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 |
---|---|---|---|---|---|
2001/12/28 | 137 | 141 | 135 | 137 | 44,000 |
2001/12/27 | 132 | 132 | 123 | 127 | 13,000 |
2001/12/26 | 122 | 122 | 121 | 121 | 5,000 |
2001/12/25 | 132 | 132 | 118 | 130 | 36,000 |
2001/12/21 | 118 | 118 | 111 | 117 | 19,000 |
2001/12/20 | 103 | 110 | 102 | 110 | 37,000 |
2001/12/19 | 115 | 120 | 101 | 105 | 87,000 |
2001/12/18 | 132 | 132 | 120 | 120 | 26,000 |
2001/12/17 | 138 | 138 | 132 | 132 | 19,000 |
2001/12/14 | 138 | 139 | 138 | 139 | 14,000 |
2001/12/13 | 141 | 142 | 140 | 140 | 9,000 |
2001/12/12 | 141 | 143 | 140 | 143 | 13,000 |
2001/12/11 | 141 | 141 | 140 | 141 | 9,000 |
2001/12/10 | 141 | 141 | 141 | 141 | 3,000 |
2001/12/07 | 142 | 145 | 141 | 141 | 10,000 |
2001/12/06 | 139 | 145 | 139 | 140 | 6,000 |
2001/12/05 | 139 | 140 | 139 | 139 | 12,000 |
2001/12/04 | 142 | 142 | 138 | 138 | 23,000 |
2001/12/03 | 150 | 150 | 140 | 140 | 30,000 |
2001/11/30 | 152 | 152 | 151 | 151 | 17,000 |
2001/11/29 | 151 | 151 | 150 | 151 | 24,000 |
2001/11/28 | 153 | 155 | 153 | 154 | 11,000 |
2001/11/27 | 160 | 160 | 157 | 158 | 10,000 |
2001/11/26 | 158 | 158 | 155 | 158 | 46,000 |
2001/11/22 | 160 | 160 | 157 | 160 | 11,000 |
2001/11/21 | 160 | 160 | 157 | 158 | 19,000 |
2001/11/20 | 156 | 158 | 155 | 158 | 12,000 |
2001/11/19 | 159 | 159 | 155 | 155 | 8,000 |
2001/11/16 | 160 | 160 | 157 | 157 | 22,000 |
2001/11/15 | 157 | 159 | 157 | 159 | 10,000 |
2001/11/14 | 160 | 162 | 157 | 157 | 12,000 |
2001/11/13 | 165 | 165 | 159 | 159 | 7,000 |
2001/11/12 | 163 | 165 | 160 | 161 | 24,000 |
2001/11/09 | 163 | 163 | 160 | 160 | 22,000 |
2001/11/08 | 162 | 162 | 161 | 162 | 17,000 |
2001/11/07 | 164 | 164 | 162 | 162 | 9,000 |
2001/11/06 | 165 | 165 | 162 | 163 | 8,000 |
2001/11/05 | 167 | 167 | 162 | 163 | 6,000 |
2001/11/02 | 168 | 168 | 164 | 167 | 36,000 |
2001/11/01 | 168 | 170 | 168 | 168 | 22,000 |
2001/10/31 | 174 | 174 | 170 | 173 | 37,000 |
2001/10/30 | 175 | 175 | 172 | 172 | 21,000 |
2001/10/29 | 179 | 179 | 174 | 175 | 63,000 |
2001/10/26 | 188 | 191 | 176 | 179 | 54,000 |
2001/10/25 | 205 | 205 | 182 | 186 | 154,000 |
2001/10/24 | 189 | 198 | 189 | 198 | 263,000 |
2001/10/23 | 178 | 178 | 170 | 178 | 45,000 |
2001/10/22 | 180 | 181 | 171 | 171 | 64,000 |
2001/10/19 | 171 | 182 | 167 | 182 | 39,000 |
2001/10/18 | 169 | 169 | 164 | 167 | 31,000 |
2001/10/17 | 166 | 171 | 165 | 171 | 21,000 |
2001/10/16 | 165 | 166 | 165 | 166 | 27,000 |
2001/10/15 | 165 | 166 | 165 | 165 | 9,000 |
2001/10/12 | 170 | 173 | 165 | 167 | 24,000 |
2001/10/11 | 164 | 165 | 160 | 165 | 12,000 |
2001/10/10 | 165 | 165 | 160 | 164 | 44,000 |
2001/10/09 | 165 | 165 | 156 | 156 | 31,000 |
2001/10/05 | 166 | 166 | 166 | 166 | 3,000 |
2001/10/04 | 167 | 170 | 166 | 168 | 14,000 |
2001/10/03 | 170 | 170 | 165 | 165 | 37,000 |
2001/10/02 | 163 | 165 | 163 | 165 | 10,000 |
2001/10/01 | 165 | 165 | 160 | 164 | 34,000 |
2001/09/28 | 164 | 165 | 162 | 164 | 23,000 |
2001/09/27 | 165 | 165 | 165 | 165 | 3,000 |
2001/09/26 | 165 | 166 | 165 | 166 | 4,000 |
2001/09/25 | 170 | 177 | 168 | 168 | 28,000 |
2001/09/21 | 156 | 156 | 150 | 155 | 58,000 |
2001/09/20 | 165 | 168 | 160 | 160 | 35,000 |
2001/09/19 | 160 | 170 | 159 | 170 | 28,000 |
2001/09/18 | 158 | 160 | 155 | 155 | 63,000 |
2001/09/17 | 160 | 160 | 154 | 159 | 41,000 |
2001/09/14 | 161 | 165 | 160 | 162 | 75,000 |
2001/09/13 | 164 | 165 | 155 | 160 | 60,000 |
2001/09/12 | 178 | 178 | 161 | 169 | 74,000 |
2001/09/11 | 185 | 190 | 185 | 185 | 12,000 |
2001/09/10 | 199 | 199 | 184 | 192 | 28,000 |
2001/09/07 | 199 | 200 | 199 | 200 | 21,000 |
2001/09/06 | 190 | 200 | 186 | 200 | 31,000 |
2001/09/05 | 197 | 197 | 190 | 192 | 36,000 |
2001/09/04 | 200 | 200 | 197 | 197 | 27,000 |
2001/09/03 | 204 | 204 | 198 | 200 | 10,000 |
2001/08/31 | 217 | 217 | 205 | 205 | 36,000 |
2001/08/30 | 220 | 221 | 220 | 220 | 4,000 |
2001/08/29 | 220 | 225 | 220 | 221 | 34,000 |
2001/08/28 | 222 | 225 | 220 | 220 | 24,000 |
2001/08/27 | 226 | 227 | 220 | 220 | 61,000 |
2001/08/24 | 227 | 227 | 222 | 222 | 17,000 |
2001/08/23 | 226 | 229 | 224 | 229 | 38,000 |
2001/08/22 | 226 | 229 | 225 | 229 | 32,000 |
2001/08/21 | 231 | 231 | 225 | 225 | 15,000 |
2001/08/20 | 231 | 231 | 231 | 231 | 2,000 |
2001/08/17 | 235 | 235 | 231 | 231 | 6,000 |
2001/08/15 | 235 | 238 | 231 | 238 | 6,000 |
2001/08/14 | 235 | 240 | 235 | 238 | 3,000 |
2001/08/13 | 230 | 233 | 230 | 230 | 10,000 |
2001/08/10 | 235 | 235 | 235 | 235 | 4,000 |
2001/08/09 | 238 | 238 | 236 | 236 | 3,000 |
2001/08/08 | 236 | 238 | 235 | 238 | 8,000 |
2001/08/07 | 236 | 236 | 234 | 235 | 18,000 |
2001/08/06 | 243 | 243 | 240 | 240 | 10,000 |
2001/08/03 | 246 | 246 | 241 | 241 | 9,000 |
2001/08/02 | 244 | 248 | 236 | 243 | 14,000 |
2001/08/01 | 246 | 246 | 234 | 236 | 6,000 |
2001/07/31 | 256 | 256 | 236 | 252 | 26,000 |
2001/07/30 | 241 | 241 | 231 | 231 | 7,000 |
2001/07/27 | 247 | 247 | 245 | 245 | 5,000 |
2001/07/26 | 247 | 252 | 247 | 252 | 7,000 |
2001/07/25 | 252 | 252 | 240 | 245 | 30,000 |
2001/07/24 | 225 | 232 | 225 | 232 | 11,000 |
2001/07/23 | 240 | 240 | 225 | 225 | 16,000 |
2001/07/19 | 240 | 245 | 240 | 241 | 19,000 |
2001/07/18 | 255 | 255 | 250 | 250 | 18,000 |
2001/07/17 | 255 | 255 | 252 | 252 | 12,000 |
2001/07/16 | 255 | 255 | 253 | 253 | 26,000 |
2001/07/13 | 260 | 260 | 255 | 255 | 22,000 |
2001/07/12 | 259 | 260 | 255 | 255 | 11,000 |
2001/07/11 | 253 | 263 | 253 | 260 | 7,000 |
2001/07/10 | 271 | 271 | 251 | 251 | 8,000 |
2001/07/09 | 255 | 257 | 250 | 250 | 29,000 |
2001/07/06 | 272 | 272 | 262 | 262 | 26,000 |
2001/07/05 | 272 | 282 | 272 | 272 | 14,000 |
2001/07/04 | 283 | 283 | 276 | 280 | 26,000 |
2001/07/03 | 281 | 284 | 280 | 280 | 15,000 |
2001/07/02 | 294 | 298 | 281 | 283 | 66,000 |
2001/06/29 | 292 | 297 | 289 | 295 | 73,000 |
2001/06/28 | 284 | 290 | 280 | 282 | 26,000 |
2001/06/27 | 288 | 288 | 282 | 282 | 15,000 |
2001/06/26 | 293 | 293 | 283 | 283 | 61,000 |
2001/06/25 | 295 | 300 | 288 | 288 | 225,000 |
2001/06/22 | 269 | 290 | 269 | 290 | 123,000 |
2001/06/21 | 269 | 269 | 264 | 268 | 26,000 |
2001/06/20 | 261 | 269 | 261 | 269 | 26,000 |
2001/06/19 | 265 | 268 | 262 | 262 | 20,000 |
2001/06/18 | 264 | 269 | 261 | 261 | 20,000 |
2001/06/15 | 262 | 268 | 261 | 268 | 19,000 |
2001/06/14 | 263 | 269 | 262 | 269 | 28,000 |
2001/06/13 | 261 | 262 | 261 | 261 | 15,000 |
2001/06/12 | 266 | 266 | 260 | 260 | 11,000 |
2001/06/11 | 266 | 267 | 265 | 265 | 10,000 |
2001/06/08 | 262 | 268 | 262 | 267 | 16,000 |
2001/06/07 | 256 | 260 | 255 | 260 | 18,000 |
2001/06/06 | 259 | 259 | 255 | 256 | 15,000 |
2001/06/05 | 260 | 260 | 258 | 259 | 19,000 |
2001/06/04 | 266 | 267 | 257 | 257 | 30,000 |
2001/06/01 | 262 | 265 | 260 | 265 | 40,000 |
2001/05/31 | 274 | 274 | 263 | 263 | 16,000 |
2001/05/30 | 270 | 272 | 270 | 272 | 25,000 |
2001/05/29 | 279 | 279 | 274 | 278 | 41,000 |
2001/05/28 | 282 | 285 | 273 | 278 | 117,000 |
2001/05/25 | 265 | 265 | 260 | 260 | 19,000 |
2001/05/24 | 261 | 265 | 260 | 264 | 15,000 |
2001/05/23 | 262 | 265 | 261 | 265 | 12,000 |
2001/05/22 | 260 | 260 | 259 | 260 | 30,000 |
2001/05/21 | 266 | 269 | 265 | 265 | 23,000 |
2001/05/18 | 269 | 269 | 266 | 266 | 19,000 |
2001/05/17 | 268 | 269 | 266 | 266 | 10,000 |
2001/05/16 | 265 | 268 | 265 | 268 | 4,000 |
2001/05/15 | 265 | 269 | 265 | 269 | 16,000 |
2001/05/14 | 265 | 270 | 265 | 270 | 20,000 |
2001/05/11 | 267 | 267 | 266 | 266 | 8,000 |
2001/05/10 | 265 | 267 | 265 | 267 | 5,000 |
2001/05/09 | 270 | 271 | 270 | 271 | 3,000 |
2001/05/08 | 265 | 275 | 265 | 275 | 11,000 |
2001/05/07 | 275 | 275 | 268 | 268 | 37,000 |
2001/05/02 | 273 | 275 | 270 | 275 | 22,000 |
2001/05/01 | 266 | 272 | 266 | 270 | 23,000 |
2001/04/27 | 269 | 270 | 265 | 265 | 29,000 |
2001/04/26 | 269 | 269 | 265 | 265 | 19,000 |
2001/04/25 | 261 | 268 | 261 | 268 | 35,000 |
2001/04/24 | 260 | 263 | 260 | 263 | 35,000 |
2001/04/23 | 262 | 262 | 258 | 258 | 23,000 |
2001/04/20 | 260 | 261 | 260 | 261 | 19,000 |
2001/04/19 | 259 | 262 | 258 | 258 | 13,000 |
2001/04/18 | 260 | 260 | 260 | 260 | 3,000 |
2001/04/17 | 263 | 263 | 253 | 257 | 10,000 |
2001/04/16 | 262 | 263 | 261 | 263 | 16,000 |
2001/04/13 | 252 | 263 | 252 | 263 | 8,000 |
2001/04/12 | 252 | 252 | 252 | 252 | 3,000 |
2001/04/11 | 256 | 258 | 252 | 255 | 22,000 |
2001/04/10 | 255 | 257 | 252 | 256 | 62,000 |
2001/04/09 | 260 | 260 | 260 | 260 | 13,000 |
2001/04/06 | 260 | 260 | 257 | 260 | 54,000 |
2001/04/05 | 253 | 260 | 251 | 254 | 28,000 |
2001/04/04 | 262 | 262 | 250 | 252 | 19,000 |
2001/04/03 | 255 | 265 | 245 | 265 | 19,000 |
2001/04/02 | 269 | 269 | 255 | 255 | 19,000 |
2001/03/30 | 256 | 267 | 256 | 267 | 31,000 |
2001/03/29 | 260 | 265 | 260 | 263 | 10,000 |
2001/03/28 | 250 | 267 | 250 | 267 | 29,000 |
2001/03/27 | 251 | 253 | 250 | 250 | 6,000 |
2001/03/26 | 253 | 255 | 245 | 247 | 46,000 |
2001/03/23 | 245 | 250 | 245 | 247 | 17,000 |
2001/03/22 | 247 | 248 | 240 | 240 | 18,000 |
2001/03/21 | 240 | 247 | 240 | 247 | 3,000 |
2001/03/19 | 239 | 240 | 239 | 239 | 8,000 |
2001/03/16 | 235 | 250 | 232 | 250 | 8,000 |
2001/03/15 | 235 | 235 | 231 | 231 | 7,000 |
2001/03/14 | 245 | 245 | 236 | 236 | 6,000 |
2001/03/13 | 241 | 245 | 231 | 245 | 24,000 |
2001/03/12 | 246 | 248 | 241 | 241 | 17,000 |
2001/03/09 | 247 | 247 | 245 | 245 | 6,000 |
2001/03/08 | 247 | 248 | 247 | 247 | 5,000 |
2001/03/07 | 259 | 259 | 241 | 247 | 11,000 |
2001/03/06 | 260 | 260 | 259 | 259 | 11,000 |
2001/03/05 | 250 | 260 | 242 | 242 | 14,000 |
2001/03/02 | 263 | 263 | 250 | 250 | 20,000 |
2001/03/01 | 256 | 263 | 256 | 258 | 23,000 |
2001/02/28 | 267 | 267 | 267 | 267 | 16,000 |
2001/02/27 | 262 | 263 | 262 | 262 | 6,000 |
2001/02/26 | 280 | 280 | 259 | 259 | 32,000 |
2001/02/23 | 260 | 265 | 259 | 265 | 26,000 |
2001/02/22 | 259 | 260 | 250 | 260 | 17,000 |
2001/02/21 | 254 | 260 | 250 | 260 | 18,000 |
2001/02/20 | 256 | 256 | 253 | 253 | 6,000 |
2001/02/19 | 265 | 273 | 245 | 261 | 11,000 |
2001/02/16 | 260 | 276 | 260 | 275 | 22,000 |
2001/02/15 | 270 | 272 | 264 | 272 | 20,000 |
2001/02/14 | 259 | 270 | 257 | 270 | 28,000 |
2001/02/13 | 245 | 255 | 245 | 253 | 15,000 |
2001/02/09 | 244 | 250 | 244 | 250 | 13,000 |
2001/02/08 | 244 | 245 | 244 | 245 | 9,000 |
2001/02/07 | 236 | 244 | 236 | 244 | 13,000 |
2001/02/06 | 245 | 245 | 240 | 240 | 4,000 |
2001/02/05 | 244 | 245 | 240 | 245 | 13,000 |
2001/02/02 | 235 | 246 | 235 | 246 | 26,000 |
2001/02/01 | 240 | 240 | 237 | 237 | 6,000 |
2001/01/31 | 240 | 245 | 240 | 241 | 14,000 |
2001/01/30 | 240 | 241 | 238 | 241 | 7,000 |
2001/01/29 | 240 | 240 | 235 | 240 | 4,000 |
2001/01/26 | 232 | 233 | 231 | 231 | 6,000 |
2001/01/25 | 245 | 245 | 236 | 237 | 23,000 |
2001/01/24 | 237 | 237 | 231 | 231 | 10,000 |
2001/01/23 | 240 | 240 | 236 | 238 | 14,000 |
2001/01/22 | 246 | 246 | 240 | 240 | 22,000 |
2001/01/19 | 239 | 248 | 239 | 248 | 11,000 |
2001/01/18 | 236 | 236 | 235 | 235 | 8,000 |
2001/01/17 | 230 | 231 | 221 | 225 | 23,000 |
2001/01/16 | 225 | 226 | 224 | 224 | 24,000 |
2001/01/15 | 220 | 225 | 220 | 225 | 49,000 |
2001/01/12 | 220 | 230 | 220 | 221 | 31,000 |
2001/01/11 | 237 | 237 | 230 | 230 | 18,000 |
2001/01/10 | 250 | 250 | 235 | 235 | 14,000 |
2001/01/09 | 265 | 265 | 250 | 250 | 8,000 |
2001/01/05 | 251 | 265 | 251 | 251 | 21,000 |
2001/01/04 | 273 | 273 | 270 | 273 | 7,000 |