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 |
|---|---|---|---|---|---|
| 2003/12/30 | 500 | 509 | 492 | 500 | 155,000 |
| 2003/12/29 | 482 | 500 | 482 | 499 | 75,000 |
| 2003/12/26 | 476 | 482 | 471 | 472 | 96,000 |
| 2003/12/25 | 478 | 487 | 477 | 481 | 97,000 |
| 2003/12/24 | 495 | 495 | 476 | 494 | 63,000 |
| 2003/12/22 | 500 | 501 | 481 | 495 | 48,000 |
| 2003/12/19 | 515 | 515 | 497 | 510 | 150,000 |
| 2003/12/18 | 520 | 523 | 502 | 511 | 440,000 |
| 2003/12/17 | 495 | 523 | 495 | 515 | 826,000 |
| 2003/12/16 | 480 | 493 | 471 | 490 | 52,000 |
| 2003/12/15 | 472 | 499 | 472 | 499 | 91,000 |
| 2003/12/12 | 471 | 476 | 461 | 470 | 86,000 |
| 2003/12/11 | 465 | 472 | 451 | 470 | 113,000 |
| 2003/12/10 | 480 | 480 | 450 | 463 | 126,000 |
| 2003/12/09 | 485 | 498 | 470 | 481 | 106,000 |
| 2003/12/08 | 506 | 506 | 470 | 470 | 113,000 |
| 2003/12/05 | 500 | 520 | 500 | 500 | 262,000 |
| 2003/12/04 | 521 | 521 | 495 | 500 | 440,000 |
| 2003/12/03 | 500 | 528 | 480 | 523 | 929,000 |
| 2003/12/02 | 470 | 474 | 460 | 461 | 144,000 |
| 2003/12/01 | 450 | 459 | 450 | 459 | 244,000 |
| 2003/11/28 | 445 | 447 | 425 | 440 | 79,000 |
| 2003/11/27 | 430 | 460 | 430 | 455 | 179,000 |
| 2003/11/26 | 411 | 419 | 409 | 419 | 134,000 |
| 2003/11/25 | 409 | 409 | 400 | 407 | 150,000 |
| 2003/11/21 | 377 | 389 | 375 | 389 | 172,000 |
| 2003/11/20 | 360 | 390 | 355 | 380 | 418,000 |
| 2003/11/19 | 394 | 394 | 350 | 350 | 252,000 |
| 2003/11/18 | 376 | 400 | 376 | 396 | 380,000 |
| 2003/11/17 | 465 | 465 | 415 | 416 | 150,000 |
| 2003/11/14 | 470 | 489 | 462 | 473 | 100,000 |
| 2003/11/13 | 485 | 486 | 471 | 471 | 57,000 |
| 2003/11/12 | 484 | 484 | 465 | 470 | 44,000 |
| 2003/11/11 | 485 | 499 | 460 | 490 | 178,000 |
| 2003/11/10 | 508 | 518 | 500 | 510 | 121,000 |
| 2003/11/07 | 495 | 508 | 490 | 508 | 111,000 |
| 2003/11/06 | 521 | 528 | 500 | 500 | 263,000 |
| 2003/11/05 | 522 | 527 | 510 | 520 | 240,000 |
| 2003/11/04 | 510 | 526 | 509 | 520 | 312,000 |
| 2003/10/31 | 506 | 516 | 501 | 510 | 115,000 |
| 2003/10/30 | 517 | 520 | 497 | 508 | 152,000 |
| 2003/10/29 | 517 | 524 | 490 | 514 | 295,000 |
| 2003/10/28 | 486 | 490 | 476 | 482 | 135,000 |
| 2003/10/27 | 471 | 474 | 461 | 461 | 98,000 |
| 2003/10/24 | 459 | 485 | 459 | 476 | 238,000 |
| 2003/10/23 | 460 | 475 | 458 | 458 | 176,000 |
| 2003/10/22 | 500 | 500 | 483 | 483 | 162,000 |
| 2003/10/21 | 517 | 517 | 501 | 508 | 325,000 |
| 2003/10/20 | 530 | 530 | 511 | 517 | 492,000 |
| 2003/10/17 | 551 | 567 | 528 | 540 | 859,000 |
| 2003/10/16 | 565 | 566 | 541 | 558 | 567,000 |
| 2003/10/15 | 524 | 574 | 508 | 565 | 1,704,000 |
| 2003/10/14 | 520 | 525 | 508 | 524 | 503,000 |
| 2003/10/10 | 480 | 517 | 477 | 510 | 517,000 |
| 2003/10/09 | 481 | 481 | 456 | 470 | 103,000 |
| 2003/10/08 | 466 | 483 | 466 | 471 | 201,000 |
| 2003/10/07 | 470 | 470 | 451 | 463 | 164,000 |
| 2003/10/06 | 485 | 485 | 470 | 474 | 124,000 |
| 2003/10/03 | 486 | 488 | 469 | 478 | 147,000 |
| 2003/10/02 | 495 | 502 | 481 | 488 | 204,000 |
| 2003/10/01 | 485 | 496 | 465 | 490 | 370,000 |
| 2003/09/30 | 494 | 498 | 482 | 490 | 207,000 |
| 2003/09/29 | 472 | 490 | 472 | 489 | 402,000 |
| 2003/09/26 | 420 | 468 | 420 | 464 | 329,000 |
| 2003/09/25 | 415 | 451 | 401 | 435 | 552,000 |
| 2003/09/24 | 470 | 471 | 440 | 445 | 364,000 |
| 2003/09/22 | 479 | 485 | 461 | 478 | 246,000 |
| 2003/09/19 | 512 | 514 | 481 | 494 | 303,000 |
| 2003/09/18 | 520 | 521 | 506 | 513 | 279,000 |
| 2003/09/17 | 538 | 538 | 521 | 529 | 196,000 |
| 2003/09/16 | 548 | 548 | 533 | 534 | 104,000 |
| 2003/09/12 | 545 | 545 | 531 | 541 | 125,000 |
| 2003/09/11 | 555 | 555 | 540 | 549 | 340,000 |
| 2003/09/10 | 520 | 550 | 519 | 545 | 483,000 |
| 2003/09/09 | 528 | 533 | 517 | 518 | 186,000 |
| 2003/09/08 | 519 | 530 | 516 | 530 | 140,000 |
| 2003/09/05 | 523 | 530 | 510 | 529 | 185,000 |
| 2003/09/04 | 522 | 536 | 522 | 525 | 187,000 |
| 2003/09/03 | 538 | 540 | 521 | 532 | 234,000 |
| 2003/09/02 | 555 | 556 | 535 | 538 | 233,000 |
| 2003/09/01 | 565 | 565 | 550 | 560 | 625,000 |
| 2003/08/29 | 529 | 560 | 526 | 545 | 796,000 |
| 2003/08/28 | 530 | 530 | 511 | 520 | 212,000 |
| 2003/08/27 | 537 | 543 | 523 | 535 | 264,000 |
| 2003/08/26 | 555 | 560 | 531 | 533 | 431,000 |
| 2003/08/25 | 525 | 560 | 506 | 560 | 697,000 |
| 2003/08/22 | 564 | 565 | 522 | 530 | 744,000 |
| 2003/08/21 | 545 | 578 | 543 | 554 | 653,000 |
| 2003/08/20 | 560 | 590 | 560 | 563 | 938,000 |
| 2003/08/19 | 600 | 623 | 570 | 576 | 2,507,000 |
| 2003/08/18 | 502 | 590 | 502 | 583 | 3,565,000 |
| 2003/08/15 | 510 | 510 | 496 | 502 | 751,000 |
| 2003/08/14 | 515 | 515 | 501 | 508 | 1,010,000 |
| 2003/08/13 | 495 | 520 | 481 | 510 | 2,675,000 |
| 2003/08/12 | 463 | 505 | 456 | 465 | 4,363,000 |
| 2003/08/11 | 410 | 446 | 408 | 438 | 1,645,000 |
| 2003/08/08 | 410 | 436 | 405 | 414 | 2,390,000 |
| 2003/08/07 | 415 | 417 | 398 | 405 | 1,212,000 |
| 2003/08/06 | 384 | 410 | 384 | 410 | 1,049,000 |
| 2003/08/05 | 382 | 403 | 380 | 394 | 1,431,000 |
| 2003/08/04 | 381 | 383 | 370 | 382 | 173,000 |
| 2003/08/01 | 385 | 388 | 378 | 383 | 580,000 |
| 2003/07/31 | 389 | 389 | 370 | 373 | 320,000 |
| 2003/07/30 | 374 | 398 | 368 | 386 | 1,600,000 |
| 2003/07/29 | 365 | 368 | 360 | 368 | 329,000 |
| 2003/07/28 | 368 | 369 | 358 | 361 | 225,000 |
| 2003/07/25 | 337 | 368 | 333 | 367 | 612,000 |
| 2003/07/24 | 326 | 337 | 322 | 337 | 91,000 |
| 2003/07/23 | 331 | 331 | 320 | 321 | 51,000 |
| 2003/07/22 | 335 | 337 | 315 | 330 | 82,000 |
| 2003/07/18 | 310 | 329 | 310 | 329 | 128,000 |
| 2003/07/17 | 331 | 334 | 320 | 327 | 122,000 |
| 2003/07/16 | 341 | 350 | 338 | 338 | 127,000 |
| 2003/07/15 | 349 | 355 | 345 | 349 | 116,000 |
| 2003/07/14 | 349 | 350 | 342 | 349 | 103,000 |
| 2003/07/11 | 350 | 360 | 345 | 352 | 221,000 |
| 2003/07/10 | 361 | 364 | 350 | 353 | 218,000 |
| 2003/07/09 | 355 | 367 | 354 | 360 | 609,000 |
| 2003/07/08 | 344 | 346 | 330 | 346 | 279,000 |
| 2003/07/07 | 346 | 364 | 344 | 345 | 289,000 |
| 2003/07/04 | 317 | 357 | 314 | 351 | 482,000 |
| 2003/07/03 | 351 | 353 | 306 | 319 | 498,000 |
| 2003/07/02 | 370 | 375 | 340 | 345 | 558,000 |
| 2003/07/01 | 375 | 376 | 366 | 370 | 446,000 |
| 2003/06/30 | 364 | 385 | 360 | 370 | 994,000 |
| 2003/06/27 | 368 | 369 | 355 | 360 | 734,000 |
| 2003/06/26 | 350 | 380 | 347 | 364 | 2,137,000 |
| 2003/06/25 | 325 | 354 | 323 | 353 | 2,920,000 |
| 2003/06/24 | 317 | 320 | 308 | 315 | 392,000 |
| 2003/06/23 | 332 | 333 | 315 | 325 | 599,000 |
| 2003/06/20 | 320 | 337 | 310 | 327 | 1,894,000 |
| 2003/06/19 | 289 | 322 | 286 | 316 | 2,317,000 |
| 2003/06/18 | 275 | 280 | 271 | 279 | 614,000 |
| 2003/06/17 | 274 | 277 | 262 | 271 | 890,000 |
| 2003/06/16 | 253 | 270 | 241 | 269 | 766,000 |
| 2003/06/13 | 258 | 263 | 254 | 255 | 713,000 |
| 2003/06/12 | 260 | 271 | 243 | 263 | 1,341,000 |
| 2003/06/11 | 250 | 261 | 240 | 245 | 2,227,000 |
| 2003/06/10 | 198 | 223 | 197 | 223 | 918,000 |
| 2003/06/09 | 194 | 197 | 192 | 196 | 194,000 |
| 2003/06/06 | 193 | 198 | 189 | 194 | 288,000 |
| 2003/06/05 | 175 | 190 | 175 | 190 | 367,000 |
| 2003/06/04 | 174 | 175 | 170 | 173 | 32,000 |
| 2003/06/03 | 176 | 178 | 168 | 172 | 107,000 |
| 2003/06/02 | 160 | 173 | 160 | 171 | 115,000 |
| 2003/05/30 | 164 | 167 | 163 | 167 | 63,000 |
| 2003/05/29 | 170 | 170 | 167 | 167 | 42,000 |
| 2003/05/28 | 171 | 173 | 170 | 170 | 76,000 |
| 2003/05/27 | 174 | 175 | 171 | 171 | 34,000 |
| 2003/05/26 | 177 | 179 | 174 | 174 | 99,000 |
| 2003/05/23 | 179 | 183 | 174 | 176 | 148,000 |
| 2003/05/22 | 172 | 177 | 172 | 176 | 58,000 |
| 2003/05/21 | 170 | 174 | 170 | 171 | 59,000 |
| 2003/05/20 | 169 | 170 | 166 | 170 | 33,000 |
| 2003/05/19 | 171 | 173 | 169 | 170 | 61,000 |
| 2003/05/16 | 176 | 176 | 170 | 173 | 44,000 |
| 2003/05/15 | 177 | 177 | 175 | 176 | 42,000 |
| 2003/05/14 | 180 | 180 | 176 | 177 | 57,000 |
| 2003/05/13 | 179 | 180 | 177 | 177 | 46,000 |
| 2003/05/12 | 180 | 182 | 175 | 175 | 56,000 |
| 2003/05/09 | 180 | 180 | 178 | 178 | 61,000 |
| 2003/05/08 | 186 | 186 | 182 | 182 | 48,000 |
| 2003/05/07 | 182 | 186 | 180 | 186 | 122,000 |
| 2003/05/06 | 171 | 179 | 171 | 178 | 163,000 |
| 2003/05/02 | 171 | 171 | 166 | 170 | 163,000 |
| 2003/05/01 | 161 | 171 | 155 | 171 | 496,000 |
| 2003/04/30 | 200 | 200 | 191 | 191 | 80,000 |
| 2003/04/28 | 194 | 198 | 190 | 191 | 79,000 |
| 2003/04/25 | 200 | 200 | 192 | 199 | 73,000 |
| 2003/04/24 | 205 | 205 | 199 | 203 | 110,000 |
| 2003/04/23 | 211 | 214 | 209 | 209 | 59,000 |
| 2003/04/22 | 215 | 216 | 211 | 211 | 89,000 |
| 2003/04/21 | 220 | 223 | 212 | 213 | 85,000 |
| 2003/04/18 | 220 | 221 | 215 | 216 | 110,000 |
| 2003/04/17 | 221 | 223 | 217 | 220 | 171,000 |
| 2003/04/16 | 219 | 227 | 214 | 219 | 420,000 |
| 2003/04/15 | 211 | 217 | 209 | 217 | 205,000 |
| 2003/04/14 | 209 | 215 | 206 | 209 | 286,000 |
| 2003/04/11 | 208 | 209 | 202 | 206 | 134,000 |
| 2003/04/10 | 200 | 210 | 198 | 208 | 213,000 |
| 2003/04/09 | 188 | 199 | 188 | 191 | 110,000 |
| 2003/04/08 | 200 | 200 | 190 | 193 | 58,000 |
| 2003/04/07 | 195 | 200 | 195 | 197 | 86,000 |
| 2003/04/04 | 200 | 200 | 188 | 195 | 92,000 |
| 2003/04/03 | 195 | 208 | 195 | 200 | 149,000 |
| 2003/04/02 | 189 | 193 | 185 | 191 | 85,000 |
| 2003/04/01 | 184 | 187 | 184 | 184 | 43,000 |
| 2003/03/31 | 188 | 188 | 184 | 184 | 39,000 |
| 2003/03/28 | 190 | 190 | 187 | 188 | 16,000 |
| 2003/03/27 | 190 | 192 | 185 | 185 | 42,000 |
| 2003/03/26 | 188 | 191 | 188 | 190 | 28,000 |
| 2003/03/25 | 184 | 194 | 184 | 189 | 155,000 |
| 2003/03/24 | 197 | 200 | 195 | 199 | 52,000 |
| 2003/03/20 | 184 | 196 | 184 | 196 | 55,000 |
| 2003/03/19 | 186 | 189 | 184 | 186 | 66,000 |
| 2003/03/18 | 196 | 198 | 193 | 193 | 28,000 |
| 2003/03/17 | 199 | 199 | 190 | 191 | 23,000 |
| 2003/03/14 | 199 | 201 | 195 | 199 | 49,000 |
| 2003/03/13 | 195 | 195 | 192 | 192 | 33,000 |
| 2003/03/12 | 181 | 193 | 181 | 190 | 85,000 |
| 2003/03/11 | 185 | 186 | 180 | 183 | 59,000 |
| 2003/03/10 | 195 | 200 | 185 | 186 | 49,000 |
| 2003/03/07 | 208 | 209 | 201 | 201 | 57,000 |
| 2003/03/06 | 220 | 221 | 208 | 210 | 170,000 |
| 2003/03/05 | 190 | 219 | 189 | 219 | 317,000 |
| 2003/03/04 | 190 | 192 | 189 | 191 | 40,000 |
| 2003/03/03 | 193 | 193 | 182 | 190 | 95,000 |
| 2003/02/28 | 200 | 203 | 192 | 192 | 41,000 |
| 2003/02/27 | 199 | 200 | 193 | 193 | 34,000 |
| 2003/02/26 | 204 | 207 | 199 | 205 | 47,000 |
| 2003/02/25 | 202 | 211 | 202 | 203 | 120,000 |
| 2003/02/24 | 214 | 220 | 210 | 217 | 112,000 |
| 2003/02/21 | 219 | 219 | 210 | 215 | 55,000 |
| 2003/02/20 | 209 | 220 | 205 | 218 | 134,000 |
| 2003/02/19 | 225 | 225 | 200 | 209 | 137,000 |
| 2003/02/18 | 230 | 230 | 225 | 225 | 104,000 |
| 2003/02/17 | 235 | 236 | 230 | 230 | 137,000 |
| 2003/02/14 | 235 | 235 | 230 | 230 | 107,000 |
| 2003/02/13 | 228 | 236 | 225 | 235 | 350,000 |
| 2003/02/12 | 220 | 227 | 218 | 227 | 197,000 |
| 2003/02/10 | 220 | 224 | 215 | 222 | 107,000 |
| 2003/02/07 | 220 | 225 | 218 | 225 | 171,000 |
| 2003/02/06 | 230 | 234 | 224 | 226 | 659,000 |
| 2003/02/05 | 219 | 228 | 219 | 221 | 551,000 |
| 2003/02/04 | 201 | 222 | 201 | 216 | 736,000 |
| 2003/02/03 | 203 | 207 | 198 | 202 | 186,000 |
| 2003/01/31 | 199 | 200 | 194 | 200 | 159,000 |
| 2003/01/30 | 197 | 200 | 191 | 200 | 82,000 |
| 2003/01/29 | 201 | 205 | 197 | 197 | 363,000 |
| 2003/01/28 | 183 | 200 | 183 | 200 | 207,000 |
| 2003/01/27 | 196 | 197 | 188 | 188 | 184,000 |
| 2003/01/24 | 200 | 200 | 195 | 200 | 205,000 |
| 2003/01/23 | 200 | 200 | 190 | 200 | 319,000 |
| 2003/01/22 | 199 | 204 | 195 | 200 | 948,000 |
| 2003/01/21 | 169 | 188 | 167 | 185 | 563,000 |
| 2003/01/20 | 165 | 167 | 160 | 161 | 83,000 |
| 2003/01/17 | 158 | 162 | 155 | 162 | 102,000 |
| 2003/01/16 | 159 | 167 | 159 | 163 | 164,000 |
| 2003/01/15 | 150 | 163 | 149 | 163 | 203,000 |
| 2003/01/14 | 139 | 149 | 138 | 149 | 98,000 |
| 2003/01/10 | 136 | 138 | 133 | 138 | 23,000 |
| 2003/01/09 | 138 | 138 | 135 | 135 | 28,000 |
| 2003/01/08 | 141 | 141 | 138 | 139 | 32,000 |
| 2003/01/07 | 141 | 143 | 139 | 141 | 91,000 |
| 2003/01/06 | 138 | 141 | 135 | 141 | 45,000 |