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 |
---|---|---|---|---|---|
1995/12/29 | 521 | 530 | 511 | 512 | 61,000 |
1995/12/28 | 520 | 525 | 510 | 511 | 55,000 |
1995/12/27 | 517 | 525 | 510 | 510 | 181,000 |
1995/12/26 | 535 | 537 | 520 | 520 | 205,000 |
1995/12/25 | 527 | 540 | 520 | 530 | 620,000 |
1995/12/22 | 506 | 527 | 506 | 507 | 1,010,000 |
1995/12/21 | 460 | 495 | 460 | 492 | 362,000 |
1995/12/20 | 455 | 460 | 450 | 459 | 44,000 |
1995/12/19 | 455 | 455 | 450 | 450 | 44,000 |
1995/12/18 | 457 | 460 | 452 | 456 | 32,000 |
1995/12/15 | 460 | 460 | 450 | 452 | 41,000 |
1995/12/14 | 467 | 467 | 463 | 463 | 55,000 |
1995/12/13 | 470 | 475 | 464 | 464 | 74,000 |
1995/12/12 | 475 | 475 | 460 | 460 | 73,000 |
1995/12/11 | 470 | 475 | 465 | 475 | 192,000 |
1995/12/08 | 450 | 455 | 439 | 455 | 53,000 |
1995/12/07 | 440 | 452 | 440 | 450 | 81,000 |
1995/12/06 | 437 | 445 | 437 | 440 | 24,000 |
1995/12/05 | 449 | 449 | 433 | 436 | 35,000 |
1995/12/04 | 445 | 453 | 445 | 453 | 40,000 |
1995/12/01 | 446 | 455 | 445 | 445 | 65,000 |
1995/11/30 | 459 | 464 | 448 | 448 | 116,000 |
1995/11/29 | 467 | 467 | 450 | 455 | 165,000 |
1995/11/28 | 450 | 470 | 447 | 466 | 596,000 |
1995/11/27 | 432 | 445 | 432 | 442 | 100,000 |
1995/11/24 | 421 | 434 | 416 | 434 | 48,000 |
1995/11/22 | 411 | 420 | 410 | 420 | 21,000 |
1995/11/21 | 407 | 410 | 405 | 410 | 20,000 |
1995/11/20 | 407 | 407 | 405 | 405 | 26,000 |
1995/11/17 | 419 | 419 | 405 | 405 | 18,000 |
1995/11/16 | 415 | 415 | 403 | 405 | 8,000 |
1995/11/15 | 411 | 411 | 404 | 405 | 30,000 |
1995/11/14 | 420 | 420 | 411 | 411 | 14,000 |
1995/11/13 | 413 | 419 | 413 | 417 | 25,000 |
1995/11/10 | 430 | 430 | 412 | 413 | 55,000 |
1995/11/09 | 456 | 456 | 430 | 430 | 184,000 |
1995/11/08 | 422 | 455 | 422 | 450 | 511,000 |
1995/11/07 | 418 | 418 | 409 | 418 | 50,000 |
1995/11/06 | 401 | 417 | 396 | 417 | 72,000 |
1995/11/02 | 396 | 399 | 396 | 398 | 11,000 |
1995/11/01 | 395 | 400 | 394 | 400 | 16,000 |
1995/10/31 | 405 | 405 | 405 | 405 | 5,000 |
1995/10/30 | 400 | 405 | 391 | 391 | 13,000 |
1995/10/27 | 399 | 400 | 396 | 396 | 14,000 |
1995/10/26 | 406 | 406 | 390 | 391 | 25,000 |
1995/10/25 | 415 | 415 | 403 | 403 | 22,000 |
1995/10/24 | 405 | 411 | 400 | 410 | 14,000 |
1995/10/23 | 420 | 420 | 405 | 405 | 31,000 |
1995/10/20 | 429 | 429 | 414 | 419 | 44,000 |
1995/10/19 | 427 | 440 | 422 | 425 | 278,000 |
1995/10/18 | 390 | 419 | 388 | 419 | 78,000 |
1995/10/17 | 386 | 391 | 386 | 386 | 46,000 |
1995/10/16 | 390 | 390 | 384 | 384 | 21,000 |
1995/10/13 | 389 | 389 | 385 | 385 | 24,000 |
1995/10/12 | 395 | 395 | 389 | 390 | 44,000 |
1995/10/11 | 400 | 400 | 396 | 396 | 8,000 |
1995/10/09 | 395 | 400 | 395 | 400 | 15,000 |
1995/10/06 | 395 | 397 | 390 | 390 | 18,000 |
1995/10/05 | 401 | 401 | 398 | 398 | 28,000 |
1995/10/04 | 400 | 400 | 399 | 400 | 16,000 |
1995/10/03 | 399 | 400 | 398 | 398 | 20,000 |
1995/10/02 | 400 | 400 | 399 | 400 | 20,000 |
1995/09/29 | 410 | 410 | 399 | 400 | 16,000 |
1995/09/28 | 399 | 402 | 397 | 400 | 31,000 |
1995/09/27 | 405 | 405 | 397 | 397 | 17,000 |
1995/09/26 | 400 | 400 | 395 | 400 | 16,000 |
1995/09/25 | 400 | 401 | 399 | 399 | 21,000 |
1995/09/22 | 409 | 410 | 400 | 400 | 31,000 |
1995/09/21 | 414 | 415 | 410 | 414 | 23,000 |
1995/09/20 | 420 | 420 | 415 | 415 | 43,000 |
1995/09/19 | 411 | 414 | 406 | 406 | 16,000 |
1995/09/18 | 407 | 415 | 407 | 412 | 11,000 |
1995/09/14 | 410 | 413 | 406 | 406 | 22,000 |
1995/09/13 | 420 | 420 | 410 | 410 | 29,000 |
1995/09/12 | 409 | 424 | 409 | 419 | 72,000 |
1995/09/11 | 410 | 414 | 405 | 405 | 35,000 |
1995/09/08 | 410 | 415 | 405 | 405 | 43,000 |
1995/09/07 | 402 | 405 | 398 | 405 | 30,000 |
1995/09/06 | 410 | 415 | 405 | 405 | 22,000 |
1995/09/05 | 409 | 420 | 408 | 411 | 38,000 |
1995/09/04 | 416 | 421 | 401 | 402 | 119,000 |
1995/09/01 | 434 | 434 | 411 | 411 | 41,000 |
1995/08/31 | 430 | 445 | 425 | 429 | 111,000 |
1995/08/30 | 440 | 445 | 418 | 418 | 174,000 |
1995/08/29 | 391 | 439 | 391 | 439 | 383,000 |
1995/08/28 | 390 | 390 | 388 | 390 | 15,000 |
1995/08/25 | 398 | 398 | 390 | 390 | 27,000 |
1995/08/24 | 392 | 396 | 386 | 386 | 9,000 |
1995/08/23 | 392 | 395 | 392 | 395 | 21,000 |
1995/08/22 | 389 | 395 | 388 | 390 | 25,000 |
1995/08/21 | 406 | 406 | 388 | 388 | 19,000 |
1995/08/18 | 407 | 407 | 401 | 401 | 25,000 |
1995/08/17 | 417 | 420 | 407 | 407 | 48,000 |
1995/08/16 | 400 | 416 | 400 | 411 | 127,000 |
1995/08/15 | 376 | 399 | 375 | 395 | 37,000 |
1995/08/14 | 376 | 378 | 375 | 376 | 21,000 |
1995/08/11 | 376 | 390 | 375 | 381 | 18,000 |
1995/08/10 | 375 | 376 | 373 | 373 | 14,000 |
1995/08/09 | 375 | 377 | 373 | 373 | 26,000 |
1995/08/08 | 375 | 380 | 372 | 373 | 53,000 |
1995/08/07 | 385 | 385 | 379 | 379 | 22,000 |
1995/08/04 | 396 | 396 | 385 | 385 | 24,000 |
1995/08/03 | 398 | 406 | 395 | 401 | 32,000 |
1995/08/02 | 386 | 386 | 376 | 383 | 31,000 |
1995/08/01 | 395 | 395 | 385 | 386 | 11,000 |
1995/07/31 | 410 | 410 | 390 | 395 | 65,000 |
1995/07/28 | 408 | 408 | 390 | 401 | 34,000 |
1995/07/27 | 400 | 413 | 400 | 413 | 64,000 |
1995/07/26 | 375 | 401 | 374 | 399 | 58,000 |
1995/07/25 | 394 | 394 | 380 | 381 | 31,000 |
1995/07/24 | 396 | 396 | 388 | 391 | 59,000 |
1995/07/21 | 390 | 400 | 388 | 395 | 24,000 |
1995/07/20 | 390 | 396 | 385 | 385 | 35,000 |
1995/07/19 | 400 | 400 | 383 | 384 | 26,000 |
1995/07/18 | 420 | 426 | 407 | 409 | 294,000 |
1995/07/17 | 399 | 407 | 392 | 407 | 54,000 |
1995/07/14 | 380 | 415 | 377 | 414 | 120,000 |
1995/07/13 | 370 | 375 | 368 | 370 | 49,000 |
1995/07/12 | 360 | 378 | 360 | 369 | 52,000 |
1995/07/11 | 355 | 360 | 355 | 355 | 24,000 |
1995/07/10 | 378 | 378 | 352 | 352 | 98,000 |
1995/07/07 | 339 | 365 | 338 | 354 | 138,000 |
1995/07/06 | 324 | 335 | 324 | 335 | 35,000 |
1995/07/05 | 330 | 330 | 325 | 330 | 8,000 |
1995/07/04 | 330 | 335 | 330 | 335 | 6,000 |
1995/07/03 | 320 | 330 | 320 | 330 | 14,000 |
1995/06/30 | 328 | 328 | 320 | 320 | 30,000 |
1995/06/29 | 340 | 341 | 323 | 323 | 18,000 |
1995/06/28 | 327 | 335 | 325 | 335 | 56,000 |
1995/06/27 | 335 | 340 | 335 | 336 | 18,000 |
1995/06/26 | 343 | 343 | 340 | 342 | 13,000 |
1995/06/23 | 340 | 344 | 339 | 344 | 19,000 |
1995/06/22 | 334 | 334 | 330 | 330 | 36,000 |
1995/06/21 | 330 | 339 | 330 | 332 | 12,000 |
1995/06/20 | 335 | 335 | 330 | 330 | 13,000 |
1995/06/19 | 335 | 339 | 330 | 330 | 16,000 |
1995/06/16 | 325 | 345 | 325 | 332 | 97,000 |
1995/06/15 | 335 | 335 | 328 | 330 | 17,000 |
1995/06/14 | 326 | 335 | 326 | 333 | 38,000 |
1995/06/13 | 344 | 344 | 320 | 321 | 79,000 |
1995/06/12 | 360 | 360 | 335 | 345 | 21,000 |
1995/06/09 | 377 | 377 | 370 | 370 | 10,000 |
1995/06/08 | 390 | 391 | 390 | 390 | 40,000 |
1995/06/07 | 398 | 398 | 390 | 390 | 17,000 |
1995/06/06 | 420 | 425 | 395 | 400 | 45,000 |
1995/06/05 | 407 | 420 | 404 | 405 | 83,000 |
1995/06/02 | 379 | 405 | 375 | 404 | 115,000 |
1995/06/01 | 378 | 379 | 371 | 371 | 28,000 |
1995/05/31 | 375 | 375 | 368 | 373 | 24,000 |
1995/05/30 | 363 | 363 | 360 | 363 | 30,000 |
1995/05/29 | 369 | 370 | 363 | 363 | 17,000 |
1995/05/26 | 377 | 377 | 366 | 366 | 11,000 |
1995/05/25 | 375 | 380 | 375 | 375 | 17,000 |
1995/05/24 | 363 | 371 | 362 | 365 | 59,000 |
1995/05/23 | 375 | 380 | 365 | 365 | 44,000 |
1995/05/22 | 387 | 389 | 380 | 381 | 21,000 |
1995/05/19 | 382 | 385 | 382 | 382 | 31,000 |
1995/05/18 | 396 | 396 | 390 | 390 | 37,000 |
1995/05/17 | 402 | 402 | 396 | 398 | 40,000 |
1995/05/16 | 407 | 407 | 406 | 406 | 9,000 |
1995/05/15 | 411 | 412 | 403 | 406 | 28,000 |
1995/05/12 | 412 | 425 | 412 | 420 | 31,000 |
1995/05/11 | 411 | 413 | 410 | 412 | 28,000 |
1995/05/10 | 440 | 442 | 430 | 430 | 28,000 |
1995/05/09 | 431 | 439 | 423 | 439 | 22,000 |
1995/05/08 | 436 | 440 | 432 | 432 | 18,000 |
1995/05/02 | 440 | 449 | 423 | 446 | 55,000 |
1995/05/01 | 440 | 446 | 430 | 440 | 36,000 |
1995/04/28 | 450 | 450 | 436 | 449 | 23,000 |
1995/04/27 | 457 | 469 | 432 | 435 | 91,000 |
1995/04/26 | 475 | 488 | 456 | 457 | 423,000 |
1995/04/25 | 433 | 465 | 430 | 460 | 140,000 |
1995/04/24 | 422 | 423 | 422 | 423 | 13,000 |
1995/04/21 | 412 | 432 | 412 | 420 | 32,000 |
1995/04/20 | 406 | 415 | 406 | 408 | 42,000 |
1995/04/19 | 402 | 405 | 396 | 405 | 22,000 |
1995/04/18 | 405 | 409 | 403 | 403 | 20,000 |
1995/04/17 | 409 | 410 | 405 | 405 | 7,000 |
1995/04/14 | 413 | 415 | 406 | 410 | 11,000 |
1995/04/13 | 406 | 408 | 400 | 408 | 36,000 |
1995/04/12 | 405 | 405 | 400 | 405 | 26,000 |
1995/04/11 | 411 | 415 | 400 | 400 | 34,000 |
1995/04/10 | 390 | 407 | 390 | 407 | 51,000 |
1995/04/07 | 400 | 400 | 396 | 396 | 19,000 |
1995/04/06 | 400 | 410 | 400 | 400 | 23,000 |
1995/04/05 | 410 | 415 | 404 | 405 | 33,000 |
1995/04/04 | 400 | 410 | 398 | 410 | 22,000 |
1995/04/03 | 420 | 420 | 401 | 401 | 17,000 |
1995/03/31 | 435 | 442 | 430 | 430 | 26,000 |
1995/03/30 | 429 | 434 | 420 | 434 | 22,000 |
1995/03/29 | 449 | 449 | 429 | 429 | 14,000 |
1995/03/28 | 433 | 460 | 433 | 459 | 53,000 |
1995/03/27 | 386 | 425 | 386 | 425 | 50,000 |
1995/03/24 | 400 | 403 | 380 | 385 | 47,000 |
1995/03/23 | 410 | 410 | 380 | 390 | 382,000 |
1995/03/22 | 431 | 433 | 410 | 411 | 62,000 |
1995/03/20 | 441 | 441 | 435 | 436 | 326,000 |
1995/03/17 | 436 | 447 | 436 | 440 | 142,000 |
1995/03/16 | 440 | 440 | 435 | 436 | 117,000 |
1995/03/15 | 440 | 444 | 435 | 435 | 74,000 |
1995/03/14 | 462 | 462 | 440 | 445 | 59,000 |
1995/03/13 | 466 | 470 | 460 | 462 | 67,000 |
1995/03/10 | 493 | 493 | 460 | 463 | 123,000 |
1995/03/09 | 481 | 490 | 480 | 485 | 94,000 |
1995/03/08 | 484 | 485 | 470 | 471 | 91,000 |
1995/03/07 | 500 | 510 | 490 | 492 | 163,000 |
1995/03/06 | 523 | 524 | 505 | 505 | 187,000 |
1995/03/03 | 530 | 550 | 525 | 525 | 750,000 |
1995/03/02 | 482 | 525 | 482 | 495 | 332,000 |
1995/03/01 | 500 | 511 | 475 | 478 | 305,000 |
1995/02/28 | 450 | 484 | 450 | 484 | 129,000 |
1995/02/27 | 450 | 450 | 441 | 450 | 55,000 |
1995/02/24 | 485 | 485 | 453 | 470 | 132,000 |
1995/02/23 | 511 | 511 | 482 | 485 | 119,000 |
1995/02/22 | 495 | 544 | 495 | 521 | 287,000 |
1995/02/21 | 530 | 531 | 490 | 490 | 264,000 |
1995/02/20 | 446 | 483 | 446 | 475 | 161,000 |
1995/02/17 | 424 | 440 | 420 | 439 | 110,000 |
1995/02/16 | 416 | 430 | 416 | 426 | 91,000 |
1995/02/15 | 431 | 435 | 415 | 415 | 71,000 |
1995/02/14 | 448 | 448 | 435 | 435 | 83,000 |
1995/02/13 | 450 | 454 | 449 | 449 | 60,000 |
1995/02/10 | 456 | 460 | 451 | 451 | 48,000 |
1995/02/09 | 462 | 465 | 452 | 452 | 60,000 |
1995/02/08 | 477 | 478 | 470 | 470 | 58,000 |
1995/02/07 | 473 | 478 | 471 | 476 | 41,000 |
1995/02/06 | 478 | 478 | 473 | 473 | 27,000 |
1995/02/03 | 474 | 474 | 473 | 473 | 4,000 |
1995/02/02 | 475 | 480 | 472 | 472 | 20,000 |
1995/02/01 | 485 | 485 | 470 | 473 | 40,000 |
1995/01/31 | 490 | 490 | 480 | 480 | 48,000 |
1995/01/30 | 491 | 495 | 485 | 485 | 33,000 |
1995/01/27 | 487 | 488 | 486 | 486 | 9,000 |
1995/01/26 | 495 | 499 | 486 | 486 | 17,000 |
1995/01/25 | 500 | 500 | 495 | 495 | 13,000 |
1995/01/24 | 471 | 480 | 470 | 477 | 31,000 |
1995/01/23 | 489 | 490 | 470 | 470 | 53,000 |
1995/01/20 | 515 | 515 | 489 | 489 | 66,000 |
1995/01/19 | 531 | 538 | 520 | 525 | 31,000 |
1995/01/18 | 512 | 540 | 512 | 535 | 21,000 |
1995/01/17 | 540 | 540 | 510 | 511 | 19,000 |
1995/01/13 | 540 | 540 | 535 | 535 | 14,000 |
1995/01/12 | 545 | 550 | 542 | 544 | 37,000 |
1995/01/11 | 545 | 545 | 540 | 545 | 39,000 |
1995/01/10 | 560 | 560 | 552 | 552 | 13,000 |
1995/01/09 | 553 | 565 | 546 | 560 | 9,000 |
1995/01/06 | 565 | 565 | 554 | 554 | 13,000 |
1995/01/05 | 570 | 570 | 565 | 565 | 3,000 |
1995/01/04 | 570 | 570 | 560 | 560 | 5,000 |