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 |
---|---|---|---|---|---|
1993/12/30 | 599 | 599 | 589 | 589 | 19,000 |
1993/12/29 | 586 | 586 | 570 | 570 | 10,000 |
1993/12/28 | 584 | 590 | 579 | 580 | 11,000 |
1993/12/27 | 598 | 598 | 565 | 585 | 22,000 |
1993/12/24 | 605 | 607 | 595 | 600 | 107,000 |
1993/12/22 | 573 | 608 | 573 | 601 | 157,000 |
1993/12/21 | 570 | 574 | 570 | 574 | 72,000 |
1993/12/20 | 570 | 575 | 560 | 573 | 130,000 |
1993/12/17 | 550 | 560 | 550 | 560 | 37,000 |
1993/12/16 | 555 | 555 | 530 | 543 | 39,000 |
1993/12/15 | 548 | 548 | 543 | 545 | 39,000 |
1993/12/14 | 548 | 548 | 546 | 546 | 61,000 |
1993/12/13 | 535 | 545 | 533 | 533 | 19,000 |
1993/12/10 | 512 | 518 | 512 | 518 | 9,000 |
1993/12/09 | 512 | 512 | 512 | 512 | 5,000 |
1993/12/08 | 506 | 506 | 502 | 502 | 3,000 |
1993/12/07 | 506 | 510 | 506 | 506 | 13,000 |
1993/12/06 | 545 | 545 | 531 | 536 | 11,000 |
1993/12/03 | 541 | 548 | 540 | 548 | 28,000 |
1993/12/02 | 531 | 545 | 530 | 541 | 17,000 |
1993/12/01 | 520 | 521 | 520 | 521 | 7,000 |
1993/11/30 | 507 | 510 | 506 | 510 | 32,000 |
1993/11/29 | 520 | 520 | 499 | 506 | 75,000 |
1993/11/26 | 540 | 540 | 510 | 511 | 51,000 |
1993/11/25 | 548 | 548 | 540 | 540 | 30,000 |
1993/11/24 | 535 | 550 | 535 | 550 | 87,000 |
1993/11/22 | 534 | 538 | 526 | 530 | 61,000 |
1993/11/19 | 560 | 560 | 512 | 519 | 121,000 |
1993/11/18 | 570 | 570 | 560 | 560 | 27,000 |
1993/11/17 | 571 | 571 | 570 | 570 | 15,000 |
1993/11/16 | 570 | 571 | 570 | 571 | 15,000 |
1993/11/15 | 577 | 578 | 570 | 570 | 38,000 |
1993/11/12 | 569 | 585 | 569 | 580 | 66,000 |
1993/11/11 | 555 | 568 | 555 | 568 | 43,000 |
1993/11/10 | 554 | 560 | 545 | 550 | 177,000 |
1993/11/09 | 570 | 571 | 560 | 560 | 53,000 |
1993/11/08 | 570 | 570 | 565 | 565 | 24,000 |
1993/11/05 | 561 | 570 | 560 | 570 | 185,000 |
1993/11/04 | 561 | 561 | 560 | 560 | 130,000 |
1993/11/02 | 559 | 559 | 551 | 551 | 16,000 |
1993/11/01 | 580 | 580 | 565 | 575 | 41,000 |
1993/10/29 | 563 | 575 | 563 | 575 | 41,000 |
1993/10/28 | 560 | 570 | 556 | 557 | 123,000 |
1993/10/27 | 559 | 570 | 559 | 570 | 26,000 |
1993/10/26 | 559 | 560 | 558 | 559 | 44,000 |
1993/10/25 | 559 | 560 | 556 | 556 | 20,000 |
1993/10/22 | 575 | 576 | 550 | 550 | 19,000 |
1993/10/21 | 585 | 588 | 575 | 588 | 47,000 |
1993/10/20 | 583 | 588 | 582 | 588 | 52,000 |
1993/10/19 | 580 | 590 | 575 | 580 | 124,000 |
1993/10/18 | 580 | 580 | 560 | 570 | 63,000 |
1993/10/15 | 575 | 590 | 566 | 580 | 106,000 |
1993/10/14 | 570 | 575 | 568 | 575 | 58,000 |
1993/10/13 | 561 | 581 | 561 | 570 | 80,000 |
1993/10/12 | 555 | 560 | 534 | 555 | 58,000 |
1993/10/08 | 505 | 551 | 505 | 551 | 57,000 |
1993/10/07 | 521 | 525 | 506 | 506 | 20,000 |
1993/10/06 | 525 | 525 | 522 | 525 | 15,000 |
1993/10/05 | 526 | 527 | 525 | 525 | 11,000 |
1993/10/04 | 535 | 535 | 521 | 525 | 17,000 |
1993/10/01 | 530 | 535 | 530 | 535 | 42,000 |
1993/09/30 | 540 | 540 | 530 | 530 | 29,000 |
1993/09/29 | 526 | 530 | 526 | 530 | 8,000 |
1993/09/28 | 525 | 525 | 525 | 525 | 3,000 |
1993/09/27 | 527 | 530 | 520 | 530 | 9,000 |
1993/09/24 | 520 | 531 | 520 | 527 | 38,000 |
1993/09/22 | 560 | 560 | 530 | 530 | 26,000 |
1993/09/21 | 565 | 565 | 563 | 563 | 8,000 |
1993/09/20 | 560 | 560 | 550 | 554 | 8,000 |
1993/09/17 | 565 | 565 | 560 | 560 | 16,000 |
1993/09/16 | 565 | 565 | 562 | 562 | 23,000 |
1993/09/14 | 565 | 565 | 563 | 563 | 19,000 |
1993/09/13 | 565 | 565 | 565 | 565 | 12,000 |
1993/09/10 | 565 | 565 | 560 | 561 | 20,000 |
1993/09/09 | 566 | 566 | 566 | 566 | 1,000 |
1993/09/08 | 565 | 570 | 565 | 570 | 14,000 |
1993/09/07 | 571 | 572 | 565 | 565 | 21,000 |
1993/09/06 | 575 | 575 | 565 | 572 | 10,000 |
1993/09/03 | 579 | 579 | 570 | 570 | 4,000 |
1993/09/02 | 565 | 580 | 565 | 580 | 2,000 |
1993/09/01 | 560 | 570 | 560 | 565 | 23,000 |
1993/08/31 | 579 | 579 | 560 | 560 | 19,000 |
1993/08/30 | 561 | 561 | 555 | 560 | 7,000 |
1993/08/27 | 560 | 560 | 550 | 552 | 33,000 |
1993/08/26 | 565 | 567 | 565 | 565 | 4,000 |
1993/08/25 | 570 | 570 | 565 | 565 | 10,000 |
1993/08/24 | 565 | 565 | 565 | 565 | 6,000 |
1993/08/23 | 575 | 580 | 562 | 580 | 13,000 |
1993/08/20 | 566 | 579 | 565 | 565 | 18,000 |
1993/08/19 | 566 | 570 | 566 | 570 | 11,000 |
1993/08/18 | 565 | 565 | 565 | 565 | 8,000 |
1993/08/17 | 580 | 580 | 570 | 575 | 14,000 |
1993/08/16 | 585 | 585 | 571 | 580 | 17,000 |
1993/08/13 | 590 | 590 | 580 | 585 | 17,000 |
1993/08/12 | 581 | 599 | 580 | 590 | 31,000 |
1993/08/11 | 575 | 580 | 575 | 580 | 15,000 |
1993/08/10 | 573 | 580 | 573 | 580 | 16,000 |
1993/08/09 | 588 | 588 | 573 | 573 | 3,000 |
1993/08/06 | 575 | 580 | 573 | 580 | 11,000 |
1993/08/05 | 579 | 580 | 570 | 573 | 8,000 |
1993/08/04 | 570 | 580 | 570 | 580 | 7,000 |
1993/08/03 | 590 | 590 | 579 | 579 | 4,000 |
1993/07/30 | 610 | 610 | 599 | 599 | 23,000 |
1993/07/29 | 580 | 600 | 580 | 600 | 10,000 |
1993/07/28 | 571 | 571 | 570 | 570 | 9,000 |
1993/07/27 | 571 | 571 | 561 | 561 | 10,000 |
1993/07/26 | 570 | 573 | 570 | 571 | 7,000 |
1993/07/23 | 590 | 590 | 580 | 580 | 12,000 |
1993/07/22 | 580 | 580 | 575 | 580 | 14,000 |
1993/07/20 | 580 | 580 | 580 | 580 | 6,000 |
1993/07/19 | 585 | 588 | 580 | 580 | 8,000 |
1993/07/16 | 585 | 586 | 585 | 586 | 3,000 |
1993/07/15 | 594 | 595 | 590 | 595 | 7,000 |
1993/07/14 | 598 | 598 | 595 | 595 | 11,000 |
1993/07/13 | 580 | 600 | 580 | 595 | 10,000 |
1993/07/12 | 600 | 600 | 590 | 590 | 4,000 |
1993/07/09 | 580 | 585 | 570 | 585 | 20,000 |
1993/07/08 | 590 | 590 | 580 | 580 | 21,000 |
1993/07/07 | 590 | 590 | 580 | 580 | 9,000 |
1993/07/05 | 600 | 600 | 590 | 590 | 4,000 |
1993/07/02 | 605 | 605 | 604 | 604 | 3,000 |
1993/07/01 | 610 | 610 | 604 | 604 | 17,000 |
1993/06/30 | 615 | 615 | 610 | 610 | 10,000 |
1993/06/29 | 605 | 623 | 605 | 610 | 23,000 |
1993/06/28 | 629 | 629 | 624 | 624 | 10,000 |
1993/06/25 | 630 | 630 | 620 | 620 | 17,000 |
1993/06/24 | 600 | 610 | 600 | 610 | 31,000 |
1993/06/23 | 570 | 600 | 570 | 590 | 13,000 |
1993/06/22 | 540 | 580 | 540 | 580 | 27,000 |
1993/06/21 | 581 | 581 | 550 | 550 | 22,000 |
1993/06/18 | 591 | 591 | 580 | 585 | 29,000 |
1993/06/17 | 590 | 590 | 570 | 589 | 40,000 |
1993/06/16 | 608 | 615 | 585 | 590 | 40,000 |
1993/06/15 | 632 | 633 | 618 | 618 | 33,000 |
1993/06/14 | 644 | 650 | 641 | 641 | 19,000 |
1993/06/11 | 645 | 650 | 642 | 645 | 28,000 |
1993/06/10 | 635 | 650 | 635 | 640 | 31,000 |
1993/06/08 | 645 | 660 | 645 | 645 | 28,000 |
1993/06/07 | 655 | 670 | 650 | 650 | 55,000 |
1993/06/04 | 664 | 670 | 651 | 665 | 56,000 |
1993/06/03 | 655 | 665 | 650 | 665 | 57,000 |
1993/06/02 | 650 | 657 | 650 | 655 | 32,000 |
1993/06/01 | 650 | 669 | 645 | 662 | 60,000 |
1993/05/31 | 660 | 662 | 645 | 645 | 92,000 |
1993/05/28 | 690 | 690 | 675 | 687 | 115,000 |
1993/05/27 | 671 | 694 | 671 | 685 | 217,000 |
1993/05/26 | 650 | 670 | 641 | 670 | 98,000 |
1993/05/25 | 638 | 650 | 633 | 650 | 61,000 |
1993/05/24 | 632 | 639 | 632 | 636 | 52,000 |
1993/05/21 | 637 | 640 | 630 | 631 | 29,000 |
1993/05/20 | 639 | 649 | 630 | 639 | 50,000 |
1993/05/19 | 635 | 639 | 632 | 639 | 81,000 |
1993/05/18 | 646 | 647 | 630 | 635 | 97,000 |
1993/05/17 | 655 | 655 | 640 | 644 | 136,000 |
1993/05/14 | 670 | 670 | 650 | 660 | 464,000 |
1993/05/13 | 642 | 670 | 636 | 663 | 663,000 |
1993/05/12 | 616 | 630 | 615 | 622 | 256,000 |
1993/05/11 | 609 | 620 | 605 | 610 | 176,000 |
1993/05/10 | 600 | 608 | 597 | 599 | 216,000 |
1993/05/07 | 570 | 600 | 570 | 597 | 316,000 |
1993/05/06 | 570 | 580 | 561 | 570 | 172,000 |
1993/04/30 | 540 | 565 | 540 | 564 | 134,000 |
1993/04/28 | 535 | 544 | 526 | 540 | 59,000 |
1993/04/27 | 506 | 515 | 505 | 515 | 32,000 |
1993/04/26 | 513 | 513 | 500 | 503 | 17,000 |
1993/04/23 | 510 | 515 | 509 | 514 | 24,000 |
1993/04/22 | 509 | 516 | 505 | 510 | 14,000 |
1993/04/21 | 516 | 516 | 506 | 516 | 9,000 |
1993/04/20 | 530 | 530 | 526 | 526 | 25,000 |
1993/04/19 | 549 | 549 | 525 | 544 | 23,000 |
1993/04/16 | 551 | 552 | 530 | 539 | 48,000 |
1993/04/15 | 551 | 561 | 542 | 550 | 69,000 |
1993/04/14 | 567 | 568 | 546 | 558 | 98,000 |
1993/04/13 | 534 | 569 | 534 | 569 | 275,000 |
1993/04/12 | 543 | 546 | 530 | 545 | 215,000 |
1993/04/09 | 535 | 545 | 528 | 540 | 343,000 |
1993/04/08 | 528 | 528 | 518 | 525 | 197,000 |
1993/04/07 | 482 | 520 | 480 | 508 | 196,000 |
1993/04/06 | 490 | 490 | 480 | 480 | 47,000 |
1993/04/05 | 489 | 490 | 481 | 490 | 65,000 |
1993/04/02 | 482 | 482 | 470 | 480 | 37,000 |
1993/04/01 | 482 | 485 | 466 | 466 | 32,000 |
1993/03/31 | 489 | 489 | 480 | 481 | 46,000 |
1993/03/30 | 496 | 496 | 482 | 482 | 66,000 |
1993/03/29 | 457 | 491 | 452 | 491 | 57,000 |
1993/03/26 | 449 | 459 | 449 | 455 | 25,000 |
1993/03/25 | 450 | 455 | 447 | 450 | 43,000 |
1993/03/24 | 441 | 450 | 441 | 450 | 21,000 |
1993/03/23 | 455 | 455 | 442 | 442 | 28,000 |
1993/03/22 | 467 | 467 | 450 | 450 | 31,000 |
1993/03/19 | 466 | 470 | 464 | 464 | 28,000 |
1993/03/18 | 460 | 460 | 455 | 460 | 55,000 |
1993/03/17 | 460 | 460 | 455 | 455 | 29,000 |
1993/03/16 | 439 | 450 | 436 | 450 | 24,000 |
1993/03/15 | 440 | 440 | 430 | 439 | 14,000 |
1993/03/12 | 428 | 436 | 428 | 436 | 17,000 |
1993/03/11 | 426 | 436 | 425 | 428 | 15,000 |
1993/03/10 | 440 | 440 | 426 | 426 | 21,000 |
1993/03/09 | 432 | 440 | 431 | 440 | 13,000 |
1993/03/08 | 425 | 425 | 418 | 420 | 48,000 |
1993/03/05 | 425 | 425 | 425 | 425 | 8,000 |
1993/03/04 | 440 | 440 | 430 | 430 | 10,000 |
1993/03/03 | 448 | 448 | 440 | 440 | 13,000 |
1993/03/02 | 459 | 459 | 443 | 443 | 15,000 |
1993/03/01 | 455 | 460 | 455 | 460 | 6,000 |
1993/02/26 | 461 | 461 | 450 | 450 | 16,000 |
1993/02/25 | 442 | 442 | 440 | 441 | 23,000 |
1993/02/24 | 463 | 463 | 442 | 442 | 17,000 |
1993/02/23 | 458 | 465 | 449 | 449 | 25,000 |
1993/02/22 | 455 | 459 | 450 | 458 | 12,000 |
1993/02/19 | 445 | 455 | 445 | 450 | 15,000 |
1993/02/18 | 450 | 450 | 441 | 441 | 19,000 |
1993/02/17 | 465 | 465 | 453 | 455 | 24,000 |
1993/02/16 | 470 | 470 | 465 | 466 | 16,000 |
1993/02/15 | 480 | 480 | 475 | 475 | 6,000 |
1993/02/12 | 485 | 485 | 480 | 480 | 11,000 |
1993/02/10 | 487 | 487 | 480 | 486 | 11,000 |
1993/02/09 | 485 | 491 | 482 | 486 | 52,000 |
1993/02/08 | 484 | 485 | 482 | 485 | 27,000 |
1993/02/05 | 480 | 485 | 475 | 485 | 33,000 |
1993/02/04 | 480 | 484 | 475 | 475 | 14,000 |
1993/02/03 | 476 | 480 | 469 | 475 | 32,000 |
1993/02/02 | 465 | 470 | 465 | 466 | 33,000 |
1993/02/01 | 465 | 470 | 465 | 465 | 20,000 |
1993/01/29 | 484 | 485 | 465 | 465 | 33,000 |
1993/01/28 | 475 | 485 | 465 | 485 | 48,000 |
1993/01/27 | 475 | 475 | 460 | 475 | 34,000 |
1993/01/26 | 460 | 475 | 460 | 475 | 18,000 |
1993/01/25 | 487 | 487 | 458 | 458 | 54,000 |
1993/01/22 | 485 | 489 | 478 | 485 | 38,000 |
1993/01/21 | 485 | 492 | 485 | 485 | 27,000 |
1993/01/20 | 500 | 500 | 490 | 490 | 38,000 |
1993/01/19 | 480 | 490 | 480 | 490 | 54,000 |
1993/01/18 | 475 | 475 | 467 | 475 | 66,000 |
1993/01/14 | 490 | 490 | 476 | 480 | 18,000 |
1993/01/13 | 495 | 505 | 489 | 492 | 117,000 |
1993/01/12 | 500 | 500 | 494 | 494 | 50,000 |
1993/01/11 | 510 | 516 | 490 | 490 | 99,000 |
1993/01/08 | 516 | 520 | 501 | 510 | 126,000 |
1993/01/07 | 513 | 529 | 513 | 518 | 446,000 |
1993/01/06 | 500 | 521 | 500 | 510 | 351,000 |
1993/01/05 | 488 | 507 | 482 | 500 | 283,000 |
1993/01/04 | 480 | 485 | 479 | 483 | 76,000 |