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 |
---|---|---|---|---|---|
2007/12/28 | 138 | 138 | 129 | 129 | 44,000 |
2007/12/27 | 128 | 131 | 126 | 128 | 41,000 |
2007/12/26 | 129 | 129 | 125 | 125 | 53,000 |
2007/12/25 | 128 | 129 | 123 | 123 | 448,000 |
2007/12/21 | 129 | 133 | 125 | 129 | 167,000 |
2007/12/20 | 135 | 135 | 128 | 130 | 109,000 |
2007/12/19 | 138 | 139 | 133 | 136 | 79,000 |
2007/12/18 | 140 | 140 | 135 | 139 | 52,000 |
2007/12/17 | 151 | 151 | 142 | 142 | 52,000 |
2007/12/14 | 153 | 155 | 152 | 152 | 71,000 |
2007/12/13 | 151 | 153 | 151 | 152 | 39,000 |
2007/12/12 | 155 | 155 | 153 | 154 | 72,000 |
2007/12/11 | 156 | 157 | 156 | 156 | 44,000 |
2007/12/10 | 157 | 157 | 155 | 156 | 36,000 |
2007/12/07 | 159 | 159 | 155 | 157 | 113,000 |
2007/12/06 | 159 | 159 | 153 | 154 | 119,000 |
2007/12/05 | 154 | 160 | 153 | 156 | 89,000 |
2007/12/04 | 155 | 156 | 151 | 152 | 103,000 |
2007/12/03 | 150 | 152 | 149 | 150 | 127,000 |
2007/11/30 | 145 | 155 | 145 | 155 | 128,000 |
2007/11/29 | 145 | 148 | 145 | 148 | 97,000 |
2007/11/28 | 135 | 141 | 135 | 141 | 30,000 |
2007/11/27 | 135 | 135 | 131 | 131 | 65,000 |
2007/11/26 | 133 | 135 | 133 | 135 | 43,000 |
2007/11/22 | 132 | 138 | 130 | 131 | 102,000 |
2007/11/21 | 142 | 142 | 133 | 133 | 45,000 |
2007/11/20 | 133 | 140 | 131 | 140 | 79,000 |
2007/11/19 | 150 | 151 | 144 | 148 | 46,000 |
2007/11/16 | 154 | 156 | 153 | 154 | 29,000 |
2007/11/15 | 159 | 159 | 155 | 156 | 44,000 |
2007/11/14 | 155 | 160 | 155 | 156 | 40,000 |
2007/11/13 | 155 | 156 | 153 | 154 | 76,000 |
2007/11/12 | 161 | 164 | 155 | 155 | 39,000 |
2007/11/09 | 172 | 172 | 160 | 166 | 95,000 |
2007/11/08 | 180 | 180 | 171 | 172 | 61,000 |
2007/11/07 | 197 | 197 | 190 | 190 | 22,000 |
2007/11/06 | 197 | 197 | 192 | 194 | 18,000 |
2007/11/05 | 190 | 197 | 188 | 190 | 28,000 |
2007/11/02 | 196 | 198 | 192 | 195 | 30,000 |
2007/11/01 | 198 | 198 | 194 | 197 | 25,000 |
2007/10/31 | 199 | 199 | 193 | 193 | 18,000 |
2007/10/30 | 193 | 195 | 192 | 195 | 40,000 |
2007/10/29 | 193 | 196 | 193 | 195 | 60,000 |
2007/10/26 | 191 | 191 | 190 | 190 | 22,000 |
2007/10/25 | 192 | 192 | 184 | 185 | 33,000 |
2007/10/24 | 189 | 191 | 187 | 187 | 13,000 |
2007/10/23 | 184 | 187 | 183 | 184 | 27,000 |
2007/10/22 | 185 | 190 | 181 | 189 | 11,000 |
2007/10/19 | 190 | 190 | 185 | 185 | 11,000 |
2007/10/18 | 188 | 188 | 186 | 187 | 8,000 |
2007/10/17 | 190 | 191 | 186 | 186 | 16,000 |
2007/10/16 | 192 | 192 | 190 | 190 | 24,000 |
2007/10/15 | 193 | 193 | 191 | 192 | 25,000 |
2007/10/12 | 192 | 194 | 191 | 192 | 24,000 |
2007/10/11 | 192 | 195 | 191 | 193 | 27,000 |
2007/10/10 | 195 | 195 | 192 | 192 | 14,000 |
2007/10/09 | 196 | 196 | 192 | 193 | 35,000 |
2007/10/05 | 191 | 193 | 191 | 192 | 24,000 |
2007/10/04 | 193 | 195 | 191 | 191 | 13,000 |
2007/10/03 | 195 | 196 | 191 | 193 | 37,000 |
2007/10/02 | 194 | 194 | 190 | 190 | 26,000 |
2007/10/01 | 191 | 192 | 189 | 189 | 19,000 |
2007/09/28 | 191 | 191 | 187 | 190 | 30,000 |
2007/09/27 | 184 | 186 | 180 | 186 | 36,000 |
2007/09/26 | 182 | 182 | 178 | 180 | 18,000 |
2007/09/25 | 184 | 184 | 174 | 177 | 28,000 |
2007/09/21 | 175 | 177 | 175 | 177 | 21,000 |
2007/09/20 | 187 | 187 | 178 | 178 | 31,000 |
2007/09/19 | 181 | 184 | 178 | 183 | 18,000 |
2007/09/18 | 185 | 186 | 175 | 175 | 33,000 |
2007/09/14 | 174 | 178 | 170 | 175 | 61,000 |
2007/09/13 | 170 | 174 | 170 | 171 | 76,000 |
2007/09/12 | 175 | 177 | 174 | 174 | 42,000 |
2007/09/11 | 177 | 183 | 175 | 179 | 69,000 |
2007/09/10 | 174 | 175 | 172 | 175 | 40,000 |
2007/09/07 | 182 | 182 | 176 | 177 | 36,000 |
2007/09/06 | 186 | 186 | 182 | 182 | 20,000 |
2007/09/05 | 187 | 191 | 187 | 187 | 18,000 |
2007/09/04 | 192 | 192 | 184 | 187 | 13,000 |
2007/09/03 | 188 | 189 | 186 | 186 | 19,000 |
2007/08/31 | 191 | 191 | 188 | 188 | 28,000 |
2007/08/30 | 185 | 186 | 185 | 186 | 12,000 |
2007/08/29 | 185 | 185 | 181 | 181 | 45,000 |
2007/08/28 | 194 | 194 | 188 | 188 | 58,000 |
2007/08/27 | 190 | 194 | 190 | 194 | 45,000 |
2007/08/24 | 195 | 196 | 188 | 194 | 82,000 |
2007/08/23 | 185 | 196 | 183 | 188 | 89,000 |
2007/08/22 | 177 | 186 | 177 | 186 | 53,000 |
2007/08/21 | 172 | 180 | 171 | 177 | 139,000 |
2007/08/20 | 175 | 180 | 171 | 172 | 196,000 |
2007/08/17 | 179 | 182 | 174 | 174 | 128,000 |
2007/08/16 | 183 | 186 | 173 | 175 | 225,000 |
2007/08/15 | 192 | 193 | 186 | 188 | 184,000 |
2007/08/14 | 202 | 203 | 196 | 197 | 443,000 |
2007/08/13 | 202 | 204 | 202 | 204 | 37,000 |
2007/08/10 | 210 | 213 | 202 | 205 | 91,000 |
2007/08/09 | 216 | 218 | 211 | 213 | 116,000 |
2007/08/08 | 220 | 225 | 220 | 225 | 80,000 |
2007/08/07 | 225 | 238 | 221 | 221 | 116,000 |
2007/08/06 | 220 | 222 | 218 | 221 | 96,000 |
2007/08/03 | 227 | 227 | 220 | 222 | 140,000 |
2007/08/02 | 230 | 232 | 225 | 232 | 27,000 |
2007/08/01 | 234 | 234 | 224 | 228 | 25,000 |
2007/07/31 | 236 | 236 | 228 | 228 | 37,000 |
2007/07/30 | 218 | 225 | 216 | 223 | 49,000 |
2007/07/27 | 220 | 223 | 219 | 221 | 66,000 |
2007/07/26 | 226 | 228 | 224 | 224 | 32,000 |
2007/07/25 | 228 | 230 | 226 | 227 | 38,000 |
2007/07/24 | 227 | 232 | 227 | 230 | 28,000 |
2007/07/23 | 225 | 228 | 225 | 226 | 30,000 |
2007/07/20 | 233 | 240 | 231 | 231 | 54,000 |
2007/07/19 | 231 | 235 | 230 | 234 | 65,000 |
2007/07/18 | 231 | 231 | 222 | 228 | 148,000 |
2007/07/17 | 238 | 239 | 233 | 233 | 159,000 |
2007/07/13 | 241 | 244 | 241 | 242 | 41,000 |
2007/07/12 | 245 | 246 | 241 | 243 | 74,000 |
2007/07/11 | 245 | 245 | 235 | 244 | 107,000 |
2007/07/10 | 249 | 250 | 245 | 247 | 65,000 |
2007/07/09 | 252 | 254 | 245 | 250 | 70,000 |
2007/07/06 | 250 | 254 | 249 | 252 | 59,000 |
2007/07/05 | 250 | 253 | 248 | 250 | 63,000 |
2007/07/04 | 254 | 255 | 249 | 249 | 45,000 |
2007/07/03 | 256 | 256 | 253 | 255 | 39,000 |
2007/07/02 | 253 | 258 | 251 | 256 | 113,000 |
2007/06/29 | 253 | 253 | 245 | 250 | 100,000 |
2007/06/28 | 248 | 250 | 246 | 249 | 66,000 |
2007/06/27 | 251 | 254 | 246 | 247 | 106,000 |
2007/06/26 | 261 | 262 | 250 | 251 | 210,000 |
2007/06/25 | 248 | 263 | 247 | 257 | 559,000 |
2007/06/22 | 246 | 247 | 242 | 245 | 116,000 |
2007/06/21 | 241 | 245 | 240 | 244 | 114,000 |
2007/06/20 | 240 | 240 | 238 | 239 | 73,000 |
2007/06/19 | 239 | 240 | 237 | 237 | 56,000 |
2007/06/18 | 238 | 240 | 237 | 239 | 83,000 |
2007/06/15 | 233 | 238 | 232 | 238 | 78,000 |
2007/06/14 | 232 | 238 | 232 | 233 | 58,000 |
2007/06/13 | 232 | 235 | 231 | 233 | 31,000 |
2007/06/12 | 237 | 237 | 229 | 234 | 61,000 |
2007/06/11 | 243 | 243 | 237 | 239 | 90,000 |
2007/06/08 | 238 | 242 | 237 | 239 | 116,000 |
2007/06/07 | 240 | 242 | 236 | 239 | 101,000 |
2007/06/06 | 238 | 242 | 235 | 238 | 166,000 |
2007/06/05 | 234 | 237 | 230 | 235 | 134,000 |
2007/06/04 | 225 | 232 | 224 | 231 | 137,000 |
2007/06/01 | 225 | 226 | 222 | 223 | 48,000 |
2007/05/31 | 223 | 226 | 221 | 221 | 27,000 |
2007/05/30 | 223 | 226 | 219 | 223 | 82,000 |
2007/05/29 | 225 | 226 | 224 | 225 | 71,000 |
2007/05/28 | 225 | 229 | 224 | 224 | 124,000 |
2007/05/25 | 220 | 226 | 217 | 219 | 44,000 |
2007/05/24 | 216 | 218 | 214 | 215 | 23,000 |
2007/05/23 | 218 | 219 | 214 | 216 | 34,000 |
2007/05/22 | 214 | 216 | 212 | 215 | 39,000 |
2007/05/21 | 212 | 214 | 211 | 214 | 59,000 |
2007/05/18 | 217 | 219 | 216 | 217 | 25,000 |
2007/05/17 | 225 | 225 | 217 | 217 | 30,000 |
2007/05/16 | 229 | 229 | 225 | 225 | 66,000 |
2007/05/15 | 229 | 231 | 224 | 224 | 36,000 |
2007/05/14 | 233 | 233 | 226 | 229 | 26,000 |
2007/05/11 | 224 | 227 | 223 | 225 | 24,000 |
2007/05/10 | 239 | 240 | 232 | 232 | 142,000 |
2007/05/09 | 216 | 232 | 216 | 232 | 234,000 |
2007/05/08 | 210 | 213 | 209 | 213 | 23,000 |
2007/05/07 | 215 | 216 | 210 | 211 | 35,000 |
2007/05/02 | 211 | 213 | 209 | 212 | 32,000 |
2007/05/01 | 212 | 212 | 209 | 210 | 71,000 |
2007/04/27 | 215 | 215 | 210 | 215 | 27,000 |
2007/04/26 | 213 | 213 | 210 | 213 | 30,000 |
2007/04/25 | 212 | 212 | 210 | 212 | 32,000 |
2007/04/24 | 212 | 214 | 211 | 212 | 19,000 |
2007/04/23 | 214 | 215 | 213 | 213 | 35,000 |
2007/04/20 | 215 | 215 | 213 | 214 | 31,000 |
2007/04/19 | 216 | 218 | 215 | 215 | 24,000 |
2007/04/18 | 217 | 218 | 216 | 217 | 16,000 |
2007/04/17 | 218 | 219 | 216 | 219 | 58,000 |
2007/04/16 | 218 | 219 | 217 | 218 | 18,000 |
2007/04/13 | 218 | 220 | 218 | 218 | 22,000 |
2007/04/12 | 218 | 220 | 218 | 219 | 31,000 |
2007/04/11 | 218 | 223 | 218 | 221 | 29,000 |
2007/04/10 | 216 | 222 | 216 | 221 | 37,000 |
2007/04/09 | 216 | 220 | 216 | 220 | 20,000 |
2007/04/06 | 220 | 220 | 218 | 219 | 22,000 |
2007/04/05 | 219 | 222 | 217 | 218 | 31,000 |
2007/04/04 | 218 | 220 | 217 | 218 | 18,000 |
2007/04/03 | 218 | 220 | 218 | 218 | 16,000 |
2007/04/02 | 223 | 225 | 220 | 220 | 48,000 |
2007/03/30 | 220 | 221 | 218 | 220 | 16,000 |
2007/03/29 | 220 | 220 | 216 | 217 | 26,000 |
2007/03/28 | 220 | 220 | 219 | 220 | 17,000 |
2007/03/27 | 219 | 222 | 219 | 220 | 39,000 |
2007/03/26 | 223 | 223 | 221 | 223 | 47,000 |
2007/03/23 | 226 | 227 | 223 | 225 | 31,000 |
2007/03/22 | 222 | 225 | 221 | 222 | 50,000 |
2007/03/20 | 220 | 224 | 220 | 222 | 33,000 |
2007/03/19 | 226 | 228 | 221 | 222 | 39,000 |
2007/03/16 | 224 | 224 | 220 | 221 | 50,000 |
2007/03/15 | 221 | 222 | 221 | 221 | 57,000 |
2007/03/14 | 225 | 225 | 221 | 221 | 64,000 |
2007/03/13 | 227 | 228 | 225 | 226 | 53,000 |
2007/03/12 | 225 | 227 | 224 | 225 | 48,000 |
2007/03/09 | 222 | 225 | 222 | 225 | 75,000 |
2007/03/08 | 221 | 224 | 220 | 224 | 33,000 |
2007/03/07 | 224 | 226 | 219 | 221 | 101,000 |
2007/03/06 | 221 | 225 | 216 | 222 | 163,000 |
2007/03/05 | 228 | 228 | 222 | 222 | 130,000 |
2007/03/02 | 223 | 226 | 222 | 225 | 74,000 |
2007/03/01 | 227 | 230 | 223 | 224 | 119,000 |
2007/02/28 | 219 | 227 | 209 | 227 | 303,000 |
2007/02/27 | 237 | 239 | 236 | 236 | 106,000 |
2007/02/26 | 239 | 242 | 237 | 237 | 183,000 |
2007/02/23 | 236 | 239 | 234 | 236 | 120,000 |
2007/02/22 | 236 | 237 | 234 | 234 | 83,000 |
2007/02/21 | 232 | 236 | 231 | 234 | 98,000 |
2007/02/20 | 231 | 232 | 231 | 231 | 36,000 |
2007/02/19 | 231 | 232 | 230 | 231 | 44,000 |
2007/02/16 | 230 | 232 | 229 | 231 | 46,000 |
2007/02/15 | 231 | 231 | 228 | 230 | 51,000 |
2007/02/14 | 233 | 233 | 229 | 230 | 60,000 |
2007/02/13 | 230 | 233 | 230 | 230 | 71,000 |
2007/02/09 | 228 | 229 | 226 | 228 | 170,000 |
2007/02/08 | 235 | 236 | 230 | 230 | 104,000 |
2007/02/07 | 236 | 236 | 234 | 235 | 101,000 |
2007/02/06 | 236 | 238 | 235 | 237 | 67,000 |
2007/02/05 | 236 | 237 | 235 | 235 | 68,000 |
2007/02/02 | 239 | 241 | 236 | 236 | 101,000 |
2007/02/01 | 239 | 239 | 234 | 239 | 95,000 |
2007/01/31 | 239 | 240 | 235 | 238 | 191,000 |
2007/01/30 | 234 | 240 | 233 | 238 | 332,000 |
2007/01/29 | 234 | 235 | 232 | 233 | 138,000 |
2007/01/26 | 231 | 232 | 230 | 231 | 71,000 |
2007/01/25 | 233 | 234 | 231 | 231 | 108,000 |
2007/01/24 | 233 | 234 | 230 | 232 | 101,000 |
2007/01/23 | 234 | 235 | 230 | 232 | 207,000 |
2007/01/22 | 234 | 235 | 232 | 234 | 289,000 |
2007/01/19 | 233 | 234 | 231 | 233 | 67,000 |
2007/01/18 | 235 | 235 | 232 | 232 | 133,000 |
2007/01/17 | 232 | 234 | 231 | 232 | 88,000 |
2007/01/16 | 233 | 234 | 231 | 232 | 85,000 |
2007/01/15 | 226 | 232 | 226 | 232 | 64,000 |
2007/01/12 | 223 | 228 | 223 | 226 | 74,000 |
2007/01/11 | 224 | 224 | 220 | 222 | 65,000 |
2007/01/10 | 217 | 222 | 217 | 221 | 225,000 |
2007/01/09 | 220 | 220 | 217 | 218 | 213,000 |
2007/01/05 | 230 | 230 | 223 | 223 | 145,000 |
2007/01/04 | 233 | 233 | 227 | 230 | 53,000 |