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 |
---|---|---|---|---|---|
1997/12/30 | 185 | 185 | 180 | 180 | 8,000 |
1997/12/29 | 180 | 185 | 180 | 180 | 25,000 |
1997/12/26 | 199 | 200 | 195 | 195 | 23,000 |
1997/12/25 | 200 | 200 | 195 | 195 | 30,000 |
1997/12/24 | 160 | 170 | 160 | 170 | 33,000 |
1997/12/22 | 181 | 181 | 162 | 162 | 30,000 |
1997/12/19 | 214 | 214 | 193 | 194 | 44,000 |
1997/12/18 | 224 | 224 | 220 | 220 | 17,000 |
1997/12/17 | 219 | 220 | 216 | 220 | 6,000 |
1997/12/16 | 214 | 221 | 214 | 220 | 8,000 |
1997/12/15 | 214 | 214 | 214 | 214 | 16,000 |
1997/12/12 | 225 | 225 | 220 | 220 | 10,000 |
1997/12/11 | 237 | 237 | 221 | 225 | 12,000 |
1997/12/10 | 235 | 240 | 235 | 238 | 24,000 |
1997/12/09 | 237 | 237 | 211 | 235 | 24,000 |
1997/12/08 | 241 | 241 | 235 | 237 | 10,000 |
1997/12/05 | 245 | 245 | 240 | 240 | 24,000 |
1997/12/04 | 260 | 260 | 245 | 245 | 12,000 |
1997/12/03 | 261 | 263 | 260 | 260 | 9,000 |
1997/12/02 | 255 | 260 | 255 | 260 | 5,000 |
1997/12/01 | 256 | 256 | 245 | 245 | 18,000 |
1997/11/28 | 255 | 255 | 245 | 245 | 18,000 |
1997/11/27 | 250 | 251 | 240 | 244 | 19,000 |
1997/11/26 | 264 | 266 | 251 | 251 | 25,000 |
1997/11/25 | 278 | 278 | 260 | 261 | 22,000 |
1997/11/21 | 267 | 280 | 265 | 280 | 65,000 |
1997/11/20 | 271 | 279 | 267 | 267 | 24,000 |
1997/11/19 | 290 | 290 | 281 | 281 | 7,000 |
1997/11/18 | 290 | 290 | 290 | 290 | 45,000 |
1997/11/17 | 267 | 280 | 265 | 280 | 10,000 |
1997/11/14 | 267 | 271 | 267 | 267 | 11,000 |
1997/11/13 | 266 | 267 | 260 | 267 | 15,000 |
1997/11/12 | 275 | 275 | 267 | 267 | 11,000 |
1997/11/11 | 280 | 280 | 280 | 280 | 10,000 |
1997/11/10 | 289 | 289 | 280 | 280 | 6,000 |
1997/11/07 | 291 | 291 | 290 | 290 | 10,000 |
1997/11/06 | 300 | 300 | 299 | 299 | 11,000 |
1997/11/05 | 301 | 302 | 301 | 302 | 24,000 |
1997/11/04 | 302 | 302 | 300 | 300 | 14,000 |
1997/10/31 | 311 | 311 | 301 | 301 | 10,000 |
1997/10/30 | 302 | 302 | 296 | 296 | 8,000 |
1997/10/29 | 310 | 310 | 300 | 300 | 6,000 |
1997/10/28 | 295 | 295 | 295 | 295 | 3,000 |
1997/10/27 | 310 | 310 | 296 | 296 | 4,000 |
1997/10/24 | 323 | 323 | 323 | 323 | 19,000 |
1997/10/23 | 308 | 310 | 298 | 298 | 12,000 |
1997/10/22 | 319 | 319 | 313 | 313 | 8,000 |
1997/10/21 | 300 | 303 | 300 | 303 | 7,000 |
1997/10/20 | 295 | 295 | 295 | 295 | 3,000 |
1997/10/17 | 290 | 290 | 290 | 290 | 4,000 |
1997/10/16 | 280 | 280 | 279 | 280 | 3,000 |
1997/10/15 | 282 | 282 | 280 | 280 | 7,000 |
1997/10/14 | 279 | 280 | 279 | 280 | 16,000 |
1997/10/13 | 279 | 282 | 279 | 280 | 14,000 |
1997/10/09 | 282 | 282 | 277 | 282 | 13,000 |
1997/10/08 | 274 | 277 | 274 | 277 | 6,000 |
1997/10/07 | 275 | 280 | 273 | 273 | 15,000 |
1997/10/03 | 290 | 290 | 271 | 271 | 19,000 |
1997/10/02 | 290 | 293 | 285 | 290 | 16,000 |
1997/10/01 | 295 | 295 | 290 | 290 | 41,000 |
1997/09/30 | 295 | 295 | 290 | 295 | 34,000 |
1997/09/29 | 330 | 330 | 295 | 295 | 23,000 |
1997/09/26 | 340 | 340 | 330 | 330 | 18,000 |
1997/09/25 | 350 | 350 | 350 | 350 | 12,000 |
1997/09/24 | 330 | 335 | 330 | 330 | 23,000 |
1997/09/22 | 343 | 344 | 330 | 330 | 16,000 |
1997/09/19 | 335 | 350 | 330 | 345 | 23,000 |
1997/09/18 | 350 | 350 | 325 | 330 | 17,000 |
1997/09/17 | 360 | 360 | 358 | 358 | 8,000 |
1997/09/16 | 365 | 365 | 360 | 360 | 11,000 |
1997/09/12 | 362 | 370 | 362 | 370 | 11,000 |
1997/09/11 | 370 | 370 | 369 | 369 | 23,000 |
1997/09/10 | 370 | 370 | 370 | 370 | 23,000 |
1997/09/09 | 371 | 371 | 370 | 370 | 6,000 |
1997/09/08 | 371 | 383 | 371 | 371 | 7,000 |
1997/09/05 | 371 | 371 | 370 | 370 | 10,000 |
1997/09/04 | 365 | 380 | 365 | 375 | 11,000 |
1997/09/03 | 361 | 370 | 361 | 370 | 4,000 |
1997/09/02 | 353 | 355 | 348 | 355 | 31,000 |
1997/09/01 | 350 | 350 | 350 | 350 | 4,000 |
1997/08/29 | 355 | 355 | 350 | 355 | 16,000 |
1997/08/28 | 360 | 360 | 355 | 355 | 6,000 |
1997/08/27 | 361 | 361 | 361 | 361 | 1,000 |
1997/08/26 | 370 | 370 | 365 | 365 | 8,000 |
1997/08/25 | 368 | 368 | 368 | 368 | 14,000 |
1997/08/22 | 361 | 369 | 361 | 368 | 16,000 |
1997/08/21 | 365 | 365 | 365 | 365 | 1,000 |
1997/08/20 | 372 | 372 | 361 | 365 | 14,000 |
1997/08/19 | 362 | 362 | 360 | 362 | 9,000 |
1997/08/18 | 361 | 362 | 360 | 362 | 8,000 |
1997/08/15 | 358 | 360 | 358 | 360 | 6,000 |
1997/08/14 | 361 | 361 | 355 | 357 | 15,000 |
1997/08/13 | 357 | 360 | 357 | 360 | 8,000 |
1997/08/12 | 356 | 360 | 355 | 355 | 10,000 |
1997/08/11 | 358 | 360 | 355 | 355 | 18,000 |
1997/08/08 | 370 | 370 | 366 | 366 | 10,000 |
1997/08/07 | 366 | 375 | 365 | 375 | 9,000 |
1997/08/06 | 361 | 365 | 358 | 365 | 16,000 |
1997/08/05 | 365 | 366 | 360 | 360 | 25,000 |
1997/08/04 | 375 | 380 | 370 | 370 | 16,000 |
1997/08/01 | 381 | 381 | 380 | 380 | 14,000 |
1997/07/31 | 390 | 390 | 381 | 381 | 21,000 |
1997/07/30 | 385 | 385 | 380 | 385 | 13,000 |
1997/07/29 | 388 | 388 | 380 | 386 | 20,000 |
1997/07/28 | 395 | 395 | 385 | 385 | 25,000 |
1997/07/25 | 397 | 397 | 390 | 390 | 18,000 |
1997/07/24 | 399 | 399 | 395 | 395 | 16,000 |
1997/07/23 | 393 | 399 | 384 | 399 | 34,000 |
1997/07/22 | 414 | 414 | 392 | 392 | 21,000 |
1997/07/18 | 417 | 420 | 410 | 410 | 15,000 |
1997/07/17 | 429 | 429 | 415 | 416 | 7,000 |
1997/07/16 | 416 | 420 | 416 | 416 | 17,000 |
1997/07/15 | 412 | 415 | 411 | 415 | 22,000 |
1997/07/14 | 423 | 423 | 415 | 415 | 22,000 |
1997/07/11 | 433 | 433 | 423 | 423 | 14,000 |
1997/07/10 | 433 | 435 | 433 | 435 | 9,000 |
1997/07/09 | 435 | 440 | 433 | 440 | 18,000 |
1997/07/08 | 436 | 440 | 435 | 440 | 9,000 |
1997/07/07 | 441 | 441 | 435 | 435 | 8,000 |
1997/07/04 | 445 | 450 | 435 | 441 | 40,000 |
1997/07/03 | 442 | 450 | 440 | 440 | 13,000 |
1997/07/02 | 454 | 454 | 440 | 442 | 7,000 |
1997/07/01 | 452 | 459 | 450 | 459 | 7,000 |
1997/06/30 | 456 | 464 | 451 | 451 | 47,000 |
1997/06/27 | 451 | 451 | 450 | 450 | 2,000 |
1997/06/26 | 449 | 449 | 439 | 439 | 16,000 |
1997/06/25 | 451 | 451 | 439 | 439 | 13,000 |
1997/06/24 | 440 | 442 | 432 | 434 | 26,000 |
1997/06/23 | 461 | 461 | 447 | 447 | 10,000 |
1997/06/20 | 457 | 468 | 452 | 461 | 34,000 |
1997/06/19 | 460 | 470 | 445 | 452 | 109,000 |
1997/06/18 | 449 | 449 | 440 | 440 | 8,000 |
1997/06/17 | 440 | 449 | 439 | 449 | 9,000 |
1997/06/16 | 440 | 450 | 440 | 450 | 24,000 |
1997/06/13 | 435 | 443 | 435 | 440 | 44,000 |
1997/06/12 | 436 | 444 | 435 | 435 | 19,000 |
1997/06/11 | 449 | 449 | 440 | 441 | 20,000 |
1997/06/10 | 437 | 450 | 437 | 450 | 28,000 |
1997/06/09 | 453 | 453 | 435 | 435 | 17,000 |
1997/06/06 | 438 | 455 | 431 | 455 | 73,000 |
1997/06/05 | 465 | 465 | 446 | 453 | 57,000 |
1997/06/04 | 463 | 475 | 461 | 470 | 27,000 |
1997/06/03 | 462 | 469 | 462 | 462 | 20,000 |
1997/06/02 | 480 | 480 | 461 | 461 | 60,000 |
1997/05/30 | 473 | 483 | 473 | 480 | 83,000 |
1997/05/29 | 461 | 480 | 461 | 480 | 54,000 |
1997/05/28 | 456 | 464 | 456 | 458 | 41,000 |
1997/05/27 | 463 | 470 | 455 | 455 | 40,000 |
1997/05/26 | 475 | 475 | 463 | 463 | 96,000 |
1997/05/23 | 490 | 506 | 490 | 495 | 58,000 |
1997/05/22 | 516 | 530 | 500 | 500 | 285,000 |
1997/05/21 | 499 | 520 | 493 | 506 | 289,000 |
1997/05/20 | 468 | 480 | 468 | 475 | 39,000 |
1997/05/19 | 466 | 470 | 465 | 467 | 20,000 |
1997/05/16 | 475 | 481 | 466 | 470 | 41,000 |
1997/05/15 | 495 | 495 | 470 | 470 | 31,000 |
1997/05/14 | 495 | 495 | 480 | 491 | 81,000 |
1997/05/13 | 495 | 509 | 490 | 490 | 177,000 |
1997/05/12 | 481 | 495 | 475 | 490 | 72,000 |
1997/05/09 | 468 | 510 | 468 | 495 | 353,000 |
1997/05/08 | 470 | 473 | 465 | 473 | 70,000 |
1997/05/07 | 441 | 480 | 441 | 480 | 154,000 |
1997/05/06 | 445 | 449 | 441 | 441 | 23,000 |
1997/05/02 | 432 | 450 | 430 | 450 | 8,000 |
1997/05/01 | 450 | 453 | 427 | 427 | 24,000 |
1997/04/30 | 435 | 440 | 430 | 440 | 29,000 |
1997/04/28 | 455 | 456 | 430 | 430 | 30,000 |
1997/04/25 | 461 | 476 | 445 | 450 | 181,000 |
1997/04/24 | 453 | 484 | 447 | 461 | 312,000 |
1997/04/23 | 421 | 455 | 420 | 454 | 217,000 |
1997/04/22 | 436 | 436 | 420 | 420 | 55,000 |
1997/04/21 | 419 | 435 | 419 | 434 | 105,000 |
1997/04/18 | 398 | 414 | 398 | 414 | 56,000 |
1997/04/17 | 386 | 402 | 384 | 395 | 38,000 |
1997/04/16 | 375 | 381 | 375 | 381 | 9,000 |
1997/04/15 | 365 | 370 | 360 | 370 | 11,000 |
1997/04/14 | 378 | 378 | 365 | 365 | 10,000 |
1997/04/11 | 396 | 398 | 390 | 390 | 55,000 |
1997/04/10 | 395 | 403 | 395 | 400 | 67,000 |
1997/04/09 | 400 | 406 | 400 | 400 | 40,000 |
1997/04/08 | 398 | 403 | 390 | 403 | 71,000 |
1997/04/07 | 403 | 420 | 393 | 398 | 69,000 |
1997/04/04 | 386 | 386 | 383 | 383 | 12,000 |
1997/04/03 | 385 | 385 | 382 | 383 | 14,000 |
1997/04/02 | 393 | 393 | 377 | 380 | 21,000 |
1997/04/01 | 400 | 400 | 388 | 393 | 11,000 |
1997/03/31 | 401 | 401 | 390 | 395 | 37,000 |
1997/03/28 | 404 | 410 | 400 | 400 | 50,000 |
1997/03/27 | 409 | 419 | 405 | 409 | 71,000 |
1997/03/26 | 381 | 440 | 381 | 415 | 161,000 |
1997/03/25 | 363 | 375 | 363 | 375 | 29,000 |
1997/03/24 | 357 | 360 | 355 | 360 | 24,000 |
1997/03/21 | 362 | 362 | 355 | 355 | 10,000 |
1997/03/19 | 352 | 352 | 352 | 352 | 7,000 |
1997/03/18 | 343 | 345 | 343 | 345 | 4,000 |
1997/03/17 | 342 | 342 | 341 | 341 | 4,000 |
1997/03/14 | 350 | 350 | 340 | 340 | 10,000 |
1997/03/13 | 351 | 351 | 350 | 350 | 10,000 |
1997/03/12 | 351 | 351 | 351 | 351 | 5,000 |
1997/03/11 | 365 | 365 | 365 | 365 | 6,000 |
1997/03/10 | 365 | 365 | 363 | 363 | 23,000 |
1997/03/07 | 365 | 366 | 365 | 366 | 12,000 |
1997/03/06 | 375 | 375 | 370 | 370 | 4,000 |
1997/03/05 | 365 | 375 | 365 | 375 | 8,000 |
1997/03/04 | 370 | 370 | 365 | 365 | 13,000 |
1997/03/03 | 369 | 374 | 365 | 374 | 20,000 |
1997/02/28 | 375 | 375 | 373 | 374 | 19,000 |
1997/02/27 | 370 | 370 | 365 | 365 | 11,000 |
1997/02/26 | 365 | 370 | 365 | 370 | 21,000 |
1997/02/25 | 369 | 369 | 365 | 365 | 15,000 |
1997/02/24 | 369 | 369 | 369 | 369 | 2,000 |
1997/02/21 | 354 | 354 | 354 | 354 | 4,000 |
1997/02/20 | 374 | 374 | 374 | 374 | 2,000 |
1997/02/19 | 352 | 352 | 350 | 350 | 6,000 |
1997/02/18 | 351 | 352 | 350 | 350 | 8,000 |
1997/02/17 | 350 | 350 | 350 | 350 | 14,000 |
1997/02/14 | 350 | 350 | 350 | 350 | 2,000 |
1997/02/13 | 350 | 350 | 346 | 346 | 10,000 |
1997/02/12 | 350 | 351 | 350 | 351 | 2,000 |
1997/02/10 | 350 | 350 | 340 | 340 | 12,000 |
1997/02/07 | 354 | 354 | 350 | 350 | 15,000 |
1997/02/06 | 360 | 360 | 353 | 353 | 5,000 |
1997/02/05 | 360 | 360 | 360 | 360 | 10,000 |
1997/02/04 | 371 | 371 | 361 | 371 | 7,000 |
1997/02/03 | 375 | 375 | 371 | 371 | 5,000 |
1997/01/31 | 370 | 375 | 367 | 375 | 22,000 |
1997/01/30 | 360 | 360 | 351 | 351 | 13,000 |
1997/01/29 | 351 | 360 | 351 | 360 | 3,000 |
1997/01/27 | 352 | 352 | 350 | 350 | 7,000 |
1997/01/24 | 372 | 372 | 372 | 372 | 11,000 |
1997/01/23 | 366 | 371 | 366 | 371 | 3,000 |
1997/01/22 | 364 | 366 | 364 | 366 | 6,000 |
1997/01/21 | 351 | 354 | 351 | 354 | 10,000 |
1997/01/20 | 370 | 372 | 360 | 360 | 11,000 |
1997/01/17 | 373 | 373 | 368 | 370 | 12,000 |
1997/01/16 | 375 | 375 | 365 | 374 | 12,000 |
1997/01/14 | 352 | 352 | 350 | 350 | 7,000 |
1997/01/13 | 345 | 350 | 330 | 350 | 37,000 |
1997/01/10 | 350 | 350 | 341 | 346 | 30,000 |
1997/01/09 | 351 | 361 | 350 | 361 | 15,000 |
1997/01/08 | 364 | 365 | 351 | 351 | 12,000 |
1997/01/07 | 384 | 384 | 366 | 370 | 15,000 |
1997/01/06 | 394 | 394 | 394 | 394 | 22,000 |