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 |
|---|---|---|---|---|---|
| 2005/12/30 | 464 | 464 | 459 | 461 | 129,000 |
| 2005/12/29 | 465 | 465 | 456 | 456 | 194,000 |
| 2005/12/28 | 453 | 460 | 453 | 460 | 113,000 |
| 2005/12/27 | 447 | 461 | 447 | 453 | 169,000 |
| 2005/12/26 | 446 | 450 | 445 | 448 | 110,000 |
| 2005/12/22 | 449 | 449 | 443 | 446 | 127,000 |
| 2005/12/21 | 440 | 450 | 437 | 446 | 260,000 |
| 2005/12/20 | 444 | 444 | 438 | 442 | 196,000 |
| 2005/12/19 | 456 | 457 | 445 | 446 | 139,000 |
| 2005/12/16 | 451 | 464 | 451 | 463 | 201,000 |
| 2005/12/15 | 461 | 468 | 459 | 466 | 270,000 |
| 2005/12/14 | 463 | 468 | 460 | 465 | 406,000 |
| 2005/12/13 | 453 | 464 | 451 | 458 | 421,000 |
| 2005/12/12 | 456 | 458 | 450 | 453 | 236,000 |
| 2005/12/09 | 442 | 459 | 440 | 459 | 258,000 |
| 2005/12/08 | 450 | 452 | 438 | 443 | 191,000 |
| 2005/12/07 | 463 | 468 | 448 | 448 | 346,000 |
| 2005/12/06 | 440 | 464 | 440 | 461 | 885,000 |
| 2005/12/05 | 432 | 438 | 432 | 438 | 328,000 |
| 2005/12/02 | 427 | 430 | 424 | 427 | 339,000 |
| 2005/12/01 | 427 | 432 | 426 | 427 | 114,000 |
| 2005/11/30 | 432 | 433 | 424 | 432 | 225,000 |
| 2005/11/29 | 424 | 432 | 421 | 432 | 223,000 |
| 2005/11/28 | 426 | 427 | 422 | 424 | 186,000 |
| 2005/11/25 | 426 | 426 | 422 | 425 | 172,000 |
| 2005/11/24 | 420 | 428 | 420 | 421 | 305,000 |
| 2005/11/22 | 415 | 419 | 415 | 419 | 267,000 |
| 2005/11/21 | 419 | 422 | 415 | 415 | 351,000 |
| 2005/11/18 | 422 | 423 | 414 | 419 | 347,000 |
| 2005/11/17 | 424 | 424 | 420 | 422 | 320,000 |
| 2005/11/16 | 427 | 427 | 421 | 425 | 170,000 |
| 2005/11/15 | 427 | 428 | 425 | 426 | 262,000 |
| 2005/11/14 | 436 | 437 | 420 | 425 | 915,000 |
| 2005/11/11 | 455 | 455 | 445 | 450 | 279,000 |
| 2005/11/10 | 447 | 453 | 446 | 451 | 349,000 |
| 2005/11/09 | 446 | 447 | 445 | 445 | 186,000 |
| 2005/11/08 | 451 | 451 | 445 | 446 | 180,000 |
| 2005/11/07 | 447 | 450 | 445 | 448 | 272,000 |
| 2005/11/04 | 454 | 454 | 443 | 445 | 347,000 |
| 2005/11/02 | 459 | 460 | 447 | 448 | 317,000 |
| 2005/11/01 | 452 | 460 | 452 | 458 | 111,000 |
| 2005/10/31 | 451 | 454 | 448 | 451 | 320,000 |
| 2005/10/28 | 440 | 447 | 438 | 447 | 216,000 |
| 2005/10/27 | 440 | 443 | 437 | 440 | 243,000 |
| 2005/10/26 | 442 | 445 | 438 | 439 | 413,000 |
| 2005/10/25 | 445 | 450 | 441 | 442 | 380,000 |
| 2005/10/24 | 442 | 443 | 438 | 443 | 214,000 |
| 2005/10/21 | 435 | 440 | 434 | 438 | 103,000 |
| 2005/10/20 | 437 | 440 | 434 | 435 | 166,000 |
| 2005/10/19 | 439 | 443 | 437 | 438 | 135,000 |
| 2005/10/18 | 436 | 440 | 436 | 438 | 169,000 |
| 2005/10/17 | 438 | 440 | 434 | 435 | 280,000 |
| 2005/10/14 | 442 | 443 | 434 | 435 | 221,000 |
| 2005/10/13 | 443 | 445 | 432 | 437 | 425,000 |
| 2005/10/12 | 446 | 455 | 443 | 444 | 441,000 |
| 2005/10/11 | 448 | 451 | 441 | 445 | 437,000 |
| 2005/10/07 | 450 | 450 | 440 | 440 | 229,000 |
| 2005/10/06 | 460 | 460 | 450 | 450 | 294,000 |
| 2005/10/05 | 460 | 463 | 456 | 460 | 287,000 |
| 2005/10/04 | 467 | 469 | 461 | 462 | 163,000 |
| 2005/10/03 | 466 | 472 | 460 | 472 | 64,000 |
| 2005/09/30 | 471 | 471 | 462 | 467 | 107,000 |
| 2005/09/29 | 472 | 472 | 461 | 470 | 151,000 |
| 2005/09/28 | 478 | 484 | 470 | 473 | 94,000 |
| 2005/09/27 | 485 | 485 | 475 | 478 | 82,000 |
| 2005/09/26 | 489 | 489 | 481 | 487 | 51,000 |
| 2005/09/22 | 481 | 488 | 479 | 488 | 115,000 |
| 2005/09/21 | 485 | 485 | 477 | 483 | 152,000 |
| 2005/09/20 | 490 | 490 | 486 | 487 | 212,000 |
| 2005/09/16 | 489 | 489 | 477 | 479 | 166,000 |
| 2005/09/15 | 485 | 490 | 482 | 487 | 185,000 |
| 2005/09/14 | 485 | 486 | 480 | 482 | 320,000 |
| 2005/09/13 | 468 | 480 | 468 | 475 | 407,000 |
| 2005/09/12 | 462 | 468 | 461 | 465 | 183,000 |
| 2005/09/09 | 457 | 458 | 452 | 457 | 215,000 |
| 2005/09/08 | 447 | 450 | 446 | 447 | 55,000 |
| 2005/09/07 | 449 | 451 | 445 | 445 | 130,000 |
| 2005/09/06 | 455 | 456 | 447 | 448 | 283,000 |
| 2005/09/05 | 457 | 457 | 451 | 456 | 132,000 |
| 2005/09/02 | 457 | 457 | 452 | 452 | 79,000 |
| 2005/09/01 | 457 | 460 | 454 | 454 | 192,000 |
| 2005/08/31 | 459 | 460 | 453 | 454 | 78,000 |
| 2005/08/30 | 464 | 469 | 456 | 459 | 68,000 |
| 2005/08/29 | 460 | 462 | 454 | 461 | 71,000 |
| 2005/08/26 | 457 | 459 | 456 | 457 | 84,000 |
| 2005/08/25 | 458 | 458 | 452 | 452 | 39,000 |
| 2005/08/24 | 458 | 458 | 455 | 456 | 64,000 |
| 2005/08/23 | 460 | 460 | 455 | 455 | 163,000 |
| 2005/08/22 | 468 | 468 | 453 | 458 | 166,000 |
| 2005/08/19 | 457 | 463 | 456 | 463 | 123,000 |
| 2005/08/18 | 463 | 467 | 451 | 454 | 300,000 |
| 2005/08/17 | 470 | 473 | 466 | 467 | 193,000 |
| 2005/08/16 | 471 | 471 | 465 | 468 | 128,000 |
| 2005/08/15 | 475 | 476 | 468 | 470 | 101,000 |
| 2005/08/12 | 471 | 481 | 471 | 475 | 220,000 |
| 2005/08/11 | 479 | 482 | 465 | 470 | 386,000 |
| 2005/08/10 | 480 | 495 | 479 | 489 | 272,000 |
| 2005/08/09 | 477 | 478 | 468 | 475 | 129,000 |
| 2005/08/08 | 470 | 470 | 458 | 467 | 221,000 |
| 2005/08/05 | 486 | 489 | 470 | 475 | 200,000 |
| 2005/08/04 | 490 | 490 | 484 | 486 | 77,000 |
| 2005/08/03 | 494 | 494 | 485 | 489 | 132,000 |
| 2005/08/02 | 495 | 500 | 492 | 494 | 126,000 |
| 2005/08/01 | 498 | 500 | 495 | 496 | 77,000 |
| 2005/07/29 | 504 | 504 | 494 | 499 | 51,000 |
| 2005/07/28 | 500 | 504 | 497 | 502 | 35,000 |
| 2005/07/27 | 500 | 501 | 495 | 498 | 87,000 |
| 2005/07/26 | 504 | 504 | 495 | 496 | 58,000 |
| 2005/07/25 | 500 | 506 | 499 | 504 | 62,000 |
| 2005/07/22 | 501 | 502 | 492 | 500 | 116,000 |
| 2005/07/21 | 504 | 505 | 491 | 498 | 243,000 |
| 2005/07/20 | 512 | 512 | 499 | 504 | 325,000 |
| 2005/07/19 | 516 | 517 | 507 | 507 | 263,000 |
| 2005/07/15 | 503 | 508 | 499 | 506 | 139,000 |
| 2005/07/14 | 505 | 507 | 502 | 503 | 75,000 |
| 2005/07/13 | 500 | 506 | 497 | 504 | 285,000 |
| 2005/07/12 | 505 | 506 | 499 | 504 | 126,000 |
| 2005/07/11 | 505 | 508 | 500 | 503 | 94,000 |
| 2005/07/08 | 504 | 508 | 495 | 505 | 162,000 |
| 2005/07/07 | 502 | 509 | 502 | 504 | 82,000 |
| 2005/07/06 | 513 | 514 | 499 | 499 | 190,000 |
| 2005/07/05 | 504 | 518 | 503 | 509 | 392,000 |
| 2005/07/04 | 496 | 507 | 495 | 500 | 204,000 |
| 2005/07/01 | 493 | 495 | 489 | 490 | 182,000 |
| 2005/06/30 | 485 | 490 | 484 | 489 | 73,000 |
| 2005/06/29 | 490 | 490 | 483 | 485 | 81,000 |
| 2005/06/28 | 475 | 485 | 475 | 482 | 78,000 |
| 2005/06/27 | 482 | 482 | 470 | 480 | 35,000 |
| 2005/06/24 | 481 | 486 | 480 | 482 | 51,000 |
| 2005/06/23 | 483 | 491 | 481 | 484 | 114,000 |
| 2005/06/22 | 490 | 490 | 482 | 483 | 57,000 |
| 2005/06/21 | 478 | 492 | 478 | 487 | 153,000 |
| 2005/06/20 | 481 | 485 | 472 | 479 | 100,000 |
| 2005/06/17 | 487 | 487 | 472 | 480 | 128,000 |
| 2005/06/16 | 466 | 482 | 465 | 482 | 135,000 |
| 2005/06/15 | 457 | 476 | 457 | 468 | 241,000 |
| 2005/06/14 | 470 | 474 | 461 | 461 | 139,000 |
| 2005/06/13 | 472 | 489 | 472 | 475 | 225,000 |
| 2005/06/10 | 497 | 497 | 477 | 477 | 299,000 |
| 2005/06/09 | 493 | 495 | 485 | 495 | 163,000 |
| 2005/06/08 | 484 | 494 | 479 | 488 | 183,000 |
| 2005/06/07 | 472 | 505 | 472 | 488 | 494,000 |
| 2005/06/06 | 450 | 476 | 450 | 469 | 382,000 |
| 2005/06/03 | 450 | 452 | 446 | 447 | 118,000 |
| 2005/06/02 | 457 | 458 | 440 | 441 | 297,000 |
| 2005/06/01 | 437 | 452 | 436 | 452 | 547,000 |
| 2005/05/31 | 432 | 440 | 430 | 437 | 210,000 |
| 2005/05/30 | 435 | 435 | 426 | 429 | 135,000 |
| 2005/05/27 | 426 | 430 | 421 | 430 | 114,000 |
| 2005/05/26 | 425 | 429 | 424 | 426 | 102,000 |
| 2005/05/25 | 442 | 447 | 415 | 420 | 386,000 |
| 2005/05/24 | 435 | 448 | 433 | 440 | 594,000 |
| 2005/05/23 | 420 | 433 | 420 | 430 | 459,000 |
| 2005/05/20 | 426 | 430 | 410 | 410 | 313,000 |
| 2005/05/19 | 427 | 435 | 418 | 423 | 308,000 |
| 2005/05/18 | 431 | 434 | 412 | 423 | 262,000 |
| 2005/05/17 | 445 | 450 | 428 | 436 | 136,000 |
| 2005/05/16 | 460 | 460 | 443 | 443 | 135,000 |
| 2005/05/13 | 463 | 469 | 460 | 466 | 90,000 |
| 2005/05/12 | 478 | 479 | 466 | 471 | 47,000 |
| 2005/05/11 | 486 | 486 | 474 | 475 | 52,000 |
| 2005/05/10 | 489 | 489 | 480 | 482 | 100,000 |
| 2005/05/09 | 485 | 486 | 476 | 485 | 80,000 |
| 2005/05/06 | 486 | 486 | 482 | 486 | 40,000 |
| 2005/05/02 | 487 | 487 | 482 | 484 | 9,000 |
| 2005/04/28 | 478 | 491 | 477 | 487 | 97,000 |
| 2005/04/27 | 472 | 480 | 471 | 479 | 76,000 |
| 2005/04/26 | 478 | 480 | 473 | 477 | 53,000 |
| 2005/04/25 | 484 | 485 | 472 | 473 | 62,000 |
| 2005/04/22 | 487 | 495 | 481 | 484 | 68,000 |
| 2005/04/21 | 480 | 480 | 470 | 477 | 54,000 |
| 2005/04/20 | 482 | 493 | 482 | 490 | 72,000 |
| 2005/04/19 | 475 | 487 | 472 | 482 | 72,000 |
| 2005/04/18 | 485 | 485 | 470 | 470 | 105,000 |
| 2005/04/15 | 501 | 502 | 486 | 486 | 82,000 |
| 2005/04/14 | 511 | 511 | 500 | 507 | 61,000 |
| 2005/04/13 | 525 | 525 | 510 | 524 | 100,000 |
| 2005/04/12 | 510 | 520 | 510 | 517 | 96,000 |
| 2005/04/11 | 521 | 524 | 505 | 515 | 181,000 |
| 2005/04/08 | 528 | 529 | 525 | 529 | 63,000 |
| 2005/04/07 | 531 | 533 | 521 | 529 | 131,000 |
| 2005/04/06 | 527 | 535 | 526 | 533 | 244,000 |
| 2005/04/05 | 524 | 527 | 523 | 526 | 108,000 |
| 2005/04/04 | 527 | 530 | 524 | 525 | 128,000 |
| 2005/04/01 | 530 | 530 | 518 | 524 | 99,000 |
| 2005/03/31 | 503 | 527 | 503 | 527 | 81,000 |
| 2005/03/30 | 511 | 526 | 501 | 523 | 156,000 |
| 2005/03/29 | 524 | 525 | 511 | 511 | 49,000 |
| 2005/03/28 | 525 | 534 | 520 | 522 | 30,000 |
| 2005/03/25 | 530 | 535 | 513 | 526 | 72,000 |
| 2005/03/24 | 524 | 534 | 522 | 531 | 99,000 |
| 2005/03/23 | 538 | 539 | 522 | 524 | 112,000 |
| 2005/03/22 | 549 | 549 | 537 | 540 | 135,000 |
| 2005/03/18 | 535 | 555 | 535 | 543 | 169,000 |
| 2005/03/17 | 545 | 550 | 535 | 536 | 84,000 |
| 2005/03/16 | 548 | 558 | 542 | 558 | 64,000 |
| 2005/03/15 | 551 | 558 | 550 | 550 | 142,000 |
| 2005/03/14 | 569 | 569 | 544 | 552 | 96,000 |
| 2005/03/11 | 575 | 575 | 560 | 570 | 211,000 |
| 2005/03/10 | 561 | 570 | 556 | 569 | 193,000 |
| 2005/03/09 | 551 | 562 | 551 | 558 | 106,000 |
| 2005/03/08 | 546 | 555 | 542 | 548 | 169,000 |
| 2005/03/07 | 538 | 549 | 533 | 547 | 112,000 |
| 2005/03/04 | 535 | 545 | 535 | 541 | 70,000 |
| 2005/03/03 | 538 | 545 | 536 | 538 | 43,000 |
| 2005/03/02 | 551 | 551 | 540 | 545 | 75,000 |
| 2005/03/01 | 546 | 553 | 539 | 551 | 300,000 |
| 2005/02/28 | 538 | 540 | 530 | 540 | 108,000 |
| 2005/02/25 | 531 | 543 | 531 | 531 | 204,000 |
| 2005/02/24 | 518 | 528 | 517 | 528 | 141,000 |
| 2005/02/23 | 523 | 528 | 517 | 517 | 141,000 |
| 2005/02/22 | 533 | 543 | 522 | 529 | 355,000 |
| 2005/02/21 | 515 | 544 | 515 | 523 | 902,000 |
| 2005/02/18 | 489 | 510 | 485 | 507 | 342,000 |
| 2005/02/17 | 475 | 479 | 472 | 477 | 92,000 |
| 2005/02/16 | 471 | 478 | 468 | 474 | 134,000 |
| 2005/02/15 | 473 | 475 | 471 | 471 | 35,000 |
| 2005/02/14 | 468 | 471 | 463 | 469 | 60,000 |
| 2005/02/10 | 464 | 470 | 456 | 463 | 62,000 |
| 2005/02/09 | 472 | 475 | 464 | 464 | 72,000 |
| 2005/02/08 | 462 | 469 | 462 | 469 | 70,000 |
| 2005/02/07 | 469 | 469 | 459 | 460 | 50,000 |
| 2005/02/04 | 463 | 468 | 460 | 461 | 45,000 |
| 2005/02/03 | 475 | 475 | 460 | 461 | 60,000 |
| 2005/02/02 | 469 | 476 | 469 | 472 | 61,000 |
| 2005/02/01 | 468 | 473 | 465 | 468 | 68,000 |
| 2005/01/31 | 463 | 474 | 460 | 474 | 27,000 |
| 2005/01/28 | 469 | 469 | 456 | 469 | 69,000 |
| 2005/01/27 | 475 | 475 | 468 | 472 | 42,000 |
| 2005/01/26 | 474 | 477 | 466 | 475 | 76,000 |
| 2005/01/25 | 475 | 475 | 460 | 469 | 75,000 |
| 2005/01/24 | 461 | 473 | 460 | 466 | 78,000 |
| 2005/01/21 | 460 | 471 | 460 | 469 | 78,000 |
| 2005/01/20 | 475 | 481 | 473 | 475 | 62,000 |
| 2005/01/19 | 490 | 490 | 480 | 484 | 79,000 |
| 2005/01/18 | 490 | 491 | 483 | 488 | 70,000 |
| 2005/01/17 | 483 | 493 | 481 | 488 | 176,000 |
| 2005/01/14 | 477 | 486 | 477 | 482 | 137,000 |
| 2005/01/13 | 482 | 488 | 481 | 484 | 149,000 |
| 2005/01/12 | 485 | 487 | 482 | 482 | 111,000 |
| 2005/01/11 | 490 | 498 | 489 | 493 | 307,000 |
| 2005/01/07 | 462 | 500 | 460 | 484 | 281,000 |
| 2005/01/06 | 451 | 455 | 450 | 452 | 205,000 |
| 2005/01/05 | 450 | 455 | 449 | 450 | 180,000 |
| 2005/01/04 | 449 | 452 | 448 | 451 | 17,000 |