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 |
|---|---|---|---|---|---|
| 1996/12/27 | 355 | 359 | 351 | 359 | 16,000 |
| 1996/12/26 | 340 | 345 | 336 | 336 | 167,000 |
| 1996/12/25 | 360 | 360 | 335 | 335 | 121,000 |
| 1996/12/24 | 370 | 371 | 350 | 350 | 62,000 |
| 1996/12/20 | 387 | 388 | 370 | 371 | 54,000 |
| 1996/12/19 | 399 | 399 | 387 | 387 | 28,000 |
| 1996/12/18 | 401 | 401 | 400 | 400 | 11,000 |
| 1996/12/17 | 402 | 411 | 401 | 411 | 11,000 |
| 1996/12/16 | 406 | 406 | 401 | 406 | 8,000 |
| 1996/12/13 | 407 | 411 | 405 | 406 | 18,000 |
| 1996/12/12 | 409 | 412 | 407 | 412 | 15,000 |
| 1996/12/11 | 409 | 409 | 408 | 408 | 9,000 |
| 1996/12/10 | 415 | 415 | 407 | 407 | 15,000 |
| 1996/12/09 | 410 | 410 | 406 | 406 | 9,000 |
| 1996/12/06 | 410 | 410 | 410 | 410 | 16,000 |
| 1996/12/05 | 402 | 403 | 402 | 403 | 18,000 |
| 1996/12/04 | 410 | 410 | 405 | 405 | 12,000 |
| 1996/12/03 | 413 | 413 | 401 | 401 | 12,000 |
| 1996/12/02 | 419 | 424 | 415 | 415 | 14,000 |
| 1996/11/29 | 425 | 425 | 415 | 415 | 35,000 |
| 1996/11/28 | 430 | 431 | 423 | 423 | 28,000 |
| 1996/11/27 | 435 | 437 | 430 | 430 | 15,000 |
| 1996/11/26 | 440 | 440 | 437 | 440 | 9,000 |
| 1996/11/25 | 430 | 435 | 429 | 431 | 14,000 |
| 1996/11/22 | 436 | 436 | 420 | 423 | 132,000 |
| 1996/11/21 | 445 | 448 | 438 | 438 | 63,000 |
| 1996/11/20 | 436 | 461 | 435 | 460 | 102,000 |
| 1996/11/19 | 439 | 440 | 435 | 435 | 29,000 |
| 1996/11/18 | 441 | 442 | 438 | 440 | 16,000 |
| 1996/11/15 | 448 | 453 | 438 | 438 | 39,000 |
| 1996/11/14 | 452 | 455 | 448 | 448 | 26,000 |
| 1996/11/13 | 449 | 453 | 449 | 450 | 21,000 |
| 1996/11/12 | 453 | 453 | 446 | 446 | 4,000 |
| 1996/11/11 | 457 | 457 | 452 | 456 | 17,000 |
| 1996/11/08 | 450 | 450 | 442 | 443 | 12,000 |
| 1996/11/07 | 460 | 460 | 455 | 455 | 22,000 |
| 1996/11/06 | 451 | 456 | 442 | 456 | 11,000 |
| 1996/11/05 | 461 | 461 | 450 | 450 | 25,000 |
| 1996/11/01 | 456 | 465 | 450 | 463 | 10,000 |
| 1996/10/31 | 456 | 456 | 450 | 456 | 14,000 |
| 1996/10/30 | 457 | 457 | 451 | 451 | 12,000 |
| 1996/10/29 | 457 | 457 | 455 | 455 | 5,000 |
| 1996/10/28 | 450 | 452 | 450 | 452 | 13,000 |
| 1996/10/25 | 440 | 445 | 438 | 438 | 35,000 |
| 1996/10/24 | 436 | 443 | 436 | 440 | 60,000 |
| 1996/10/23 | 460 | 460 | 450 | 450 | 19,000 |
| 1996/10/22 | 473 | 473 | 460 | 460 | 19,000 |
| 1996/10/21 | 479 | 479 | 465 | 470 | 15,000 |
| 1996/10/18 | 464 | 478 | 464 | 478 | 38,000 |
| 1996/10/17 | 459 | 465 | 456 | 465 | 14,000 |
| 1996/10/16 | 455 | 460 | 455 | 460 | 24,000 |
| 1996/10/15 | 450 | 450 | 442 | 450 | 16,000 |
| 1996/10/14 | 465 | 465 | 450 | 450 | 8,000 |
| 1996/10/11 | 450 | 450 | 450 | 450 | 6,000 |
| 1996/10/09 | 460 | 460 | 451 | 451 | 20,000 |
| 1996/10/08 | 463 | 463 | 457 | 460 | 9,000 |
| 1996/10/07 | 460 | 460 | 460 | 460 | 27,000 |
| 1996/10/04 | 475 | 475 | 470 | 470 | 3,000 |
| 1996/10/03 | 475 | 475 | 472 | 475 | 8,000 |
| 1996/10/02 | 475 | 480 | 471 | 471 | 14,000 |
| 1996/10/01 | 476 | 477 | 470 | 475 | 24,000 |
| 1996/09/30 | 480 | 480 | 480 | 480 | 9,000 |
| 1996/09/27 | 480 | 481 | 467 | 467 | 8,000 |
| 1996/09/26 | 475 | 480 | 470 | 470 | 20,000 |
| 1996/09/25 | 484 | 484 | 474 | 475 | 8,000 |
| 1996/09/24 | 475 | 475 | 475 | 475 | 8,000 |
| 1996/09/20 | 481 | 482 | 475 | 475 | 10,000 |
| 1996/09/18 | 483 | 485 | 475 | 475 | 8,000 |
| 1996/09/17 | 482 | 482 | 482 | 482 | 1,000 |
| 1996/09/13 | 470 | 471 | 466 | 471 | 3,000 |
| 1996/09/12 | 461 | 475 | 460 | 475 | 7,000 |
| 1996/09/11 | 470 | 470 | 466 | 466 | 12,000 |
| 1996/09/10 | 465 | 465 | 465 | 465 | 1,000 |
| 1996/09/09 | 458 | 460 | 457 | 460 | 11,000 |
| 1996/09/06 | 458 | 458 | 455 | 455 | 10,000 |
| 1996/09/05 | 454 | 460 | 454 | 455 | 11,000 |
| 1996/09/04 | 460 | 460 | 454 | 454 | 16,000 |
| 1996/09/03 | 453 | 460 | 453 | 460 | 14,000 |
| 1996/09/02 | 453 | 460 | 453 | 458 | 9,000 |
| 1996/08/30 | 460 | 464 | 460 | 460 | 27,000 |
| 1996/08/29 | 460 | 470 | 458 | 458 | 10,000 |
| 1996/08/28 | 465 | 470 | 460 | 460 | 16,000 |
| 1996/08/27 | 479 | 480 | 471 | 471 | 12,000 |
| 1996/08/26 | 480 | 480 | 480 | 480 | 1,000 |
| 1996/08/23 | 484 | 485 | 480 | 480 | 23,000 |
| 1996/08/22 | 495 | 495 | 485 | 486 | 10,000 |
| 1996/08/21 | 484 | 490 | 484 | 490 | 11,000 |
| 1996/08/20 | 480 | 480 | 475 | 480 | 8,000 |
| 1996/08/19 | 460 | 465 | 460 | 465 | 19,000 |
| 1996/08/16 | 460 | 460 | 456 | 457 | 6,000 |
| 1996/08/15 | 456 | 456 | 455 | 455 | 6,000 |
| 1996/08/14 | 455 | 455 | 455 | 455 | 17,000 |
| 1996/08/13 | 450 | 451 | 450 | 450 | 17,000 |
| 1996/08/12 | 454 | 455 | 450 | 450 | 12,000 |
| 1996/08/09 | 455 | 455 | 455 | 455 | 11,000 |
| 1996/08/08 | 460 | 460 | 455 | 455 | 11,000 |
| 1996/08/07 | 462 | 463 | 462 | 462 | 9,000 |
| 1996/08/06 | 463 | 463 | 461 | 462 | 8,000 |
| 1996/08/05 | 466 | 466 | 463 | 463 | 6,000 |
| 1996/08/02 | 460 | 465 | 460 | 461 | 18,000 |
| 1996/08/01 | 462 | 462 | 451 | 455 | 24,000 |
| 1996/07/31 | 467 | 475 | 465 | 465 | 41,000 |
| 1996/07/30 | 470 | 470 | 465 | 465 | 22,000 |
| 1996/07/29 | 476 | 477 | 472 | 472 | 28,000 |
| 1996/07/26 | 475 | 475 | 471 | 472 | 22,000 |
| 1996/07/25 | 470 | 482 | 470 | 470 | 34,000 |
| 1996/07/24 | 482 | 482 | 466 | 466 | 38,000 |
| 1996/07/23 | 490 | 490 | 480 | 485 | 24,000 |
| 1996/07/22 | 503 | 503 | 490 | 494 | 23,000 |
| 1996/07/19 | 496 | 510 | 495 | 500 | 29,000 |
| 1996/07/18 | 491 | 497 | 491 | 495 | 13,000 |
| 1996/07/17 | 498 | 500 | 482 | 485 | 73,000 |
| 1996/07/16 | 500 | 500 | 495 | 496 | 27,000 |
| 1996/07/15 | 518 | 520 | 505 | 505 | 12,000 |
| 1996/07/12 | 518 | 520 | 518 | 520 | 9,000 |
| 1996/07/11 | 529 | 529 | 515 | 518 | 11,000 |
| 1996/07/10 | 517 | 532 | 517 | 520 | 23,000 |
| 1996/07/09 | 524 | 524 | 517 | 517 | 11,000 |
| 1996/07/08 | 515 | 528 | 514 | 528 | 15,000 |
| 1996/07/05 | 529 | 530 | 528 | 529 | 10,000 |
| 1996/07/04 | 536 | 538 | 525 | 525 | 12,000 |
| 1996/07/03 | 537 | 540 | 531 | 536 | 18,000 |
| 1996/07/02 | 542 | 542 | 531 | 533 | 35,000 |
| 1996/07/01 | 547 | 547 | 530 | 530 | 23,000 |
| 1996/06/28 | 524 | 528 | 521 | 528 | 28,000 |
| 1996/06/27 | 526 | 529 | 522 | 522 | 22,000 |
| 1996/06/26 | 528 | 528 | 520 | 520 | 10,000 |
| 1996/06/25 | 528 | 529 | 520 | 524 | 26,000 |
| 1996/06/24 | 527 | 530 | 525 | 525 | 38,000 |
| 1996/06/21 | 526 | 530 | 526 | 527 | 28,000 |
| 1996/06/20 | 530 | 530 | 526 | 526 | 29,000 |
| 1996/06/19 | 526 | 527 | 525 | 526 | 6,000 |
| 1996/06/18 | 530 | 532 | 525 | 525 | 16,000 |
| 1996/06/17 | 540 | 540 | 532 | 532 | 22,000 |
| 1996/06/14 | 530 | 535 | 530 | 530 | 24,000 |
| 1996/06/13 | 530 | 531 | 525 | 525 | 10,000 |
| 1996/06/12 | 520 | 521 | 515 | 520 | 24,000 |
| 1996/06/11 | 515 | 517 | 512 | 512 | 10,000 |
| 1996/06/10 | 520 | 528 | 520 | 520 | 16,000 |
| 1996/06/07 | 530 | 545 | 528 | 528 | 32,000 |
| 1996/06/06 | 535 | 536 | 531 | 531 | 12,000 |
| 1996/06/05 | 537 | 537 | 530 | 531 | 35,000 |
| 1996/06/04 | 531 | 550 | 531 | 537 | 24,000 |
| 1996/06/03 | 562 | 565 | 530 | 530 | 27,000 |
| 1996/05/31 | 565 | 566 | 558 | 562 | 57,000 |
| 1996/05/30 | 556 | 565 | 555 | 561 | 25,000 |
| 1996/05/29 | 556 | 570 | 554 | 554 | 69,000 |
| 1996/05/28 | 552 | 560 | 552 | 553 | 29,000 |
| 1996/05/27 | 570 | 571 | 545 | 545 | 73,000 |
| 1996/05/24 | 569 | 571 | 551 | 571 | 95,000 |
| 1996/05/23 | 588 | 590 | 565 | 571 | 199,000 |
| 1996/05/22 | 574 | 600 | 574 | 588 | 367,000 |
| 1996/05/21 | 569 | 589 | 569 | 575 | 344,000 |
| 1996/05/20 | 575 | 580 | 565 | 570 | 165,000 |
| 1996/05/17 | 531 | 575 | 531 | 565 | 264,000 |
| 1996/05/16 | 535 | 549 | 535 | 541 | 23,000 |
| 1996/05/15 | 520 | 535 | 520 | 535 | 45,000 |
| 1996/05/14 | 531 | 531 | 520 | 520 | 14,000 |
| 1996/05/13 | 532 | 535 | 530 | 530 | 23,000 |
| 1996/05/10 | 530 | 534 | 530 | 531 | 57,000 |
| 1996/05/09 | 530 | 540 | 530 | 534 | 45,000 |
| 1996/05/08 | 530 | 535 | 530 | 535 | 23,000 |
| 1996/05/07 | 540 | 540 | 531 | 535 | 27,000 |
| 1996/05/02 | 560 | 560 | 550 | 550 | 40,000 |
| 1996/05/01 | 546 | 560 | 540 | 555 | 42,000 |
| 1996/04/30 | 550 | 550 | 545 | 545 | 43,000 |
| 1996/04/26 | 554 | 561 | 542 | 548 | 75,000 |
| 1996/04/25 | 575 | 576 | 552 | 564 | 188,000 |
| 1996/04/24 | 568 | 573 | 560 | 573 | 478,000 |
| 1996/04/23 | 545 | 548 | 540 | 548 | 109,000 |
| 1996/04/22 | 528 | 540 | 527 | 539 | 38,000 |
| 1996/04/19 | 526 | 526 | 515 | 520 | 21,000 |
| 1996/04/18 | 530 | 532 | 525 | 525 | 19,000 |
| 1996/04/17 | 540 | 540 | 532 | 533 | 43,000 |
| 1996/04/16 | 538 | 540 | 530 | 532 | 79,000 |
| 1996/04/15 | 528 | 528 | 525 | 528 | 33,000 |
| 1996/04/12 | 522 | 522 | 515 | 515 | 51,000 |
| 1996/04/11 | 520 | 520 | 515 | 520 | 16,000 |
| 1996/04/10 | 515 | 530 | 511 | 527 | 67,000 |
| 1996/04/09 | 502 | 505 | 502 | 505 | 26,000 |
| 1996/04/08 | 511 | 511 | 510 | 510 | 6,000 |
| 1996/04/05 | 509 | 510 | 501 | 510 | 42,000 |
| 1996/04/04 | 502 | 511 | 501 | 501 | 12,000 |
| 1996/04/03 | 515 | 517 | 501 | 501 | 21,000 |
| 1996/04/02 | 511 | 515 | 508 | 515 | 16,000 |
| 1996/04/01 | 508 | 514 | 507 | 513 | 20,000 |
| 1996/03/29 | 500 | 508 | 500 | 507 | 29,000 |
| 1996/03/28 | 482 | 495 | 482 | 490 | 12,000 |
| 1996/03/27 | 475 | 480 | 473 | 480 | 13,000 |
| 1996/03/26 | 476 | 476 | 470 | 475 | 15,000 |
| 1996/03/25 | 467 | 468 | 465 | 467 | 24,000 |
| 1996/03/22 | 471 | 471 | 467 | 467 | 9,000 |
| 1996/03/21 | 478 | 480 | 470 | 470 | 11,000 |
| 1996/03/19 | 470 | 475 | 470 | 475 | 14,000 |
| 1996/03/18 | 473 | 474 | 473 | 473 | 7,000 |
| 1996/03/15 | 475 | 479 | 471 | 479 | 6,000 |
| 1996/03/14 | 460 | 465 | 460 | 465 | 14,000 |
| 1996/03/13 | 463 | 465 | 460 | 460 | 14,000 |
| 1996/03/12 | 474 | 474 | 460 | 460 | 16,000 |
| 1996/03/11 | 479 | 479 | 474 | 474 | 11,000 |
| 1996/03/08 | 481 | 489 | 480 | 480 | 15,000 |
| 1996/03/07 | 485 | 485 | 485 | 485 | 3,000 |
| 1996/03/06 | 490 | 490 | 482 | 485 | 9,000 |
| 1996/03/05 | 483 | 490 | 483 | 490 | 7,000 |
| 1996/03/04 | 483 | 483 | 480 | 482 | 8,000 |
| 1996/03/01 | 471 | 475 | 470 | 475 | 20,000 |
| 1996/02/29 | 470 | 472 | 470 | 472 | 12,000 |
| 1996/02/28 | 475 | 480 | 470 | 470 | 44,000 |
| 1996/02/27 | 480 | 480 | 476 | 476 | 14,000 |
| 1996/02/26 | 485 | 485 | 480 | 480 | 19,000 |
| 1996/02/23 | 491 | 491 | 490 | 490 | 9,000 |
| 1996/02/22 | 493 | 493 | 485 | 485 | 4,000 |
| 1996/02/21 | 490 | 490 | 490 | 490 | 3,000 |
| 1996/02/20 | 483 | 490 | 480 | 490 | 26,000 |
| 1996/02/19 | 493 | 500 | 488 | 488 | 34,000 |
| 1996/02/16 | 510 | 510 | 497 | 498 | 40,000 |
| 1996/02/15 | 511 | 516 | 510 | 510 | 24,000 |
| 1996/02/14 | 516 | 516 | 510 | 510 | 22,000 |
| 1996/02/13 | 517 | 518 | 515 | 515 | 22,000 |
| 1996/02/09 | 519 | 519 | 515 | 516 | 27,000 |
| 1996/02/08 | 520 | 525 | 516 | 520 | 30,000 |
| 1996/02/07 | 522 | 530 | 518 | 518 | 35,000 |
| 1996/02/06 | 518 | 530 | 516 | 521 | 44,000 |
| 1996/02/05 | 522 | 547 | 522 | 523 | 52,000 |
| 1996/02/02 | 530 | 539 | 526 | 531 | 54,000 |
| 1996/02/01 | 525 | 530 | 520 | 530 | 52,000 |
| 1996/01/31 | 525 | 530 | 516 | 530 | 50,000 |
| 1996/01/30 | 529 | 530 | 521 | 523 | 41,000 |
| 1996/01/29 | 518 | 530 | 518 | 530 | 47,000 |
| 1996/01/26 | 520 | 530 | 520 | 521 | 20,000 |
| 1996/01/25 | 520 | 530 | 518 | 530 | 54,000 |
| 1996/01/24 | 520 | 525 | 515 | 515 | 44,000 |
| 1996/01/23 | 522 | 530 | 521 | 525 | 30,000 |
| 1996/01/22 | 545 | 545 | 521 | 521 | 54,000 |
| 1996/01/19 | 530 | 540 | 520 | 535 | 53,000 |
| 1996/01/18 | 545 | 550 | 525 | 530 | 81,000 |
| 1996/01/17 | 586 | 589 | 547 | 560 | 620,000 |
| 1996/01/16 | 532 | 566 | 530 | 566 | 607,000 |
| 1996/01/12 | 510 | 525 | 508 | 525 | 123,000 |
| 1996/01/11 | 517 | 517 | 510 | 510 | 62,000 |
| 1996/01/10 | 516 | 520 | 510 | 518 | 64,000 |
| 1996/01/09 | 511 | 515 | 506 | 515 | 59,000 |
| 1996/01/08 | 520 | 525 | 515 | 515 | 62,000 |
| 1996/01/05 | 529 | 529 | 520 | 520 | 41,000 |
| 1996/01/04 | 531 | 531 | 512 | 520 | 56,000 |