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 |
---|---|---|---|---|---|
2012/12/28 | 83 | 84 | 81 | 81 | 286,000 |
2012/12/27 | 80 | 83 | 80 | 83 | 314,000 |
2012/12/26 | 78 | 79 | 77 | 78 | 95,000 |
2012/12/25 | 78 | 79 | 76 | 77 | 259,000 |
2012/12/21 | 82 | 82 | 77 | 78 | 712,000 |
2012/12/20 | 77 | 94 | 77 | 82 | 2,373,000 |
2012/12/19 | 76 | 77 | 75 | 77 | 89,000 |
2012/12/18 | 76 | 76 | 75 | 75 | 89,000 |
2012/12/17 | 76 | 76 | 74 | 76 | 174,000 |
2012/12/14 | 75 | 76 | 74 | 75 | 90,000 |
2012/12/13 | 77 | 77 | 75 | 75 | 85,000 |
2012/12/12 | 75 | 77 | 74 | 76 | 142,000 |
2012/12/11 | 75 | 75 | 74 | 74 | 41,000 |
2012/12/10 | 76 | 76 | 74 | 74 | 130,000 |
2012/12/07 | 74 | 75 | 73 | 75 | 300,000 |
2012/12/06 | 74 | 74 | 73 | 74 | 56,000 |
2012/12/05 | 75 | 75 | 73 | 74 | 72,000 |
2012/12/04 | 73 | 75 | 72 | 74 | 147,000 |
2012/12/03 | 72 | 73 | 71 | 73 | 90,000 |
2012/11/30 | 73 | 73 | 71 | 72 | 84,000 |
2012/11/29 | 72 | 72 | 71 | 72 | 73,000 |
2012/11/28 | 73 | 73 | 71 | 72 | 52,000 |
2012/11/27 | 72 | 73 | 71 | 73 | 68,000 |
2012/11/26 | 74 | 74 | 72 | 73 | 96,000 |
2012/11/22 | 71 | 71 | 70 | 71 | 56,000 |
2012/11/21 | 71 | 71 | 70 | 70 | 26,000 |
2012/11/20 | 70 | 71 | 70 | 71 | 46,000 |
2012/11/19 | 70 | 71 | 69 | 69 | 36,000 |
2012/11/16 | 69 | 70 | 69 | 69 | 33,000 |
2012/11/15 | 65 | 68 | 65 | 68 | 39,000 |
2012/11/14 | 67 | 67 | 65 | 65 | 83,000 |
2012/11/13 | 67 | 67 | 66 | 66 | 37,000 |
2012/11/12 | 69 | 69 | 66 | 67 | 180,000 |
2012/11/09 | 69 | 70 | 69 | 69 | 62,000 |
2012/11/08 | 69 | 70 | 69 | 70 | 76,000 |
2012/11/07 | 72 | 72 | 70 | 71 | 136,000 |
2012/11/06 | 72 | 72 | 70 | 71 | 175,000 |
2012/11/05 | 73 | 74 | 71 | 71 | 116,000 |
2012/11/02 | 73 | 74 | 73 | 74 | 41,000 |
2012/11/01 | 73 | 74 | 72 | 74 | 36,000 |
2012/10/31 | 73 | 73 | 72 | 73 | 49,000 |
2012/10/30 | 72 | 73 | 71 | 71 | 31,000 |
2012/10/29 | 72 | 73 | 72 | 72 | 59,000 |
2012/10/26 | 74 | 74 | 72 | 73 | 63,000 |
2012/10/25 | 73 | 74 | 72 | 74 | 84,000 |
2012/10/24 | 71 | 75 | 71 | 72 | 184,000 |
2012/10/23 | 75 | 75 | 73 | 73 | 75,000 |
2012/10/22 | 74 | 74 | 72 | 74 | 41,000 |
2012/10/19 | 72 | 74 | 71 | 74 | 75,000 |
2012/10/18 | 72 | 72 | 71 | 72 | 56,000 |
2012/10/17 | 72 | 73 | 71 | 71 | 47,000 |
2012/10/16 | 72 | 72 | 71 | 72 | 26,000 |
2012/10/15 | 70 | 71 | 70 | 71 | 36,000 |
2012/10/12 | 71 | 71 | 69 | 70 | 100,000 |
2012/10/11 | 71 | 71 | 70 | 71 | 32,000 |
2012/10/10 | 71 | 72 | 70 | 71 | 35,000 |
2012/10/09 | 72 | 73 | 72 | 73 | 31,000 |
2012/10/05 | 71 | 72 | 71 | 72 | 19,000 |
2012/10/04 | 71 | 72 | 71 | 71 | 38,000 |
2012/10/03 | 71 | 72 | 71 | 72 | 42,000 |
2012/10/02 | 73 | 74 | 71 | 72 | 88,000 |
2012/10/01 | 73 | 74 | 72 | 74 | 58,000 |
2012/09/28 | 76 | 76 | 73 | 73 | 70,000 |
2012/09/27 | 75 | 76 | 74 | 76 | 36,000 |
2012/09/26 | 74 | 76 | 74 | 75 | 63,000 |
2012/09/25 | 74 | 75 | 74 | 75 | 57,000 |
2012/09/24 | 76 | 76 | 74 | 74 | 75,000 |
2012/09/21 | 75 | 76 | 75 | 76 | 45,000 |
2012/09/20 | 77 | 77 | 75 | 76 | 68,000 |
2012/09/19 | 75 | 77 | 74 | 77 | 99,000 |
2012/09/18 | 77 | 77 | 75 | 75 | 105,000 |
2012/09/14 | 75 | 77 | 75 | 77 | 83,000 |
2012/09/13 | 74 | 76 | 74 | 75 | 50,000 |
2012/09/12 | 74 | 75 | 74 | 75 | 40,000 |
2012/09/11 | 76 | 76 | 73 | 73 | 165,000 |
2012/09/10 | 76 | 76 | 75 | 75 | 74,000 |
2012/09/07 | 76 | 76 | 75 | 75 | 62,000 |
2012/09/06 | 75 | 75 | 74 | 75 | 216,000 |
2012/09/05 | 75 | 76 | 74 | 74 | 48,000 |
2012/09/04 | 77 | 77 | 75 | 75 | 118,000 |
2012/09/03 | 79 | 79 | 76 | 77 | 123,000 |
2012/08/31 | 78 | 79 | 76 | 79 | 194,000 |
2012/08/30 | 76 | 77 | 76 | 76 | 41,000 |
2012/08/29 | 76 | 77 | 76 | 77 | 76,000 |
2012/08/28 | 78 | 79 | 76 | 77 | 166,000 |
2012/08/27 | 80 | 80 | 78 | 78 | 135,000 |
2012/08/24 | 80 | 80 | 78 | 79 | 107,000 |
2012/08/23 | 79 | 80 | 79 | 80 | 58,000 |
2012/08/22 | 80 | 81 | 79 | 80 | 176,000 |
2012/08/21 | 82 | 83 | 80 | 80 | 131,000 |
2012/08/20 | 82 | 85 | 82 | 83 | 294,000 |
2012/08/17 | 82 | 83 | 80 | 81 | 149,000 |
2012/08/16 | 83 | 83 | 79 | 82 | 326,000 |
2012/08/15 | 84 | 91 | 81 | 83 | 1,581,000 |
2012/08/14 | 79 | 82 | 79 | 82 | 131,000 |
2012/08/13 | 80 | 80 | 79 | 79 | 37,000 |
2012/08/10 | 78 | 79 | 78 | 79 | 47,000 |
2012/08/09 | 77 | 79 | 76 | 79 | 122,000 |
2012/08/08 | 78 | 79 | 76 | 78 | 54,000 |
2012/08/07 | 77 | 78 | 76 | 78 | 21,000 |
2012/08/06 | 77 | 78 | 74 | 77 | 173,000 |
2012/08/03 | 78 | 78 | 76 | 76 | 68,000 |
2012/08/02 | 79 | 79 | 78 | 78 | 33,000 |
2012/08/01 | 83 | 85 | 77 | 78 | 514,000 |
2012/07/31 | 78 | 78 | 76 | 77 | 48,000 |
2012/07/30 | 78 | 78 | 76 | 77 | 46,000 |
2012/07/27 | 76 | 79 | 76 | 79 | 178,000 |
2012/07/26 | 72 | 75 | 71 | 75 | 105,000 |
2012/07/25 | 73 | 74 | 71 | 71 | 103,000 |
2012/07/24 | 74 | 75 | 73 | 74 | 81,000 |
2012/07/23 | 76 | 76 | 74 | 74 | 119,000 |
2012/07/20 | 81 | 82 | 79 | 79 | 88,000 |
2012/07/19 | 80 | 81 | 80 | 81 | 24,000 |
2012/07/18 | 81 | 81 | 80 | 80 | 27,000 |
2012/07/17 | 81 | 82 | 81 | 81 | 32,000 |
2012/07/13 | 81 | 81 | 80 | 80 | 45,000 |
2012/07/12 | 83 | 84 | 81 | 81 | 39,000 |
2012/07/11 | 84 | 85 | 82 | 82 | 84,000 |
2012/07/10 | 85 | 87 | 84 | 84 | 66,000 |
2012/07/09 | 84 | 86 | 83 | 84 | 61,000 |
2012/07/06 | 86 | 87 | 85 | 85 | 36,000 |
2012/07/05 | 86 | 87 | 86 | 86 | 49,000 |
2012/07/04 | 88 | 88 | 86 | 86 | 154,000 |
2012/07/03 | 84 | 87 | 84 | 87 | 205,000 |
2012/07/02 | 86 | 86 | 84 | 84 | 82,000 |
2012/06/29 | 87 | 87 | 84 | 84 | 127,000 |
2012/06/28 | 84 | 86 | 84 | 85 | 174,000 |
2012/06/27 | 83 | 85 | 82 | 84 | 96,000 |
2012/06/26 | 84 | 84 | 82 | 83 | 105,000 |
2012/06/25 | 86 | 90 | 83 | 85 | 361,000 |
2012/06/22 | 81 | 83 | 80 | 82 | 72,000 |
2012/06/21 | 80 | 85 | 80 | 82 | 436,000 |
2012/06/20 | 78 | 79 | 77 | 79 | 136,000 |
2012/06/19 | 76 | 78 | 76 | 77 | 102,000 |
2012/06/18 | 75 | 77 | 75 | 77 | 187,000 |
2012/06/15 | 75 | 75 | 73 | 73 | 95,000 |
2012/06/14 | 74 | 74 | 73 | 74 | 42,000 |
2012/06/13 | 74 | 74 | 74 | 74 | 54,000 |
2012/06/12 | 72 | 73 | 72 | 73 | 30,000 |
2012/06/11 | 73 | 74 | 72 | 73 | 64,000 |
2012/06/08 | 73 | 73 | 72 | 73 | 71,000 |
2012/06/07 | 74 | 74 | 72 | 74 | 112,000 |
2012/06/06 | 71 | 74 | 70 | 74 | 96,000 |
2012/06/05 | 70 | 71 | 70 | 71 | 20,000 |
2012/06/04 | 70 | 72 | 69 | 70 | 111,000 |
2012/06/01 | 72 | 73 | 71 | 72 | 103,000 |
2012/05/31 | 72 | 73 | 72 | 72 | 42,000 |
2012/05/30 | 74 | 76 | 72 | 74 | 98,000 |
2012/05/29 | 70 | 75 | 70 | 75 | 142,000 |
2012/05/28 | 74 | 74 | 71 | 72 | 47,000 |
2012/05/25 | 75 | 75 | 72 | 74 | 49,000 |
2012/05/24 | 74 | 75 | 73 | 74 | 64,000 |
2012/05/23 | 76 | 76 | 73 | 74 | 131,000 |
2012/05/22 | 73 | 76 | 73 | 75 | 62,000 |
2012/05/21 | 70 | 73 | 70 | 72 | 72,000 |
2012/05/18 | 70 | 70 | 69 | 70 | 147,000 |
2012/05/17 | 70 | 73 | 68 | 71 | 157,000 |
2012/05/16 | 70 | 70 | 68 | 70 | 111,000 |
2012/05/15 | 71 | 72 | 67 | 72 | 273,000 |
2012/05/14 | 77 | 78 | 72 | 73 | 221,000 |
2012/05/11 | 82 | 84 | 79 | 79 | 152,000 |
2012/05/10 | 82 | 82 | 79 | 81 | 137,000 |
2012/05/09 | 84 | 84 | 80 | 81 | 222,000 |
2012/05/08 | 93 | 100 | 83 | 84 | 1,808,000 |
2012/05/07 | 84 | 85 | 83 | 83 | 101,000 |
2012/05/02 | 86 | 87 | 84 | 86 | 95,000 |
2012/05/01 | 89 | 89 | 86 | 86 | 110,000 |
2012/04/27 | 90 | 91 | 88 | 89 | 133,000 |
2012/04/26 | 89 | 90 | 88 | 89 | 50,000 |
2012/04/25 | 90 | 90 | 88 | 89 | 65,000 |
2012/04/24 | 88 | 90 | 88 | 90 | 84,000 |
2012/04/23 | 90 | 91 | 89 | 90 | 42,000 |
2012/04/20 | 90 | 91 | 89 | 90 | 57,000 |
2012/04/19 | 93 | 94 | 90 | 90 | 108,000 |
2012/04/18 | 90 | 94 | 90 | 94 | 259,000 |
2012/04/17 | 91 | 92 | 88 | 89 | 99,000 |
2012/04/16 | 89 | 90 | 89 | 90 | 54,000 |
2012/04/13 | 88 | 91 | 88 | 90 | 69,000 |
2012/04/12 | 89 | 89 | 87 | 88 | 54,000 |
2012/04/11 | 86 | 88 | 85 | 88 | 221,000 |
2012/04/10 | 89 | 90 | 88 | 89 | 69,000 |
2012/04/09 | 89 | 89 | 88 | 88 | 57,000 |
2012/04/06 | 90 | 90 | 89 | 90 | 73,000 |
2012/04/05 | 91 | 91 | 88 | 90 | 192,000 |
2012/04/04 | 94 | 94 | 91 | 91 | 167,000 |
2012/04/03 | 94 | 95 | 92 | 93 | 99,000 |
2012/04/02 | 94 | 95 | 93 | 93 | 106,000 |
2012/03/30 | 93 | 95 | 93 | 94 | 111,000 |
2012/03/29 | 95 | 96 | 93 | 95 | 88,000 |
2012/03/28 | 95 | 96 | 93 | 96 | 150,000 |
2012/03/27 | 93 | 95 | 93 | 95 | 135,000 |
2012/03/26 | 92 | 93 | 91 | 92 | 208,000 |
2012/03/23 | 94 | 95 | 92 | 93 | 326,000 |
2012/03/22 | 95 | 96 | 94 | 95 | 148,000 |
2012/03/21 | 97 | 98 | 96 | 96 | 160,000 |
2012/03/19 | 98 | 98 | 97 | 98 | 163,000 |
2012/03/16 | 99 | 99 | 97 | 98 | 135,000 |
2012/03/15 | 98 | 100 | 97 | 97 | 262,000 |
2012/03/14 | 102 | 102 | 97 | 97 | 553,000 |
2012/03/13 | 103 | 104 | 97 | 97 | 943,000 |
2012/03/12 | 95 | 107 | 95 | 102 | 2,955,000 |
2012/03/09 | 95 | 97 | 93 | 94 | 675,000 |
2012/03/08 | 91 | 93 | 90 | 93 | 315,000 |
2012/03/07 | 91 | 94 | 88 | 89 | 696,000 |
2012/03/06 | 96 | 97 | 92 | 93 | 361,000 |
2012/03/05 | 95 | 99 | 94 | 95 | 542,000 |
2012/03/02 | 93 | 97 | 93 | 94 | 362,000 |
2012/03/01 | 96 | 97 | 93 | 93 | 576,000 |
2012/02/29 | 103 | 104 | 95 | 96 | 1,118,000 |
2012/02/28 | 95 | 98 | 93 | 96 | 835,000 |
2012/02/27 | 99 | 102 | 96 | 97 | 1,289,000 |
2012/02/24 | 97 | 114 | 97 | 102 | 11,566,000 |
2012/02/23 | 95 | 98 | 90 | 92 | 1,991,000 |
2012/02/22 | 126 | 130 | 93 | 95 | 18,657,000 |
2012/02/21 | 75 | 102 | 75 | 102 | 18,342,000 |
2012/02/20 | 72 | 73 | 71 | 72 | 319,000 |
2012/02/17 | 71 | 71 | 70 | 70 | 116,000 |
2012/02/16 | 70 | 71 | 70 | 70 | 89,000 |
2012/02/15 | 70 | 71 | 70 | 71 | 89,000 |
2012/02/14 | 70 | 70 | 69 | 70 | 170,000 |
2012/02/13 | 70 | 71 | 69 | 70 | 206,000 |
2012/02/10 | 75 | 75 | 70 | 70 | 431,000 |
2012/02/09 | 69 | 77 | 69 | 70 | 963,000 |
2012/02/08 | 69 | 70 | 68 | 69 | 119,000 |
2012/02/07 | 69 | 70 | 68 | 68 | 64,000 |
2012/02/06 | 70 | 71 | 69 | 70 | 232,000 |
2012/02/03 | 70 | 70 | 69 | 69 | 35,000 |
2012/02/02 | 71 | 71 | 69 | 69 | 117,000 |
2012/02/01 | 69 | 71 | 69 | 69 | 279,000 |
2012/01/31 | 68 | 71 | 67 | 70 | 313,000 |
2012/01/30 | 67 | 68 | 67 | 67 | 47,000 |
2012/01/27 | 68 | 68 | 67 | 67 | 83,000 |
2012/01/26 | 70 | 70 | 67 | 68 | 144,000 |
2012/01/25 | 68 | 70 | 68 | 69 | 208,000 |
2012/01/24 | 69 | 70 | 66 | 68 | 211,000 |
2012/01/23 | 68 | 70 | 68 | 69 | 117,000 |
2012/01/20 | 68 | 70 | 67 | 68 | 167,000 |
2012/01/19 | 69 | 75 | 68 | 70 | 917,000 |
2012/01/18 | 64 | 67 | 63 | 67 | 350,000 |
2012/01/17 | 63 | 64 | 62 | 64 | 95,000 |
2012/01/16 | 63 | 63 | 61 | 63 | 127,000 |
2012/01/13 | 62 | 66 | 61 | 63 | 344,000 |
2012/01/12 | 63 | 63 | 61 | 62 | 154,000 |
2012/01/11 | 61 | 63 | 61 | 63 | 163,000 |
2012/01/10 | 62 | 62 | 61 | 61 | 92,000 |
2012/01/06 | 62 | 64 | 62 | 62 | 80,000 |
2012/01/05 | 63 | 63 | 61 | 62 | 113,000 |
2012/01/04 | 62 | 64 | 61 | 63 | 213,000 |