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 |
---|---|---|---|---|---|
1992/12/30 | 493 | 497 | 485 | 485 | 248,000 |
1992/12/29 | 463 | 490 | 463 | 488 | 279,000 |
1992/12/28 | 468 | 468 | 460 | 460 | 98,000 |
1992/12/25 | 448 | 465 | 448 | 460 | 70,000 |
1992/12/24 | 440 | 441 | 439 | 441 | 13,000 |
1992/12/22 | 447 | 447 | 435 | 438 | 26,000 |
1992/12/21 | 449 | 454 | 445 | 445 | 22,000 |
1992/12/18 | 433 | 450 | 433 | 450 | 64,000 |
1992/12/17 | 434 | 440 | 431 | 437 | 22,000 |
1992/12/16 | 445 | 445 | 429 | 429 | 14,000 |
1992/12/15 | 455 | 456 | 449 | 450 | 42,000 |
1992/12/14 | 457 | 459 | 450 | 455 | 43,000 |
1992/12/11 | 454 | 472 | 452 | 456 | 242,000 |
1992/12/10 | 435 | 451 | 434 | 449 | 252,000 |
1992/12/09 | 425 | 430 | 425 | 430 | 49,000 |
1992/12/08 | 428 | 428 | 416 | 416 | 24,000 |
1992/12/07 | 421 | 425 | 420 | 420 | 14,000 |
1992/12/04 | 423 | 430 | 423 | 430 | 22,000 |
1992/12/03 | 449 | 449 | 427 | 433 | 42,000 |
1992/12/02 | 436 | 450 | 434 | 450 | 97,000 |
1992/12/01 | 430 | 445 | 426 | 433 | 107,000 |
1992/11/30 | 428 | 428 | 420 | 428 | 35,000 |
1992/11/27 | 440 | 440 | 419 | 420 | 49,000 |
1992/11/26 | 450 | 460 | 440 | 440 | 129,000 |
1992/11/25 | 415 | 460 | 413 | 450 | 153,000 |
1992/11/24 | 400 | 422 | 398 | 413 | 92,000 |
1992/11/20 | 378 | 399 | 378 | 399 | 51,000 |
1992/11/19 | 354 | 380 | 354 | 380 | 45,000 |
1992/11/18 | 348 | 350 | 345 | 350 | 26,000 |
1992/11/17 | 350 | 350 | 350 | 350 | 5,000 |
1992/11/16 | 355 | 355 | 350 | 350 | 6,000 |
1992/11/13 | 359 | 360 | 352 | 352 | 7,000 |
1992/11/12 | 345 | 365 | 345 | 359 | 28,000 |
1992/11/11 | 350 | 350 | 344 | 345 | 10,000 |
1992/11/10 | 341 | 345 | 341 | 345 | 10,000 |
1992/11/09 | 341 | 345 | 340 | 345 | 6,000 |
1992/11/06 | 340 | 345 | 340 | 345 | 4,000 |
1992/11/05 | 345 | 345 | 335 | 335 | 7,000 |
1992/11/04 | 340 | 340 | 340 | 340 | 1,000 |
1992/11/02 | 340 | 340 | 340 | 340 | 1,000 |
1992/10/30 | 345 | 345 | 345 | 345 | 8,000 |
1992/10/29 | 336 | 336 | 335 | 335 | 5,000 |
1992/10/28 | 339 | 340 | 336 | 336 | 13,000 |
1992/10/27 | 338 | 339 | 338 | 338 | 9,000 |
1992/10/26 | 338 | 338 | 338 | 338 | 2,000 |
1992/10/23 | 340 | 341 | 336 | 336 | 14,000 |
1992/10/22 | 336 | 336 | 336 | 336 | 3,000 |
1992/10/21 | 338 | 338 | 335 | 335 | 7,000 |
1992/10/20 | 337 | 338 | 336 | 338 | 3,000 |
1992/10/19 | 336 | 337 | 336 | 336 | 3,000 |
1992/10/15 | 336 | 336 | 335 | 335 | 3,000 |
1992/10/13 | 335 | 335 | 335 | 335 | 3,000 |
1992/10/12 | 335 | 338 | 335 | 338 | 3,000 |
1992/10/07 | 335 | 335 | 335 | 335 | 5,000 |
1992/10/06 | 335 | 335 | 335 | 335 | 3,000 |
1992/10/05 | 335 | 339 | 335 | 339 | 2,000 |
1992/10/02 | 345 | 345 | 340 | 340 | 7,000 |
1992/10/01 | 345 | 345 | 345 | 345 | 2,000 |
1992/09/30 | 350 | 350 | 345 | 345 | 14,000 |
1992/09/29 | 350 | 350 | 349 | 349 | 10,000 |
1992/09/25 | 350 | 350 | 330 | 333 | 24,000 |
1992/09/24 | 351 | 351 | 350 | 350 | 6,000 |
1992/09/22 | 355 | 355 | 350 | 351 | 7,000 |
1992/09/21 | 350 | 355 | 350 | 355 | 8,000 |
1992/09/18 | 354 | 354 | 350 | 350 | 8,000 |
1992/09/16 | 360 | 365 | 360 | 360 | 15,000 |
1992/09/14 | 360 | 360 | 360 | 360 | 10,000 |
1992/09/10 | 358 | 358 | 350 | 350 | 10,000 |
1992/09/09 | 358 | 359 | 350 | 350 | 6,000 |
1992/09/08 | 359 | 359 | 359 | 359 | 5,000 |
1992/09/04 | 369 | 374 | 369 | 374 | 4,000 |
1992/09/01 | 380 | 385 | 375 | 375 | 10,000 |
1992/08/31 | 376 | 376 | 376 | 376 | 10,000 |
1992/08/28 | 351 | 361 | 351 | 361 | 4,000 |
1992/08/27 | 339 | 350 | 339 | 350 | 8,000 |
1992/08/26 | 350 | 351 | 339 | 339 | 9,000 |
1992/08/24 | 310 | 320 | 305 | 320 | 19,000 |
1992/08/20 | 305 | 305 | 305 | 305 | 2,000 |
1992/08/19 | 300 | 300 | 300 | 300 | 18,000 |
1992/08/17 | 300 | 310 | 300 | 310 | 3,000 |
1992/08/14 | 300 | 300 | 300 | 300 | 3,000 |
1992/08/13 | 310 | 310 | 310 | 310 | 4,000 |
1992/08/03 | 365 | 380 | 365 | 380 | 28,000 |
1992/07/30 | 330 | 330 | 330 | 330 | 5,000 |
1992/07/29 | 345 | 345 | 345 | 345 | 1,000 |
1992/07/28 | 345 | 345 | 345 | 345 | 7,000 |
1992/07/27 | 355 | 355 | 355 | 355 | 2,000 |
1992/07/24 | 355 | 355 | 349 | 350 | 20,000 |
1992/07/23 | 350 | 350 | 345 | 345 | 4,000 |
1992/07/22 | 355 | 355 | 355 | 355 | 1,000 |
1992/07/21 | 355 | 355 | 355 | 355 | 1,000 |
1992/07/17 | 365 | 365 | 360 | 360 | 2,000 |
1992/07/15 | 365 | 365 | 365 | 365 | 6,000 |
1992/07/14 | 360 | 360 | 360 | 360 | 4,000 |
1992/07/10 | 375 | 378 | 375 | 376 | 6,000 |
1992/07/09 | 374 | 379 | 374 | 379 | 5,000 |
1992/07/08 | 370 | 370 | 370 | 370 | 1,000 |
1992/07/07 | 365 | 370 | 361 | 370 | 10,000 |
1992/07/06 | 360 | 365 | 360 | 365 | 2,000 |
1992/07/03 | 360 | 360 | 360 | 360 | 1,000 |
1992/07/02 | 360 | 360 | 360 | 360 | 7,000 |
1992/07/01 | 350 | 350 | 350 | 350 | 8,000 |
1992/06/30 | 360 | 360 | 360 | 360 | 10,000 |
1992/06/29 | 360 | 360 | 353 | 353 | 3,000 |
1992/06/26 | 360 | 360 | 360 | 360 | 1,000 |
1992/06/25 | 360 | 360 | 360 | 360 | 6,000 |
1992/06/24 | 350 | 350 | 340 | 350 | 9,000 |
1992/06/23 | 341 | 341 | 340 | 340 | 2,000 |
1992/06/22 | 349 | 349 | 349 | 349 | 2,000 |
1992/06/19 | 341 | 344 | 341 | 344 | 4,000 |
1992/06/18 | 350 | 350 | 340 | 340 | 13,000 |
1992/06/16 | 377 | 377 | 367 | 367 | 4,000 |
1992/06/11 | 376 | 376 | 376 | 376 | 1,000 |
1992/06/10 | 388 | 388 | 388 | 388 | 2,000 |
1992/06/05 | 376 | 376 | 376 | 376 | 2,000 |
1992/06/04 | 376 | 376 | 376 | 376 | 1,000 |
1992/06/03 | 375 | 375 | 375 | 375 | 5,000 |
1992/06/02 | 394 | 395 | 386 | 386 | 5,000 |
1992/06/01 | 395 | 395 | 395 | 395 | 6,000 |
1992/05/29 | 395 | 395 | 395 | 395 | 9,000 |
1992/05/26 | 386 | 386 | 386 | 386 | 1,000 |
1992/05/25 | 390 | 390 | 386 | 386 | 8,000 |
1992/05/22 | 380 | 380 | 380 | 380 | 2,000 |
1992/05/21 | 378 | 378 | 378 | 378 | 4,000 |
1992/05/20 | 390 | 398 | 390 | 398 | 5,000 |
1992/05/19 | 378 | 391 | 378 | 391 | 6,000 |
1992/05/18 | 399 | 399 | 390 | 390 | 5,000 |
1992/05/15 | 399 | 399 | 395 | 399 | 11,000 |
1992/05/14 | 399 | 400 | 399 | 399 | 10,000 |
1992/05/13 | 391 | 395 | 391 | 394 | 9,000 |
1992/05/12 | 390 | 391 | 386 | 386 | 9,000 |
1992/05/11 | 390 | 390 | 375 | 375 | 12,000 |
1992/05/08 | 400 | 400 | 400 | 400 | 5,000 |
1992/05/01 | 391 | 399 | 391 | 391 | 7,000 |
1992/04/30 | 390 | 400 | 390 | 400 | 8,000 |
1992/04/28 | 380 | 380 | 371 | 375 | 12,000 |
1992/04/27 | 390 | 390 | 377 | 380 | 11,000 |
1992/04/24 | 395 | 395 | 395 | 395 | 7,000 |
1992/04/23 | 375 | 375 | 375 | 375 | 6,000 |
1992/04/22 | 370 | 370 | 365 | 365 | 2,000 |
1992/04/21 | 380 | 380 | 375 | 375 | 13,000 |
1992/04/20 | 388 | 388 | 387 | 387 | 12,000 |
1992/04/17 | 375 | 380 | 375 | 380 | 3,000 |
1992/04/16 | 360 | 365 | 360 | 365 | 18,000 |
1992/04/15 | 351 | 355 | 351 | 355 | 2,000 |
1992/04/14 | 350 | 355 | 350 | 350 | 11,000 |
1992/04/10 | 350 | 350 | 349 | 350 | 16,000 |
1992/04/09 | 349 | 351 | 349 | 350 | 7,000 |
1992/04/08 | 360 | 360 | 350 | 350 | 29,000 |
1992/04/07 | 385 | 385 | 380 | 380 | 10,000 |
1992/04/06 | 385 | 385 | 385 | 385 | 13,000 |
1992/04/03 | 384 | 384 | 381 | 381 | 7,000 |
1992/04/02 | 389 | 389 | 385 | 385 | 6,000 |
1992/04/01 | 400 | 400 | 390 | 390 | 12,000 |
1992/03/31 | 408 | 408 | 408 | 408 | 6,000 |
1992/03/30 | 390 | 390 | 390 | 390 | 1,000 |
1992/03/27 | 390 | 390 | 390 | 390 | 2,000 |
1992/03/25 | 391 | 391 | 391 | 391 | 9,000 |
1992/03/24 | 390 | 390 | 383 | 385 | 13,000 |
1992/03/23 | 385 | 385 | 385 | 385 | 8,000 |
1992/03/19 | 382 | 382 | 382 | 382 | 1,000 |
1992/03/18 | 388 | 395 | 385 | 385 | 4,000 |
1992/03/17 | 381 | 390 | 381 | 388 | 8,000 |
1992/03/16 | 385 | 390 | 385 | 385 | 18,000 |
1992/03/13 | 389 | 390 | 389 | 390 | 9,000 |
1992/03/12 | 390 | 390 | 389 | 389 | 5,000 |
1992/03/11 | 390 | 390 | 390 | 390 | 5,000 |
1992/03/10 | 394 | 394 | 385 | 385 | 21,000 |
1992/03/09 | 390 | 395 | 390 | 395 | 5,000 |
1992/03/06 | 396 | 396 | 395 | 395 | 6,000 |
1992/03/05 | 398 | 398 | 397 | 397 | 5,000 |
1992/03/04 | 397 | 397 | 397 | 397 | 1,000 |
1992/03/03 | 395 | 395 | 395 | 395 | 4,000 |
1992/03/02 | 391 | 400 | 391 | 400 | 4,000 |
1992/02/28 | 400 | 400 | 390 | 390 | 10,000 |
1992/02/27 | 385 | 385 | 385 | 385 | 4,000 |
1992/02/25 | 396 | 396 | 387 | 387 | 9,000 |
1992/02/24 | 391 | 391 | 391 | 391 | 6,000 |
1992/02/21 | 404 | 404 | 404 | 404 | 3,000 |
1992/02/20 | 409 | 409 | 409 | 409 | 1,000 |
1992/02/19 | 410 | 410 | 410 | 410 | 11,000 |
1992/02/18 | 415 | 415 | 410 | 410 | 10,000 |
1992/02/17 | 415 | 415 | 415 | 415 | 2,000 |
1992/02/14 | 420 | 420 | 420 | 420 | 1,000 |
1992/02/13 | 415 | 420 | 415 | 420 | 3,000 |
1992/02/12 | 425 | 425 | 420 | 420 | 4,000 |
1992/02/10 | 425 | 425 | 425 | 425 | 3,000 |
1992/02/07 | 438 | 438 | 435 | 435 | 5,000 |
1992/02/06 | 433 | 440 | 427 | 440 | 17,000 |
1992/02/05 | 432 | 434 | 432 | 434 | 4,000 |
1992/02/04 | 425 | 430 | 425 | 430 | 4,000 |
1992/02/03 | 410 | 410 | 410 | 410 | 13,000 |
1992/01/31 | 411 | 411 | 410 | 410 | 11,000 |
1992/01/28 | 402 | 402 | 402 | 402 | 3,000 |
1992/01/27 | 396 | 396 | 396 | 396 | 2,000 |
1992/01/24 | 403 | 403 | 403 | 403 | 7,000 |
1992/01/23 | 400 | 400 | 396 | 400 | 14,000 |
1992/01/21 | 376 | 381 | 365 | 370 | 33,000 |
1992/01/20 | 399 | 399 | 372 | 372 | 22,000 |
1992/01/17 | 406 | 406 | 400 | 400 | 15,000 |
1992/01/16 | 405 | 405 | 403 | 403 | 6,000 |
1992/01/14 | 405 | 406 | 401 | 403 | 12,000 |
1992/01/13 | 420 | 420 | 401 | 401 | 14,000 |
1992/01/10 | 420 | 420 | 420 | 420 | 12,000 |
1992/01/09 | 430 | 430 | 420 | 420 | 10,000 |
1992/01/08 | 440 | 440 | 440 | 440 | 11,000 |
1992/01/07 | 440 | 440 | 440 | 440 | 14,000 |
1992/01/06 | 445 | 445 | 439 | 440 | 21,000 |