | 595 | 595 | 104,000 |
| 1991/05/13 | 615 | 615 | 605 | 610 | 42,000 |
| 1991/05/10 | 606 | 610 | 595 | 610 | 63,000 |
| 1991/05/09 | 596 | 598 | 595 | 596 | 9,000 |
| 1991/05/08 | 605 | 605 | 595 | 595 | 25,000 |
| 1991/05/07 | 606 | 606 | 601 | 602 | 15,000 |
| 1991/05/02 | 620 | 620 | 601 | 605 | 14,000 |
| 1991/05/01 | 610 | 610 | 610 | 610 | 13,000 |
| 1991/04/30 | 611 | 611 | 601 | 601 | 13,000 |
| 1991/04/26 | 605 | 610 | 601 | 601 | 21,000 |
| 1991/04/25 | 621 | 621 | 601 | 605 | 19,000 |
| 1991/04/24 | 639 | 639 | 620 | 620 | 6,000 |
| 1991/04/23 | 645 | 649 | 635 | 635 | 8,000 |
| 1991/04/22 | 645 | 655 | 645 | 655 | 10,000 |
| 1991/04/19 | 660 | 660 | 655 | 655 | 4,000 |
| 1991/04/18 | 670 | 675 | 655 | 665 | 16,000 |
| 1991/04/17 | 635 | 668 | 635 | 668 | 28,000 |
| 1991/04/16 | 634 | 635 | 630 | 635 | 23,000 |
| 1991/04/15 | 618 | 634 | 618 | 634 | 30,000 |
| 1991/04/12 | 615 | 616 | 610 | 616 | 22,000 |
| 1991/04/11 | 615 | 615 | 611 | 615 | 6,000 |
| 1991/04/10 | 615 | 615 | 615 | 615 | 6,000 |
| 1991/04/09 | 620 | 620 | 619 | 619 | 14,000 |
| 1991/04/08 | 606 | 620 | 606 | 620 | 19,000 |
| 1991/04/05 | 603 | 607 | 603 | 605 | 31,000 |
| 1991/04/04 | 600 | 605 | 600 | 605 | 22,000 |
| 1991/04/03 | 604 | 604 | 600 | 600 | 7,000 |
| 1991/04/02 | 620 | 620 | 610 | 610 | 3,000 |
| 1991/04/01 | 620 | 620 | 620 | 620 | 1,000 |
| 1991/03/29 | 620 | 620 | 620 | 620 | 3,000 |
| 1991/03/28 | 600 | 600 | 600 | 600 | 4,000 |
| 1991/03/27 | 605 | 605 | 600 | 600 | 3,000 |
| 1991/03/26 | 620 | 620 | 620 | 620 | 4,000 |
| 1991/03/25 | 640 | 640 | 633 | 633 | 12,000 |
| 1991/03/22 | 640 | 644 | 639 | 639 | 5,000 |
| 1991/03/20 | 654 | 654 | 640 | 640 | 13,000 |
| 1991/03/18 | 642 | 642 | 635 | 635 | 20,000 |
| 1991/03/15 | 620 | 623 | 620 | 622 | 7,000 |
| 1991/03/14 | 615 | 617 | 615 | 617 | 4,000 |
| 1991/03/13 | 620 | 620 | 605 | 606 | 17,000 |
| 1991/03/12 | 606 | 610 | 605 | 605 | 14,000 |
| 1991/03/11 | 615 | 615 | 601 | 605 | 11,000 |
| 1991/03/08 | 619 | 619 | 601 | 605 | 25,000 |
| 1991/03/07 | 615 | 619 | 615 | 619 | 4,000 |
| 1991/03/05 | 605 | 605 | 605 | 605 | 2,000 |
| 1991/03/01 | 616 | 620 | 615 | 615 | 11,000 |
| 1991/02/28 | 619 | 619 | 610 | 615 | 7,000 |
| 1991/02/27 | 612 | 615 | 600 | 615 | 5,000 |
| 1991/02/26 | 619 | 619 | 600 | 612 | 16,000 |
| 1991/02/25 | 620 | 620 | 610 | 610 | 10,000 |
| 1991/02/22 | 600 | 600 | 599 | 599 | 5,000 |
| 1991/02/21 | 619 | 620 | 619 | 620 | 2,000 |
| 1991/02/20 | 639 | 639 | 639 | 639 | 9,000 |
| 1991/02/19 | 586 | 649 | 586 | 649 | 20,000 |
| 1991/02/18 | 570 | 575 | 570 | 575 | 6,000 |
| 1991/02/15 | 559 | 574 | 555 | 570 | 16,000 |
| 1991/02/14 | 565 | 565 | 560 | 560 | 8,000 |
| 1991/02/13 | 545 | 546 | 545 | 545 | 10,000 |
| 1991/02/12 | 530 | 538 | 525 | 538 | 27,000 |
| 1991/02/08 | 510 | 510 | 502 | 510 | 5,000 |
| 1991/02/07 | 500 | 510 | 500 | 500 | 9,000 |
| 1991/02/06 | 501 | 501 | 500 | 500 | 5,000 |
| 1991/02/05 | 470 | 470 | 470 | 470 | 2,000 |
| 1991/02/04 | 475 | 475 | 470 | 470 | 3,000 |
| 1991/02/01 | 480 | 480 | 480 | 480 | 1,000 |
| 1991/01/31 | 480 | 480 | 480 | 480 | 5,000 |
| 1991/01/30 | 448 | 460 | 447 | 460 | 10,000 |
| 1991/01/29 | 450 | 450 | 448 | 450 | 16,000 |
| 1991/01/28 | 452 | 452 | 450 | 450 | 4,000 |
| 1991/01/25 | 455 | 455 | 455 | 455 | 14,000 |
| 1991/01/24 | 455 | 455 | 455 | 455 | 7,000 |
| 1991/01/23 | 455 | 458 | 450 | 458 | 17,000 |
| 1991/01/22 | 465 | 465 | 465 | 465 | 9,000 |
| 1991/01/21 | 486 | 486 | 485 | 485 | 6,000 |
| 1991/01/18 | 491 | 491 | 485 | 486 | 6,000 |
| 1991/01/17 | 489 | 489 | 481 | 481 | 5,000 |
| 1991/01/16 | 490 | 490 | 490 | 490 | 6,000 |
| 1991/01/14 | 500 | 500 | 491 | 491 | 10,000 |
| 1991/01/11 | 505 | 505 | 505 | 505 | 1,000 |
| 1991/01/09 | 500 | 501 | 500 | 501 | 3,000 |
| 1991/01/08 | 501 | 510 | 500 | 510 | 5,000 |
| 1991/01/07 | 511 | 511 | 505 | 505 | 7,000 |
| 1991/01/04 | 521 | 521 | 521 | 521 | 2,000 |