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 |
|---|---|---|---|---|---|
| 2006/12/29 | 227 | 228 | 226 | 228 | 70,000 |
| 2006/12/28 | 233 | 233 | 226 | 228 | 58,000 |
| 2006/12/27 | 229 | 231 | 226 | 231 | 50,000 |
| 2006/12/26 | 230 | 230 | 223 | 225 | 112,000 |
| 2006/12/25 | 227 | 234 | 224 | 230 | 135,000 |
| 2006/12/22 | 230 | 230 | 222 | 223 | 113,000 |
| 2006/12/21 | 231 | 233 | 229 | 232 | 149,000 |
| 2006/12/20 | 233 | 233 | 231 | 231 | 67,000 |
| 2006/12/19 | 234 | 235 | 232 | 233 | 109,000 |
| 2006/12/18 | 240 | 246 | 233 | 233 | 312,000 |
| 2006/12/15 | 250 | 251 | 245 | 245 | 74,000 |
| 2006/12/14 | 254 | 259 | 250 | 252 | 57,000 |
| 2006/12/13 | 255 | 260 | 254 | 257 | 63,000 |
| 2006/12/12 | 260 | 262 | 255 | 255 | 42,000 |
| 2006/12/11 | 262 | 263 | 252 | 261 | 48,000 |
| 2006/12/08 | 265 | 267 | 258 | 265 | 79,000 |
| 2006/12/07 | 257 | 265 | 257 | 262 | 36,000 |
| 2006/12/06 | 254 | 262 | 254 | 256 | 45,000 |
| 2006/12/05 | 252 | 260 | 250 | 258 | 73,000 |
| 2006/12/04 | 252 | 255 | 250 | 252 | 42,000 |
| 2006/12/01 | 247 | 253 | 245 | 252 | 21,000 |
| 2006/11/30 | 240 | 249 | 235 | 249 | 67,000 |
| 2006/11/29 | 239 | 239 | 235 | 238 | 57,000 |
| 2006/11/28 | 229 | 237 | 228 | 234 | 56,000 |
| 2006/11/27 | 228 | 241 | 227 | 239 | 44,000 |
| 2006/11/24 | 229 | 232 | 227 | 232 | 69,000 |
| 2006/11/22 | 226 | 228 | 223 | 227 | 76,000 |
| 2006/11/21 | 227 | 233 | 225 | 226 | 162,000 |
| 2006/11/20 | 253 | 254 | 221 | 226 | 101,000 |
| 2006/11/17 | 254 | 255 | 253 | 253 | 39,000 |
| 2006/11/16 | 267 | 267 | 253 | 253 | 55,000 |
| 2006/11/15 | 265 | 269 | 261 | 262 | 75,000 |
| 2006/11/14 | 279 | 279 | 266 | 271 | 55,000 |
| 2006/11/13 | 277 | 277 | 264 | 266 | 41,000 |
| 2006/11/10 | 275 | 277 | 275 | 277 | 38,000 |
| 2006/11/09 | 280 | 281 | 275 | 276 | 35,000 |
| 2006/11/08 | 284 | 284 | 278 | 278 | 41,000 |
| 2006/11/07 | 277 | 284 | 277 | 280 | 49,000 |
| 2006/11/06 | 275 | 276 | 273 | 275 | 117,000 |
| 2006/11/02 | 279 | 280 | 276 | 278 | 47,000 |
| 2006/11/01 | 281 | 284 | 280 | 280 | 60,000 |
| 2006/10/31 | 294 | 294 | 282 | 282 | 74,000 |
| 2006/10/30 | 288 | 290 | 284 | 290 | 169,000 |
| 2006/10/27 | 309 | 309 | 298 | 298 | 103,000 |
| 2006/10/26 | 309 | 309 | 304 | 308 | 113,000 |
| 2006/10/25 | 309 | 309 | 302 | 307 | 73,000 |
| 2006/10/24 | 305 | 310 | 302 | 305 | 84,000 |
| 2006/10/23 | 290 | 306 | 287 | 305 | 89,000 |
| 2006/10/20 | 297 | 297 | 292 | 292 | 53,000 |
| 2006/10/19 | 286 | 288 | 285 | 287 | 31,000 |
| 2006/10/18 | 290 | 290 | 280 | 280 | 54,000 |
| 2006/10/17 | 290 | 290 | 280 | 285 | 63,000 |
| 2006/10/16 | 282 | 292 | 274 | 289 | 129,000 |
| 2006/10/13 | 276 | 280 | 273 | 279 | 126,000 |
| 2006/10/12 | 281 | 281 | 270 | 271 | 52,000 |
| 2006/10/11 | 284 | 285 | 276 | 278 | 73,000 |
| 2006/10/10 | 292 | 293 | 284 | 286 | 66,000 |
| 2006/10/06 | 292 | 295 | 291 | 294 | 30,000 |
| 2006/10/05 | 296 | 296 | 290 | 296 | 42,000 |
| 2006/10/04 | 295 | 298 | 294 | 296 | 31,000 |
| 2006/10/03 | 294 | 295 | 293 | 295 | 19,000 |
| 2006/10/02 | 295 | 296 | 292 | 294 | 31,000 |
| 2006/09/29 | 295 | 296 | 290 | 295 | 55,000 |
| 2006/09/28 | 293 | 295 | 292 | 295 | 69,000 |
| 2006/09/27 | 285 | 300 | 285 | 300 | 29,000 |
| 2006/09/26 | 292 | 292 | 283 | 283 | 45,000 |
| 2006/09/25 | 288 | 293 | 288 | 293 | 30,000 |
| 2006/09/22 | 296 | 296 | 288 | 288 | 66,000 |
| 2006/09/21 | 301 | 301 | 293 | 296 | 41,000 |
| 2006/09/20 | 306 | 306 | 300 | 301 | 32,000 |
| 2006/09/19 | 305 | 311 | 302 | 306 | 137,000 |
| 2006/09/15 | 298 | 299 | 294 | 295 | 47,000 |
| 2006/09/14 | 303 | 303 | 296 | 297 | 55,000 |
| 2006/09/13 | 301 | 303 | 295 | 296 | 80,000 |
| 2006/09/12 | 305 | 306 | 299 | 299 | 68,000 |
| 2006/09/11 | 307 | 318 | 304 | 304 | 141,000 |
| 2006/09/08 | 298 | 302 | 298 | 302 | 159,000 |
| 2006/09/07 | 305 | 305 | 297 | 297 | 169,000 |
| 2006/09/06 | 309 | 310 | 300 | 306 | 291,000 |
| 2006/09/05 | 314 | 315 | 309 | 309 | 129,000 |
| 2006/09/04 | 312 | 316 | 312 | 313 | 103,000 |
| 2006/09/01 | 312 | 315 | 307 | 313 | 40,000 |
| 2006/08/31 | 321 | 321 | 315 | 317 | 22,000 |
| 2006/08/30 | 316 | 320 | 315 | 316 | 24,000 |
| 2006/08/29 | 315 | 317 | 310 | 310 | 13,000 |
| 2006/08/28 | 310 | 322 | 310 | 311 | 38,000 |
| 2006/08/25 | 320 | 320 | 315 | 315 | 129,000 |
| 2006/08/24 | 331 | 331 | 319 | 320 | 68,000 |
| 2006/08/23 | 328 | 334 | 324 | 328 | 19,000 |
| 2006/08/22 | 321 | 325 | 318 | 324 | 52,000 |
| 2006/08/21 | 326 | 329 | 322 | 323 | 20,000 |
| 2006/08/18 | 323 | 330 | 320 | 329 | 58,000 |
| 2006/08/17 | 332 | 333 | 320 | 322 | 100,000 |
| 2006/08/16 | 321 | 333 | 320 | 330 | 74,000 |
| 2006/08/15 | 310 | 314 | 307 | 313 | 47,000 |
| 2006/08/14 | 302 | 309 | 300 | 309 | 39,000 |
| 2006/08/11 | 300 | 305 | 299 | 300 | 28,000 |
| 2006/08/10 | 301 | 303 | 297 | 300 | 70,000 |
| 2006/08/09 | 305 | 306 | 300 | 306 | 64,000 |
| 2006/08/08 | 297 | 305 | 297 | 305 | 32,000 |
| 2006/08/07 | 304 | 305 | 296 | 296 | 33,000 |
| 2006/08/04 | 301 | 306 | 300 | 306 | 58,000 |
| 2006/08/03 | 301 | 308 | 300 | 301 | 75,000 |
| 2006/08/02 | 300 | 303 | 299 | 300 | 128,000 |
| 2006/08/01 | 300 | 303 | 299 | 303 | 84,000 |
| 2006/07/31 | 316 | 316 | 295 | 300 | 216,000 |
| 2006/07/28 | 288 | 305 | 287 | 305 | 122,000 |
| 2006/07/27 | 290 | 290 | 280 | 290 | 46,000 |
| 2006/07/26 | 296 | 300 | 290 | 291 | 78,000 |
| 2006/07/25 | 304 | 305 | 294 | 295 | 68,000 |
| 2006/07/24 | 300 | 300 | 293 | 298 | 122,000 |
| 2006/07/21 | 305 | 305 | 298 | 300 | 168,000 |
| 2006/07/20 | 322 | 322 | 301 | 304 | 102,000 |
| 2006/07/19 | 304 | 314 | 301 | 302 | 88,000 |
| 2006/07/18 | 328 | 328 | 299 | 301 | 163,000 |
| 2006/07/14 | 329 | 330 | 327 | 327 | 39,000 |
| 2006/07/13 | 335 | 335 | 332 | 332 | 67,000 |
| 2006/07/12 | 339 | 340 | 335 | 340 | 75,000 |
| 2006/07/11 | 349 | 349 | 340 | 344 | 51,000 |
| 2006/07/10 | 350 | 355 | 345 | 354 | 115,000 |
| 2006/07/07 | 367 | 367 | 357 | 363 | 56,000 |
| 2006/07/06 | 366 | 368 | 358 | 368 | 80,000 |
| 2006/07/05 | 363 | 368 | 363 | 366 | 83,000 |
| 2006/07/04 | 377 | 377 | 372 | 376 | 53,000 |
| 2006/07/03 | 380 | 380 | 375 | 375 | 32,000 |
| 2006/06/30 | 381 | 381 | 376 | 381 | 79,000 |
| 2006/06/29 | 375 | 375 | 368 | 375 | 49,000 |
| 2006/06/28 | 382 | 385 | 376 | 379 | 60,000 |
| 2006/06/27 | 395 | 395 | 377 | 381 | 26,000 |
| 2006/06/26 | 384 | 384 | 375 | 381 | 14,000 |
| 2006/06/23 | 389 | 389 | 374 | 374 | 46,000 |
| 2006/06/22 | 377 | 384 | 377 | 384 | 43,000 |
| 2006/06/21 | 389 | 389 | 370 | 375 | 27,000 |
| 2006/06/20 | 387 | 393 | 386 | 389 | 98,000 |
| 2006/06/19 | 370 | 380 | 370 | 380 | 21,000 |
| 2006/06/16 | 364 | 370 | 360 | 365 | 41,000 |
| 2006/06/15 | 349 | 353 | 344 | 349 | 58,000 |
| 2006/06/14 | 348 | 354 | 340 | 353 | 37,000 |
| 2006/06/13 | 341 | 355 | 341 | 355 | 94,000 |
| 2006/06/12 | 343 | 360 | 343 | 356 | 60,000 |
| 2006/06/09 | 335 | 350 | 326 | 350 | 136,000 |
| 2006/06/08 | 350 | 352 | 342 | 343 | 93,000 |
| 2006/06/07 | 375 | 375 | 360 | 361 | 92,000 |
| 2006/06/06 | 366 | 376 | 366 | 375 | 46,000 |
| 2006/06/05 | 380 | 380 | 366 | 377 | 139,000 |
| 2006/06/02 | 391 | 394 | 366 | 385 | 111,000 |
| 2006/06/01 | 401 | 401 | 390 | 392 | 46,000 |
| 2006/05/31 | 400 | 402 | 398 | 401 | 157,000 |
| 2006/05/30 | 406 | 409 | 400 | 404 | 69,000 |
| 2006/05/29 | 408 | 412 | 407 | 411 | 29,000 |
| 2006/05/26 | 403 | 410 | 400 | 405 | 109,000 |
| 2006/05/25 | 405 | 406 | 401 | 402 | 85,000 |
| 2006/05/24 | 407 | 407 | 403 | 404 | 68,000 |
| 2006/05/23 | 400 | 407 | 399 | 403 | 120,000 |
| 2006/05/22 | 406 | 409 | 400 | 400 | 91,000 |
| 2006/05/19 | 400 | 400 | 387 | 399 | 83,000 |
| 2006/05/18 | 387 | 409 | 384 | 408 | 148,000 |
| 2006/05/17 | 406 | 408 | 400 | 404 | 64,000 |
| 2006/05/16 | 406 | 414 | 405 | 406 | 94,000 |
| 2006/05/15 | 404 | 411 | 404 | 409 | 60,000 |
| 2006/05/12 | 410 | 411 | 404 | 407 | 98,000 |
| 2006/05/11 | 420 | 423 | 410 | 413 | 89,000 |
| 2006/05/10 | 424 | 425 | 422 | 425 | 158,000 |
| 2006/05/09 | 428 | 429 | 425 | 425 | 131,000 |
| 2006/05/08 | 427 | 435 | 426 | 429 | 184,000 |
| 2006/05/02 | 428 | 428 | 422 | 425 | 42,000 |
| 2006/05/01 | 424 | 428 | 419 | 428 | 81,000 |
| 2006/04/28 | 428 | 429 | 422 | 424 | 93,000 |
| 2006/04/27 | 430 | 433 | 422 | 426 | 122,000 |
| 2006/04/26 | 427 | 436 | 425 | 436 | 121,000 |
| 2006/04/25 | 423 | 428 | 423 | 425 | 195,000 |
| 2006/04/24 | 429 | 432 | 421 | 423 | 116,000 |
| 2006/04/21 | 427 | 437 | 427 | 431 | 103,000 |
| 2006/04/20 | 430 | 439 | 425 | 429 | 101,000 |
| 2006/04/19 | 439 | 446 | 430 | 435 | 178,000 |
| 2006/04/18 | 427 | 450 | 425 | 444 | 114,000 |
| 2006/04/17 | 445 | 445 | 437 | 437 | 121,000 |
| 2006/04/14 | 453 | 453 | 441 | 447 | 264,000 |
| 2006/04/13 | 450 | 452 | 439 | 444 | 460,000 |
| 2006/04/12 | 445 | 456 | 441 | 454 | 745,000 |
| 2006/04/11 | 437 | 439 | 429 | 430 | 138,000 |
| 2006/04/10 | 440 | 440 | 437 | 439 | 113,000 |
| 2006/04/07 | 444 | 445 | 441 | 444 | 53,000 |
| 2006/04/06 | 445 | 452 | 445 | 451 | 105,000 |
| 2006/04/05 | 450 | 453 | 442 | 442 | 166,000 |
| 2006/04/04 | 450 | 454 | 444 | 450 | 85,000 |
| 2006/04/03 | 450 | 460 | 447 | 454 | 448,000 |
| 2006/03/31 | 435 | 460 | 435 | 449 | 272,000 |
| 2006/03/30 | 435 | 443 | 429 | 440 | 226,000 |
| 2006/03/29 | 420 | 434 | 417 | 429 | 191,000 |
| 2006/03/28 | 430 | 439 | 419 | 423 | 360,000 |
| 2006/03/27 | 426 | 431 | 426 | 430 | 85,000 |
| 2006/03/24 | 425 | 427 | 424 | 425 | 33,000 |
| 2006/03/23 | 430 | 430 | 423 | 425 | 76,000 |
| 2006/03/22 | 435 | 435 | 420 | 425 | 95,000 |
| 2006/03/20 | 430 | 439 | 427 | 429 | 79,000 |
| 2006/03/17 | 425 | 430 | 418 | 422 | 72,000 |
| 2006/03/16 | 418 | 436 | 418 | 430 | 135,000 |
| 2006/03/15 | 413 | 415 | 411 | 411 | 55,000 |
| 2006/03/14 | 411 | 414 | 409 | 414 | 67,000 |
| 2006/03/13 | 409 | 415 | 406 | 407 | 81,000 |
| 2006/03/10 | 404 | 408 | 404 | 405 | 156,000 |
| 2006/03/09 | 405 | 409 | 401 | 405 | 73,000 |
| 2006/03/08 | 404 | 408 | 403 | 404 | 23,000 |
| 2006/03/07 | 405 | 408 | 404 | 404 | 32,000 |
| 2006/03/06 | 407 | 410 | 400 | 409 | 68,000 |
| 2006/03/03 | 402 | 413 | 401 | 405 | 71,000 |
| 2006/03/02 | 411 | 415 | 407 | 408 | 73,000 |
| 2006/03/01 | 420 | 420 | 410 | 415 | 53,000 |
| 2006/02/28 | 425 | 425 | 414 | 416 | 111,000 |
| 2006/02/27 | 437 | 437 | 424 | 425 | 49,000 |
| 2006/02/24 | 426 | 426 | 418 | 422 | 29,000 |
| 2006/02/23 | 407 | 420 | 407 | 416 | 80,000 |
| 2006/02/22 | 425 | 425 | 412 | 412 | 46,000 |
| 2006/02/21 | 402 | 422 | 400 | 410 | 105,000 |
| 2006/02/20 | 410 | 415 | 405 | 412 | 132,000 |
| 2006/02/17 | 436 | 436 | 420 | 420 | 81,000 |
| 2006/02/16 | 430 | 436 | 426 | 426 | 40,000 |
| 2006/02/15 | 438 | 440 | 430 | 435 | 46,000 |
| 2006/02/14 | 446 | 447 | 421 | 434 | 63,000 |
| 2006/02/13 | 456 | 458 | 442 | 448 | 167,000 |
| 2006/02/10 | 445 | 456 | 445 | 455 | 227,000 |
| 2006/02/09 | 444 | 447 | 442 | 444 | 88,000 |
| 2006/02/08 | 454 | 454 | 442 | 443 | 73,000 |
| 2006/02/07 | 445 | 454 | 445 | 454 | 117,000 |
| 2006/02/06 | 442 | 442 | 440 | 442 | 163,000 |
| 2006/02/03 | 440 | 440 | 438 | 439 | 70,000 |
| 2006/02/02 | 442 | 444 | 439 | 440 | 164,000 |
| 2006/02/01 | 454 | 454 | 439 | 441 | 164,000 |
| 2006/01/31 | 463 | 463 | 452 | 454 | 68,000 |
| 2006/01/30 | 469 | 470 | 459 | 460 | 116,000 |
| 2006/01/27 | 466 | 475 | 465 | 470 | 160,000 |
| 2006/01/26 | 450 | 459 | 445 | 451 | 154,000 |
| 2006/01/25 | 441 | 444 | 436 | 444 | 68,000 |
| 2006/01/24 | 423 | 438 | 423 | 438 | 63,000 |
| 2006/01/23 | 421 | 442 | 421 | 428 | 123,000 |
| 2006/01/20 | 457 | 457 | 444 | 444 | 96,000 |
| 2006/01/19 | 426 | 454 | 426 | 452 | 176,000 |
| 2006/01/18 | 451 | 455 | 407 | 436 | 271,000 |
| 2006/01/17 | 471 | 474 | 465 | 466 | 142,000 |
| 2006/01/16 | 470 | 475 | 470 | 475 | 76,000 |
| 2006/01/13 | 476 | 478 | 475 | 476 | 107,000 |
| 2006/01/12 | 485 | 486 | 475 | 480 | 106,000 |
| 2006/01/11 | 488 | 488 | 476 | 482 | 196,000 |
| 2006/01/10 | 485 | 488 | 482 | 486 | 301,000 |
| 2006/01/06 | 475 | 485 | 472 | 478 | 332,000 |
| 2006/01/05 | 465 | 474 | 465 | 473 | 301,000 |
| 2006/01/04 | 464 | 467 | 461 | 465 | 104,000 |