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 |
---|---|---|---|---|---|
2000/12/29 | 265 | 275 | 264 | 270 | 36,000 |
2000/12/28 | 255 | 255 | 250 | 255 | 14,000 |
2000/12/27 | 255 | 255 | 251 | 251 | 17,000 |
2000/12/26 | 260 | 263 | 260 | 260 | 33,000 |
2000/12/25 | 263 | 265 | 260 | 263 | 38,000 |
2000/12/22 | 240 | 249 | 238 | 238 | 62,000 |
2000/12/21 | 241 | 241 | 230 | 237 | 58,000 |
2000/12/20 | 250 | 250 | 242 | 242 | 39,000 |
2000/12/19 | 252 | 252 | 251 | 251 | 10,000 |
2000/12/18 | 252 | 252 | 250 | 251 | 13,000 |
2000/12/15 | 262 | 265 | 260 | 260 | 17,000 |
2000/12/14 | 261 | 265 | 260 | 261 | 16,000 |
2000/12/13 | 256 | 265 | 255 | 265 | 11,000 |
2000/12/12 | 260 | 260 | 251 | 256 | 23,000 |
2000/12/11 | 268 | 268 | 260 | 260 | 16,000 |
2000/12/08 | 265 | 275 | 260 | 268 | 28,000 |
2000/12/07 | 265 | 266 | 265 | 265 | 9,000 |
2000/12/06 | 268 | 271 | 268 | 271 | 18,000 |
2000/12/05 | 270 | 270 | 265 | 265 | 22,000 |
2000/12/04 | 270 | 270 | 262 | 265 | 10,000 |
2000/12/01 | 270 | 270 | 262 | 268 | 18,000 |
2000/11/30 | 279 | 280 | 270 | 275 | 20,000 |
2000/11/29 | 270 | 275 | 270 | 270 | 6,000 |
2000/11/28 | 266 | 270 | 265 | 270 | 20,000 |
2000/11/27 | 265 | 270 | 260 | 265 | 34,000 |
2000/11/24 | 271 | 275 | 269 | 269 | 11,000 |
2000/11/22 | 274 | 274 | 271 | 273 | 10,000 |
2000/11/21 | 280 | 280 | 271 | 272 | 9,000 |
2000/11/20 | 280 | 280 | 270 | 275 | 20,000 |
2000/11/17 | 278 | 281 | 278 | 280 | 7,000 |
2000/11/16 | 295 | 295 | 280 | 280 | 11,000 |
2000/11/15 | 280 | 295 | 280 | 295 | 22,000 |
2000/11/14 | 263 | 295 | 263 | 295 | 26,000 |
2000/11/13 | 281 | 281 | 260 | 260 | 31,000 |
2000/11/10 | 287 | 287 | 283 | 283 | 12,000 |
2000/11/09 | 290 | 291 | 287 | 287 | 8,000 |
2000/11/08 | 290 | 299 | 290 | 292 | 12,000 |
2000/11/07 | 288 | 295 | 286 | 295 | 17,000 |
2000/11/06 | 290 | 300 | 286 | 286 | 28,000 |
2000/11/02 | 290 | 290 | 289 | 289 | 2,000 |
2000/11/01 | 285 | 290 | 285 | 285 | 9,000 |
2000/10/31 | 298 | 298 | 298 | 298 | 8,000 |
2000/10/30 | 279 | 280 | 279 | 280 | 12,000 |
2000/10/27 | 280 | 285 | 280 | 280 | 16,000 |
2000/10/26 | 290 | 290 | 282 | 288 | 38,000 |
2000/10/25 | 298 | 298 | 290 | 290 | 20,000 |
2000/10/24 | 282 | 288 | 282 | 285 | 26,000 |
2000/10/23 | 290 | 290 | 281 | 285 | 39,000 |
2000/10/20 | 295 | 296 | 285 | 289 | 47,000 |
2000/10/19 | 298 | 300 | 290 | 290 | 20,000 |
2000/10/18 | 305 | 309 | 302 | 302 | 20,000 |
2000/10/17 | 305 | 319 | 304 | 304 | 60,000 |
2000/10/16 | 310 | 316 | 305 | 310 | 88,000 |
2000/10/13 | 316 | 319 | 306 | 306 | 26,000 |
2000/10/12 | 303 | 326 | 303 | 325 | 56,000 |
2000/10/11 | 334 | 334 | 311 | 313 | 113,000 |
2000/10/10 | 332 | 336 | 326 | 332 | 212,000 |
2000/10/06 | 333 | 333 | 327 | 332 | 98,000 |
2000/10/05 | 338 | 340 | 328 | 330 | 221,000 |
2000/10/04 | 322 | 340 | 322 | 333 | 173,000 |
2000/10/03 | 320 | 321 | 315 | 321 | 70,000 |
2000/10/02 | 323 | 323 | 319 | 319 | 18,000 |
2000/09/29 | 320 | 323 | 315 | 323 | 89,000 |
2000/09/28 | 314 | 315 | 310 | 315 | 31,000 |
2000/09/27 | 309 | 315 | 300 | 314 | 43,000 |
2000/09/26 | 320 | 320 | 306 | 307 | 95,000 |
2000/09/25 | 320 | 325 | 316 | 320 | 87,000 |
2000/09/22 | 320 | 322 | 315 | 315 | 60,000 |
2000/09/21 | 325 | 325 | 310 | 323 | 45,000 |
2000/09/20 | 314 | 329 | 314 | 325 | 72,000 |
2000/09/19 | 314 | 314 | 302 | 305 | 66,000 |
2000/09/18 | 319 | 319 | 314 | 318 | 35,000 |
2000/09/14 | 310 | 320 | 309 | 320 | 168,000 |
2000/09/13 | 320 | 335 | 310 | 314 | 341,000 |
2000/09/12 | 303 | 320 | 303 | 320 | 276,000 |
2000/09/11 | 272 | 286 | 272 | 286 | 7,000 |
2000/09/08 | 272 | 282 | 272 | 275 | 12,000 |
2000/09/07 | 271 | 276 | 271 | 271 | 6,000 |
2000/09/06 | 271 | 271 | 271 | 271 | 2,000 |
2000/09/05 | 279 | 279 | 270 | 270 | 7,000 |
2000/09/04 | 277 | 280 | 277 | 280 | 5,000 |
2000/09/01 | 287 | 287 | 278 | 278 | 12,000 |
2000/08/31 | 300 | 300 | 280 | 287 | 18,000 |
2000/08/30 | 288 | 288 | 285 | 285 | 13,000 |
2000/08/29 | 292 | 292 | 290 | 290 | 5,000 |
2000/08/28 | 307 | 307 | 288 | 288 | 18,000 |
2000/08/25 | 299 | 299 | 295 | 298 | 21,000 |
2000/08/24 | 280 | 286 | 280 | 286 | 13,000 |
2000/08/23 | 287 | 290 | 287 | 290 | 6,000 |
2000/08/22 | 291 | 291 | 281 | 281 | 5,000 |
2000/08/21 | 306 | 310 | 295 | 300 | 17,000 |
2000/08/18 | 304 | 305 | 301 | 305 | 12,000 |
2000/08/17 | 305 | 305 | 290 | 290 | 17,000 |
2000/08/16 | 281 | 290 | 281 | 290 | 4,000 |
2000/08/15 | 283 | 283 | 279 | 279 | 5,000 |
2000/08/14 | 272 | 273 | 272 | 273 | 2,000 |
2000/08/11 | 268 | 270 | 268 | 270 | 3,000 |
2000/08/10 | 270 | 270 | 268 | 268 | 4,000 |
2000/08/09 | 269 | 280 | 269 | 280 | 7,000 |
2000/08/08 | 271 | 271 | 267 | 267 | 8,000 |
2000/08/07 | 266 | 270 | 265 | 265 | 29,000 |
2000/08/04 | 275 | 275 | 267 | 267 | 13,000 |
2000/08/03 | 284 | 284 | 275 | 275 | 10,000 |
2000/08/02 | 284 | 285 | 281 | 285 | 6,000 |
2000/08/01 | 271 | 285 | 271 | 285 | 10,000 |
2000/07/31 | 279 | 282 | 266 | 266 | 45,000 |
2000/07/28 | 290 | 290 | 265 | 274 | 30,000 |
2000/07/27 | 291 | 291 | 285 | 290 | 15,000 |
2000/07/26 | 291 | 299 | 291 | 299 | 21,000 |
2000/07/25 | 299 | 299 | 291 | 291 | 24,000 |
2000/07/24 | 293 | 293 | 291 | 291 | 15,000 |
2000/07/21 | 301 | 301 | 293 | 295 | 37,000 |
2000/07/19 | 301 | 310 | 300 | 301 | 17,000 |
2000/07/18 | 316 | 316 | 300 | 305 | 39,000 |
2000/07/17 | 320 | 321 | 320 | 320 | 21,000 |
2000/07/14 | 325 | 325 | 321 | 321 | 22,000 |
2000/07/13 | 335 | 335 | 326 | 326 | 32,000 |
2000/07/12 | 323 | 330 | 323 | 330 | 47,000 |
2000/07/11 | 331 | 331 | 320 | 320 | 33,000 |
2000/07/10 | 318 | 324 | 317 | 321 | 13,000 |
2000/07/07 | 324 | 324 | 316 | 316 | 43,000 |
2000/07/06 | 335 | 337 | 324 | 324 | 70,000 |
2000/07/05 | 333 | 338 | 331 | 336 | 64,000 |
2000/07/04 | 340 | 350 | 333 | 349 | 214,000 |
2000/07/03 | 325 | 338 | 325 | 338 | 176,000 |
2000/06/30 | 325 | 325 | 317 | 324 | 69,000 |
2000/06/29 | 305 | 321 | 305 | 320 | 84,000 |
2000/06/28 | 300 | 305 | 300 | 303 | 38,000 |
2000/06/27 | 299 | 300 | 296 | 300 | 51,000 |
2000/06/26 | 296 | 300 | 296 | 298 | 18,000 |
2000/06/23 | 290 | 291 | 286 | 286 | 12,000 |
2000/06/22 | 298 | 305 | 297 | 297 | 36,000 |
2000/06/21 | 301 | 304 | 290 | 304 | 49,000 |
2000/06/20 | 285 | 303 | 285 | 302 | 70,000 |
2000/06/19 | 286 | 286 | 281 | 285 | 7,000 |
2000/06/16 | 285 | 285 | 276 | 276 | 13,000 |
2000/06/15 | 290 | 290 | 270 | 275 | 12,000 |
2000/06/14 | 302 | 302 | 287 | 287 | 25,000 |
2000/06/13 | 280 | 302 | 280 | 302 | 53,000 |
2000/06/12 | 270 | 271 | 266 | 270 | 20,000 |
2000/06/09 | 265 | 275 | 265 | 270 | 18,000 |
2000/06/08 | 265 | 267 | 265 | 267 | 7,000 |
2000/06/07 | 265 | 265 | 262 | 265 | 21,000 |
2000/06/06 | 271 | 275 | 268 | 268 | 13,000 |
2000/06/05 | 274 | 275 | 271 | 271 | 6,000 |
2000/06/02 | 270 | 270 | 268 | 268 | 9,000 |
2000/06/01 | 275 | 275 | 265 | 265 | 4,000 |
2000/05/31 | 288 | 288 | 280 | 280 | 9,000 |
2000/05/30 | 286 | 286 | 281 | 281 | 10,000 |
2000/05/29 | 281 | 289 | 278 | 289 | 17,000 |
2000/05/26 | 284 | 284 | 275 | 276 | 32,000 |
2000/05/25 | 262 | 265 | 262 | 262 | 32,000 |
2000/05/24 | 260 | 262 | 260 | 261 | 18,000 |
2000/05/23 | 268 | 268 | 262 | 263 | 16,000 |
2000/05/22 | 278 | 280 | 277 | 277 | 10,000 |
2000/05/19 | 280 | 290 | 277 | 277 | 15,000 |
2000/05/18 | 285 | 285 | 280 | 280 | 25,000 |
2000/05/17 | 285 | 290 | 281 | 283 | 22,000 |
2000/05/16 | 288 | 290 | 280 | 290 | 16,000 |
2000/05/15 | 299 | 299 | 281 | 290 | 14,000 |
2000/05/12 | 273 | 285 | 273 | 285 | 13,000 |
2000/05/11 | 280 | 280 | 273 | 273 | 16,000 |
2000/05/10 | 281 | 282 | 281 | 281 | 7,000 |
2000/05/09 | 282 | 285 | 281 | 282 | 22,000 |
2000/05/08 | 278 | 283 | 278 | 280 | 7,000 |
2000/05/02 | 276 | 280 | 276 | 277 | 12,000 |
2000/05/01 | 285 | 290 | 275 | 275 | 30,000 |
2000/04/28 | 290 | 291 | 285 | 290 | 26,000 |
2000/04/27 | 285 | 290 | 275 | 276 | 28,000 |
2000/04/26 | 290 | 295 | 283 | 283 | 35,000 |
2000/04/25 | 290 | 290 | 280 | 285 | 69,000 |
2000/04/24 | 305 | 305 | 290 | 295 | 48,000 |
2000/04/21 | 325 | 326 | 301 | 304 | 69,000 |
2000/04/20 | 320 | 330 | 320 | 321 | 46,000 |
2000/04/19 | 320 | 330 | 320 | 322 | 51,000 |
2000/04/18 | 315 | 329 | 315 | 317 | 105,000 |
2000/04/17 | 288 | 310 | 288 | 310 | 106,000 |
2000/04/14 | 325 | 333 | 325 | 333 | 105,000 |
2000/04/13 | 340 | 343 | 321 | 325 | 239,000 |
2000/04/12 | 320 | 345 | 320 | 342 | 481,000 |
2000/04/11 | 326 | 337 | 318 | 319 | 353,000 |
2000/04/10 | 310 | 339 | 310 | 326 | 461,000 |
2000/04/07 | 280 | 318 | 280 | 311 | 340,000 |
2000/04/06 | 280 | 285 | 266 | 280 | 101,000 |
2000/04/05 | 250 | 288 | 245 | 280 | 204,000 |
2000/04/04 | 245 | 255 | 245 | 248 | 33,000 |
2000/04/03 | 255 | 255 | 245 | 245 | 33,000 |
2000/03/31 | 260 | 260 | 255 | 255 | 16,000 |
2000/03/30 | 260 | 260 | 252 | 252 | 27,000 |
2000/03/29 | 256 | 260 | 255 | 255 | 27,000 |
2000/03/28 | 268 | 272 | 254 | 255 | 42,000 |
2000/03/27 | 269 | 275 | 268 | 271 | 109,000 |
2000/03/24 | 245 | 263 | 245 | 259 | 92,000 |
2000/03/23 | 240 | 248 | 240 | 243 | 33,000 |
2000/03/22 | 230 | 236 | 230 | 236 | 54,000 |
2000/03/21 | 220 | 230 | 220 | 230 | 36,000 |
2000/03/17 | 213 | 220 | 210 | 220 | 34,000 |
2000/03/16 | 213 | 213 | 211 | 211 | 7,000 |
2000/03/15 | 229 | 229 | 211 | 213 | 8,000 |
2000/03/14 | 219 | 219 | 215 | 215 | 16,000 |
2000/03/13 | 224 | 224 | 210 | 210 | 19,000 |
2000/03/10 | 220 | 224 | 217 | 224 | 8,000 |
2000/03/09 | 224 | 224 | 217 | 224 | 12,000 |
2000/03/08 | 230 | 230 | 220 | 220 | 8,000 |
2000/03/07 | 219 | 224 | 219 | 222 | 12,000 |
2000/03/06 | 212 | 226 | 212 | 226 | 15,000 |
2000/03/03 | 220 | 220 | 210 | 210 | 16,000 |
2000/03/02 | 226 | 230 | 216 | 216 | 30,000 |
2000/03/01 | 230 | 232 | 221 | 221 | 26,000 |
2000/02/29 | 240 | 244 | 230 | 230 | 38,000 |
2000/02/28 | 239 | 250 | 230 | 230 | 66,000 |
2000/02/25 | 213 | 229 | 213 | 224 | 68,000 |
2000/02/24 | 199 | 208 | 199 | 208 | 10,000 |
2000/02/23 | 199 | 200 | 197 | 197 | 25,000 |
2000/02/22 | 197 | 200 | 197 | 198 | 55,000 |
2000/02/21 | 190 | 200 | 190 | 197 | 20,000 |
2000/02/18 | 195 | 200 | 191 | 200 | 29,000 |
2000/02/17 | 199 | 200 | 191 | 200 | 24,000 |
2000/02/16 | 192 | 199 | 192 | 199 | 32,000 |
2000/02/15 | 190 | 191 | 190 | 191 | 18,000 |
2000/02/14 | 190 | 192 | 190 | 191 | 63,000 |
2000/02/10 | 190 | 195 | 190 | 192 | 15,000 |
2000/02/09 | 200 | 200 | 190 | 190 | 9,000 |
2000/02/08 | 203 | 203 | 190 | 190 | 28,000 |
2000/02/07 | 200 | 203 | 200 | 203 | 13,000 |
2000/02/04 | 201 | 204 | 200 | 201 | 19,000 |
2000/02/03 | 203 | 205 | 200 | 203 | 15,000 |
2000/02/02 | 195 | 205 | 195 | 201 | 18,000 |
2000/02/01 | 189 | 195 | 187 | 195 | 53,000 |
2000/01/31 | 189 | 190 | 188 | 190 | 16,000 |
2000/01/28 | 192 | 192 | 186 | 187 | 19,000 |
2000/01/27 | 191 | 192 | 190 | 192 | 8,000 |
2000/01/26 | 195 | 195 | 190 | 190 | 40,000 |
2000/01/25 | 195 | 195 | 191 | 191 | 32,000 |
2000/01/24 | 195 | 197 | 191 | 195 | 30,000 |
2000/01/21 | 196 | 197 | 192 | 192 | 29,000 |
2000/01/20 | 196 | 197 | 196 | 197 | 4,000 |
2000/01/19 | 207 | 207 | 196 | 196 | 18,000 |
2000/01/18 | 199 | 199 | 196 | 196 | 7,000 |
2000/01/17 | 190 | 199 | 190 | 199 | 10,000 |
2000/01/14 | 188 | 190 | 187 | 189 | 26,000 |
2000/01/13 | 186 | 189 | 185 | 189 | 15,000 |
2000/01/12 | 190 | 190 | 187 | 187 | 12,000 |
2000/01/11 | 187 | 194 | 187 | 190 | 10,000 |
2000/01/07 | 189 | 189 | 185 | 185 | 8,000 |
2000/01/06 | 195 | 200 | 190 | 190 | 13,000 |
2000/01/05 | 202 | 202 | 190 | 190 | 7,000 |
2000/01/04 | 200 | 204 | 200 | 204 | 7,000 |