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 |
---|---|---|---|---|---|
2009/12/30 | 71 | 71 | 69 | 69 | 42,000 |
2009/12/29 | 70 | 70 | 69 | 70 | 47,000 |
2009/12/28 | 67 | 70 | 67 | 69 | 50,000 |
2009/12/25 | 69 | 69 | 67 | 67 | 57,000 |
2009/12/24 | 67 | 69 | 67 | 69 | 48,000 |
2009/12/22 | 68 | 68 | 67 | 68 | 39,000 |
2009/12/21 | 70 | 70 | 68 | 69 | 32,000 |
2009/12/18 | 68 | 69 | 68 | 69 | 37,000 |
2009/12/17 | 68 | 69 | 68 | 69 | 24,000 |
2009/12/16 | 68 | 69 | 67 | 69 | 37,000 |
2009/12/15 | 69 | 69 | 67 | 69 | 27,000 |
2009/12/14 | 67 | 68 | 67 | 67 | 34,000 |
2009/12/11 | 67 | 67 | 66 | 67 | 71,000 |
2009/12/10 | 66 | 68 | 65 | 67 | 57,000 |
2009/12/09 | 69 | 69 | 66 | 67 | 67,000 |
2009/12/08 | 69 | 70 | 68 | 69 | 41,000 |
2009/12/07 | 69 | 70 | 69 | 69 | 72,000 |
2009/12/04 | 69 | 70 | 68 | 69 | 90,000 |
2009/12/03 | 69 | 71 | 69 | 70 | 79,000 |
2009/12/02 | 67 | 69 | 67 | 68 | 50,000 |
2009/12/01 | 67 | 68 | 65 | 66 | 73,000 |
2009/11/30 | 64 | 66 | 62 | 66 | 79,000 |
2009/11/27 | 62 | 63 | 60 | 62 | 64,000 |
2009/11/26 | 62 | 63 | 61 | 63 | 58,000 |
2009/11/25 | 61 | 61 | 60 | 61 | 51,000 |
2009/11/24 | 57 | 62 | 57 | 60 | 119,000 |
2009/11/20 | 58 | 59 | 57 | 57 | 75,000 |
2009/11/19 | 59 | 60 | 58 | 58 | 65,000 |
2009/11/18 | 61 | 61 | 59 | 59 | 109,000 |
2009/11/17 | 66 | 66 | 61 | 61 | 86,000 |
2009/11/16 | 68 | 68 | 66 | 66 | 29,000 |
2009/11/13 | 69 | 69 | 67 | 67 | 30,000 |
2009/11/12 | 69 | 69 | 67 | 67 | 48,000 |
2009/11/11 | 69 | 69 | 68 | 69 | 19,000 |
2009/11/10 | 69 | 70 | 68 | 70 | 46,000 |
2009/11/09 | 69 | 70 | 69 | 69 | 35,000 |
2009/11/06 | 70 | 71 | 70 | 71 | 25,000 |
2009/11/05 | 72 | 72 | 70 | 71 | 93,000 |
2009/11/04 | 71 | 72 | 70 | 72 | 48,000 |
2009/11/02 | 72 | 72 | 70 | 70 | 56,000 |
2009/10/30 | 72 | 72 | 71 | 72 | 59,000 |
2009/10/29 | 71 | 71 | 70 | 70 | 68,000 |
2009/10/28 | 71 | 72 | 71 | 72 | 65,000 |
2009/10/27 | 73 | 73 | 71 | 72 | 93,000 |
2009/10/26 | 73 | 73 | 71 | 73 | 87,000 |
2009/10/23 | 73 | 74 | 71 | 71 | 104,000 |
2009/10/22 | 75 | 75 | 72 | 73 | 226,000 |
2009/10/21 | 73 | 80 | 73 | 76 | 872,000 |
2009/10/20 | 72 | 73 | 71 | 71 | 42,000 |
2009/10/19 | 71 | 73 | 71 | 73 | 34,000 |
2009/10/16 | 73 | 73 | 71 | 71 | 76,000 |
2009/10/15 | 74 | 74 | 72 | 72 | 46,000 |
2009/10/14 | 74 | 74 | 73 | 74 | 75,000 |
2009/10/13 | 75 | 76 | 73 | 74 | 99,000 |
2009/10/09 | 73 | 80 | 73 | 73 | 698,000 |
2009/10/08 | 71 | 71 | 70 | 71 | 87,000 |
2009/10/07 | 71 | 71 | 68 | 69 | 138,000 |
2009/10/06 | 72 | 72 | 70 | 71 | 73,000 |
2009/10/05 | 73 | 79 | 70 | 72 | 251,000 |
2009/10/02 | 73 | 74 | 70 | 70 | 265,000 |
2009/10/01 | 77 | 89 | 72 | 74 | 1,292,000 |
2009/09/30 | 68 | 95 | 68 | 79 | 4,783,000 |
2009/09/29 | 68 | 69 | 67 | 67 | 54,000 |
2009/09/28 | 73 | 73 | 67 | 70 | 85,000 |
2009/09/25 | 75 | 75 | 73 | 73 | 40,000 |
2009/09/24 | 72 | 74 | 72 | 74 | 83,000 |
2009/09/18 | 75 | 75 | 73 | 75 | 73,000 |
2009/09/17 | 76 | 76 | 75 | 76 | 31,000 |
2009/09/16 | 76 | 77 | 75 | 75 | 19,000 |
2009/09/15 | 76 | 77 | 75 | 76 | 21,000 |
2009/09/14 | 77 | 78 | 75 | 77 | 79,000 |
2009/09/11 | 80 | 80 | 77 | 77 | 120,000 |
2009/09/10 | 78 | 81 | 78 | 81 | 43,000 |
2009/09/09 | 80 | 80 | 77 | 78 | 23,000 |
2009/09/08 | 78 | 80 | 77 | 79 | 28,000 |
2009/09/07 | 78 | 78 | 77 | 78 | 24,000 |
2009/09/04 | 78 | 79 | 78 | 78 | 38,000 |
2009/09/03 | 79 | 81 | 78 | 78 | 57,000 |
2009/09/02 | 80 | 81 | 80 | 80 | 32,000 |
2009/09/01 | 81 | 82 | 81 | 82 | 32,000 |
2009/08/31 | 82 | 83 | 81 | 82 | 64,000 |
2009/08/28 | 81 | 82 | 80 | 82 | 47,000 |
2009/08/27 | 81 | 81 | 80 | 80 | 23,000 |
2009/08/26 | 81 | 82 | 80 | 82 | 30,000 |
2009/08/25 | 82 | 82 | 80 | 80 | 35,000 |
2009/08/24 | 80 | 82 | 80 | 80 | 55,000 |
2009/08/21 | 80 | 80 | 79 | 80 | 29,000 |
2009/08/20 | 79 | 81 | 79 | 79 | 46,000 |
2009/08/19 | 79 | 81 | 78 | 79 | 71,000 |
2009/08/18 | 79 | 79 | 78 | 79 | 64,000 |
2009/08/17 | 82 | 82 | 79 | 80 | 102,000 |
2009/08/14 | 81 | 83 | 80 | 81 | 84,000 |
2009/08/13 | 80 | 80 | 79 | 80 | 52,000 |
2009/08/12 | 79 | 80 | 78 | 80 | 98,000 |
2009/08/11 | 81 | 81 | 79 | 79 | 143,000 |
2009/08/10 | 82 | 82 | 81 | 81 | 46,000 |
2009/08/07 | 81 | 82 | 81 | 81 | 17,000 |
2009/08/06 | 81 | 83 | 81 | 83 | 37,000 |
2009/08/05 | 83 | 83 | 81 | 82 | 45,000 |
2009/08/04 | 83 | 83 | 81 | 83 | 23,000 |
2009/08/03 | 81 | 82 | 81 | 81 | 21,000 |
2009/07/31 | 81 | 83 | 81 | 82 | 40,000 |
2009/07/30 | 82 | 82 | 81 | 81 | 17,000 |
2009/07/29 | 79 | 82 | 79 | 81 | 36,000 |
2009/07/28 | 84 | 85 | 81 | 82 | 69,000 |
2009/07/27 | 86 | 86 | 84 | 84 | 58,000 |
2009/07/24 | 86 | 87 | 84 | 86 | 117,000 |
2009/07/23 | 84 | 85 | 84 | 84 | 41,000 |
2009/07/22 | 80 | 83 | 79 | 83 | 52,000 |
2009/07/21 | 78 | 80 | 78 | 78 | 67,000 |
2009/07/17 | 80 | 80 | 77 | 78 | 67,000 |
2009/07/16 | 79 | 86 | 73 | 77 | 425,000 |
2009/07/15 | 78 | 78 | 77 | 78 | 46,000 |
2009/07/14 | 75 | 78 | 75 | 75 | 88,000 |
2009/07/13 | 81 | 81 | 74 | 74 | 82,000 |
2009/07/10 | 80 | 82 | 80 | 81 | 86,000 |
2009/07/09 | 81 | 82 | 80 | 80 | 99,000 |
2009/07/08 | 86 | 86 | 82 | 82 | 77,000 |
2009/07/07 | 87 | 87 | 85 | 86 | 96,000 |
2009/07/06 | 88 | 90 | 87 | 87 | 73,000 |
2009/07/03 | 90 | 90 | 86 | 88 | 161,000 |
2009/07/02 | 89 | 91 | 89 | 90 | 102,000 |
2009/07/01 | 90 | 90 | 88 | 88 | 78,000 |
2009/06/30 | 90 | 90 | 88 | 90 | 84,000 |
2009/06/29 | 93 | 93 | 88 | 89 | 114,000 |
2009/06/26 | 92 | 92 | 91 | 91 | 82,000 |
2009/06/25 | 92 | 92 | 89 | 91 | 85,000 |
2009/06/24 | 90 | 91 | 89 | 91 | 85,000 |
2009/06/23 | 95 | 95 | 76 | 89 | 423,000 |
2009/06/22 | 97 | 98 | 96 | 97 | 72,000 |
2009/06/19 | 95 | 98 | 95 | 96 | 100,000 |
2009/06/18 | 95 | 96 | 93 | 95 | 91,000 |
2009/06/17 | 94 | 95 | 93 | 95 | 82,000 |
2009/06/16 | 96 | 96 | 92 | 94 | 245,000 |
2009/06/15 | 100 | 101 | 97 | 97 | 229,000 |
2009/06/12 | 104 | 111 | 99 | 100 | 1,109,000 |
2009/06/11 | 95 | 100 | 94 | 97 | 471,000 |
2009/06/10 | 93 | 96 | 92 | 95 | 169,000 |
2009/06/09 | 97 | 102 | 91 | 93 | 703,000 |
2009/06/08 | 99 | 106 | 95 | 99 | 3,812,000 |
2009/06/05 | 85 | 90 | 85 | 89 | 383,000 |
2009/06/04 | 86 | 86 | 84 | 85 | 136,000 |
2009/06/03 | 86 | 86 | 84 | 86 | 95,000 |
2009/06/02 | 85 | 87 | 84 | 85 | 319,000 |
2009/06/01 | 83 | 84 | 83 | 83 | 65,000 |
2009/05/29 | 82 | 84 | 82 | 83 | 192,000 |
2009/05/28 | 82 | 83 | 81 | 82 | 59,000 |
2009/05/27 | 85 | 85 | 81 | 81 | 183,000 |
2009/05/26 | 80 | 84 | 79 | 82 | 457,000 |
2009/05/25 | 80 | 81 | 79 | 79 | 58,000 |
2009/05/22 | 80 | 80 | 79 | 79 | 70,000 |
2009/05/21 | 81 | 81 | 79 | 80 | 50,000 |
2009/05/20 | 81 | 81 | 79 | 81 | 73,000 |
2009/05/19 | 80 | 81 | 80 | 81 | 50,000 |
2009/05/18 | 81 | 81 | 79 | 79 | 56,000 |
2009/05/15 | 80 | 82 | 80 | 82 | 85,000 |
2009/05/14 | 83 | 84 | 80 | 80 | 151,000 |
2009/05/13 | 83 | 85 | 82 | 85 | 93,000 |
2009/05/12 | 83 | 85 | 82 | 82 | 156,000 |
2009/05/11 | 83 | 84 | 82 | 83 | 115,000 |
2009/05/08 | 80 | 83 | 79 | 81 | 172,000 |
2009/05/07 | 79 | 80 | 78 | 80 | 169,000 |
2009/05/01 | 78 | 78 | 76 | 76 | 90,000 |
2009/04/30 | 76 | 77 | 75 | 76 | 119,000 |
2009/04/28 | 79 | 79 | 74 | 74 | 180,000 |
2009/04/27 | 79 | 83 | 79 | 79 | 315,000 |
2009/04/24 | 77 | 78 | 77 | 78 | 63,000 |
2009/04/23 | 77 | 77 | 75 | 77 | 114,000 |
2009/04/22 | 79 | 79 | 76 | 76 | 203,000 |
2009/04/21 | 77 | 79 | 77 | 78 | 143,000 |
2009/04/20 | 81 | 81 | 78 | 79 | 234,000 |
2009/04/17 | 82 | 83 | 77 | 80 | 506,000 |
2009/04/16 | 85 | 86 | 81 | 83 | 673,000 |
2009/04/15 | 93 | 108 | 86 | 87 | 5,393,000 |
2009/04/14 | 81 | 90 | 78 | 88 | 1,612,000 |
2009/04/13 | 75 | 83 | 75 | 80 | 507,000 |
2009/04/10 | 77 | 77 | 74 | 74 | 129,000 |
2009/04/09 | 73 | 75 | 72 | 75 | 152,000 |
2009/04/08 | 76 | 76 | 71 | 73 | 149,000 |
2009/04/07 | 78 | 81 | 74 | 76 | 563,000 |
2009/04/06 | 71 | 74 | 71 | 73 | 94,000 |
2009/04/03 | 72 | 73 | 70 | 71 | 114,000 |
2009/04/02 | 71 | 74 | 71 | 71 | 205,000 |
2009/04/01 | 71 | 71 | 68 | 70 | 92,000 |
2009/03/31 | 71 | 72 | 70 | 71 | 48,000 |
2009/03/30 | 73 | 74 | 70 | 72 | 94,000 |
2009/03/27 | 74 | 80 | 69 | 72 | 826,000 |
2009/03/26 | 71 | 72 | 68 | 69 | 63,000 |
2009/03/25 | 68 | 70 | 67 | 70 | 121,000 |
2009/03/24 | 65 | 67 | 65 | 67 | 120,000 |
2009/03/23 | 65 | 65 | 63 | 65 | 174,000 |
2009/03/19 | 68 | 68 | 64 | 65 | 73,000 |
2009/03/18 | 68 | 69 | 66 | 67 | 237,000 |
2009/03/17 | 63 | 78 | 63 | 71 | 1,755,000 |
2009/03/16 | 61 | 61 | 58 | 60 | 127,000 |
2009/03/13 | 62 | 62 | 57 | 60 | 176,000 |
2009/03/12 | 64 | 64 | 62 | 62 | 34,000 |
2009/03/11 | 65 | 65 | 63 | 64 | 49,000 |
2009/03/10 | 65 | 65 | 62 | 63 | 31,000 |
2009/03/09 | 69 | 72 | 63 | 64 | 118,000 |
2009/03/06 | 63 | 66 | 63 | 64 | 41,000 |
2009/03/05 | 66 | 66 | 64 | 66 | 78,000 |
2009/03/04 | 66 | 66 | 63 | 65 | 50,000 |
2009/03/03 | 68 | 68 | 64 | 65 | 146,000 |
2009/03/02 | 73 | 74 | 66 | 71 | 101,000 |
2009/02/27 | 73 | 78 | 70 | 73 | 952,000 |
2009/02/26 | 59 | 72 | 58 | 63 | 331,000 |
2009/02/25 | 66 | 66 | 55 | 58 | 202,000 |
2009/02/24 | 55 | 57 | 54 | 56 | 92,000 |
2009/02/23 | 58 | 59 | 57 | 57 | 32,000 |
2009/02/20 | 61 | 62 | 60 | 60 | 87,000 |
2009/02/19 | 62 | 63 | 61 | 62 | 67,000 |
2009/02/18 | 60 | 63 | 59 | 63 | 94,000 |
2009/02/17 | 67 | 68 | 63 | 63 | 144,000 |
2009/02/16 | 70 | 70 | 66 | 67 | 172,000 |
2009/02/13 | 70 | 71 | 66 | 70 | 191,000 |
2009/02/12 | 75 | 75 | 71 | 72 | 76,000 |
2009/02/10 | 79 | 79 | 75 | 77 | 54,000 |
2009/02/09 | 81 | 82 | 80 | 80 | 58,000 |
2009/02/06 | 83 | 83 | 80 | 81 | 62,000 |
2009/02/05 | 84 | 84 | 82 | 83 | 64,000 |
2009/02/04 | 84 | 85 | 82 | 84 | 28,000 |
2009/02/03 | 85 | 87 | 84 | 84 | 51,000 |
2009/02/02 | 87 | 87 | 85 | 87 | 56,000 |
2009/01/30 | 88 | 88 | 86 | 87 | 61,000 |
2009/01/29 | 88 | 89 | 85 | 88 | 107,000 |
2009/01/28 | 87 | 87 | 85 | 87 | 62,000 |
2009/01/27 | 86 | 87 | 84 | 87 | 85,000 |
2009/01/26 | 90 | 100 | 85 | 86 | 1,120,000 |
2009/01/23 | 88 | 88 | 83 | 83 | 106,000 |
2009/01/22 | 89 | 90 | 87 | 89 | 90,000 |
2009/01/21 | 89 | 91 | 88 | 90 | 109,000 |
2009/01/20 | 94 | 94 | 90 | 92 | 103,000 |
2009/01/19 | 94 | 96 | 94 | 94 | 75,000 |
2009/01/16 | 96 | 96 | 91 | 94 | 201,000 |
2009/01/15 | 93 | 96 | 93 | 96 | 95,000 |
2009/01/14 | 100 | 100 | 94 | 97 | 192,000 |
2009/01/13 | 94 | 107 | 94 | 95 | 718,000 |
2009/01/09 | 101 | 103 | 92 | 94 | 763,000 |
2009/01/08 | 94 | 117 | 94 | 106 | 5,332,000 |
2009/01/07 | 86 | 93 | 86 | 89 | 97,000 |
2009/01/06 | 88 | 89 | 81 | 89 | 158,000 |
2009/01/05 | 91 | 93 | 85 | 88 | 274,000 |