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 |
---|---|---|---|---|---|
2014/12/30 | 195 | 195 | 190 | 190 | 144,000 |
2014/12/29 | 194 | 198 | 193 | 194 | 219,000 |
2014/12/26 | 187 | 193 | 187 | 192 | 188,000 |
2014/12/25 | 188 | 190 | 185 | 186 | 199,000 |
2014/12/24 | 190 | 191 | 188 | 190 | 99,000 |
2014/12/22 | 192 | 192 | 185 | 188 | 295,000 |
2014/12/19 | 195 | 195 | 191 | 194 | 125,000 |
2014/12/18 | 197 | 197 | 191 | 193 | 149,000 |
2014/12/17 | 187 | 195 | 187 | 189 | 250,000 |
2014/12/16 | 196 | 197 | 188 | 188 | 279,000 |
2014/12/15 | 195 | 199 | 195 | 198 | 187,000 |
2014/12/12 | 203 | 210 | 201 | 201 | 339,000 |
2014/12/11 | 195 | 202 | 193 | 201 | 280,000 |
2014/12/10 | 196 | 203 | 194 | 198 | 399,000 |
2014/12/09 | 200 | 204 | 199 | 200 | 408,000 |
2014/12/08 | 195 | 211 | 194 | 204 | 1,071,000 |
2014/12/05 | 187 | 193 | 185 | 193 | 273,000 |
2014/12/04 | 182 | 188 | 182 | 187 | 241,000 |
2014/12/03 | 184 | 186 | 181 | 182 | 181,000 |
2014/12/02 | 183 | 185 | 181 | 184 | 160,000 |
2014/12/01 | 185 | 185 | 181 | 182 | 271,000 |
2014/11/28 | 180 | 181 | 178 | 180 | 251,000 |
2014/11/27 | 177 | 182 | 176 | 178 | 518,000 |
2014/11/26 | 172 | 176 | 172 | 175 | 239,000 |
2014/11/25 | 173 | 175 | 172 | 172 | 178,000 |
2014/11/21 | 169 | 172 | 168 | 171 | 172,000 |
2014/11/20 | 169 | 170 | 169 | 169 | 67,000 |
2014/11/19 | 169 | 170 | 168 | 169 | 109,000 |
2014/11/18 | 168 | 170 | 167 | 170 | 184,000 |
2014/11/17 | 169 | 171 | 168 | 169 | 174,000 |
2014/11/14 | 169 | 172 | 169 | 171 | 213,000 |
2014/11/13 | 167 | 167 | 165 | 167 | 136,000 |
2014/11/12 | 171 | 172 | 166 | 167 | 160,000 |
2014/11/11 | 172 | 173 | 171 | 171 | 181,000 |
2014/11/10 | 170 | 174 | 168 | 173 | 188,000 |
2014/11/07 | 172 | 173 | 171 | 172 | 160,000 |
2014/11/06 | 173 | 173 | 170 | 172 | 162,000 |
2014/11/05 | 170 | 172 | 168 | 172 | 186,000 |
2014/11/04 | 175 | 176 | 170 | 171 | 412,000 |
2014/10/31 | 159 | 163 | 158 | 162 | 167,000 |
2014/10/30 | 160 | 160 | 158 | 158 | 141,000 |
2014/10/29 | 158 | 161 | 158 | 160 | 71,000 |
2014/10/28 | 157 | 160 | 155 | 160 | 122,000 |
2014/10/27 | 161 | 161 | 159 | 160 | 59,000 |
2014/10/24 | 159 | 163 | 158 | 158 | 225,000 |
2014/10/23 | 156 | 160 | 154 | 158 | 185,000 |
2014/10/22 | 154 | 157 | 153 | 156 | 190,000 |
2014/10/21 | 148 | 153 | 148 | 149 | 230,000 |
2014/10/20 | 145 | 148 | 144 | 147 | 195,000 |
2014/10/17 | 146 | 148 | 141 | 141 | 263,000 |
2014/10/16 | 143 | 148 | 143 | 145 | 192,000 |
2014/10/15 | 146 | 147 | 144 | 147 | 154,000 |
2014/10/14 | 150 | 152 | 144 | 144 | 235,000 |
2014/10/10 | 147 | 148 | 145 | 146 | 173,000 |
2014/10/09 | 158 | 158 | 148 | 149 | 307,000 |
2014/10/08 | 157 | 159 | 157 | 157 | 154,000 |
2014/10/07 | 164 | 165 | 162 | 162 | 44,000 |
2014/10/06 | 163 | 165 | 163 | 164 | 104,000 |
2014/10/03 | 157 | 161 | 157 | 160 | 62,000 |
2014/10/02 | 164 | 164 | 159 | 159 | 184,000 |
2014/10/01 | 165 | 165 | 164 | 165 | 102,000 |
2014/09/30 | 167 | 168 | 165 | 165 | 140,000 |
2014/09/29 | 168 | 169 | 166 | 168 | 131,000 |
2014/09/26 | 166 | 167 | 166 | 167 | 100,000 |
2014/09/25 | 168 | 168 | 167 | 168 | 101,000 |
2014/09/24 | 169 | 169 | 167 | 167 | 193,000 |
2014/09/22 | 172 | 172 | 169 | 170 | 153,000 |
2014/09/19 | 173 | 174 | 171 | 172 | 297,000 |
2014/09/18 | 170 | 184 | 169 | 174 | 1,341,000 |
2014/09/17 | 170 | 170 | 167 | 169 | 156,000 |
2014/09/16 | 168 | 170 | 167 | 169 | 68,000 |
2014/09/12 | 168 | 170 | 167 | 168 | 160,000 |
2014/09/11 | 168 | 170 | 163 | 166 | 354,000 |
2014/09/10 | 167 | 168 | 166 | 166 | 138,000 |
2014/09/09 | 170 | 171 | 169 | 169 | 53,000 |
2014/09/08 | 169 | 171 | 169 | 170 | 67,000 |
2014/09/05 | 169 | 170 | 168 | 168 | 55,000 |
2014/09/04 | 173 | 173 | 169 | 169 | 81,000 |
2014/09/03 | 170 | 173 | 170 | 172 | 101,000 |
2014/09/02 | 171 | 172 | 169 | 170 | 104,000 |
2014/09/01 | 168 | 174 | 168 | 172 | 214,000 |
2014/08/29 | 168 | 168 | 166 | 166 | 96,000 |
2014/08/28 | 166 | 168 | 165 | 168 | 215,000 |
2014/08/27 | 169 | 171 | 166 | 167 | 143,000 |
2014/08/26 | 170 | 171 | 168 | 169 | 103,000 |
2014/08/25 | 170 | 171 | 167 | 169 | 266,000 |
2014/08/22 | 175 | 175 | 168 | 168 | 382,000 |
2014/08/21 | 174 | 177 | 174 | 175 | 104,000 |
2014/08/20 | 178 | 179 | 175 | 175 | 212,000 |
2014/08/19 | 180 | 184 | 178 | 179 | 212,000 |
2014/08/18 | 178 | 183 | 177 | 180 | 202,000 |
2014/08/15 | 174 | 178 | 174 | 178 | 55,000 |
2014/08/14 | 174 | 175 | 172 | 174 | 63,000 |
2014/08/13 | 172 | 174 | 170 | 174 | 71,000 |
2014/08/12 | 175 | 175 | 173 | 173 | 144,000 |
2014/08/11 | 176 | 180 | 176 | 178 | 181,000 |
2014/08/08 | 183 | 183 | 174 | 176 | 345,000 |
2014/08/07 | 183 | 185 | 181 | 183 | 212,000 |
2014/08/06 | 182 | 185 | 181 | 182 | 265,000 |
2014/08/05 | 182 | 185 | 182 | 184 | 146,000 |
2014/08/04 | 183 | 184 | 182 | 182 | 112,000 |
2014/08/01 | 186 | 190 | 183 | 185 | 270,000 |
2014/07/31 | 190 | 191 | 187 | 188 | 203,000 |
2014/07/30 | 189 | 191 | 188 | 189 | 54,000 |
2014/07/29 | 190 | 192 | 186 | 191 | 182,000 |
2014/07/28 | 195 | 195 | 190 | 190 | 283,000 |
2014/07/25 | 192 | 195 | 189 | 193 | 289,000 |
2014/07/24 | 191 | 192 | 188 | 188 | 150,000 |
2014/07/23 | 191 | 192 | 189 | 190 | 237,000 |
2014/07/22 | 184 | 192 | 184 | 190 | 239,000 |
2014/07/18 | 181 | 185 | 178 | 183 | 307,000 |
2014/07/17 | 192 | 192 | 186 | 186 | 430,000 |
2014/07/16 | 189 | 196 | 187 | 190 | 741,000 |
2014/07/15 | 185 | 189 | 182 | 188 | 332,000 |
2014/07/14 | 182 | 185 | 179 | 183 | 191,000 |
2014/07/11 | 175 | 180 | 173 | 178 | 125,000 |
2014/07/10 | 183 | 183 | 176 | 176 | 213,000 |
2014/07/09 | 183 | 185 | 179 | 182 | 345,000 |
2014/07/08 | 181 | 189 | 180 | 187 | 436,000 |
2014/07/07 | 180 | 186 | 180 | 184 | 441,000 |
2014/07/04 | 181 | 182 | 179 | 181 | 367,000 |
2014/07/03 | 184 | 184 | 179 | 181 | 411,000 |
2014/07/02 | 182 | 194 | 178 | 180 | 4,315,000 |
2014/07/01 | 172 | 175 | 172 | 172 | 211,000 |
2014/06/30 | 168 | 173 | 168 | 172 | 144,000 |
2014/06/27 | 168 | 170 | 165 | 168 | 147,000 |
2014/06/26 | 173 | 173 | 170 | 171 | 70,000 |
2014/06/25 | 173 | 174 | 172 | 172 | 164,000 |
2014/06/24 | 174 | 174 | 172 | 174 | 230,000 |
2014/06/23 | 171 | 175 | 170 | 173 | 318,000 |
2014/06/20 | 175 | 176 | 170 | 172 | 308,000 |
2014/06/19 | 170 | 174 | 168 | 174 | 375,000 |
2014/06/18 | 166 | 170 | 165 | 168 | 223,000 |
2014/06/17 | 167 | 169 | 162 | 162 | 182,000 |
2014/06/16 | 166 | 168 | 165 | 167 | 200,000 |
2014/06/13 | 172 | 172 | 169 | 171 | 223,000 |
2014/06/12 | 167 | 175 | 167 | 173 | 341,000 |
2014/06/11 | 170 | 175 | 170 | 172 | 960,000 |
2014/06/10 | 163 | 174 | 159 | 168 | 1,244,000 |
2014/06/09 | 163 | 165 | 159 | 162 | 354,000 |
2014/06/06 | 152 | 162 | 151 | 162 | 1,189,000 |
2014/06/05 | 152 | 153 | 150 | 152 | 89,000 |
2014/06/04 | 151 | 154 | 150 | 152 | 358,000 |
2014/06/03 | 149 | 151 | 147 | 151 | 330,000 |
2014/06/02 | 146 | 149 | 145 | 147 | 140,000 |
2014/05/30 | 146 | 148 | 144 | 145 | 184,000 |
2014/05/29 | 142 | 146 | 142 | 146 | 143,000 |
2014/05/28 | 141 | 144 | 141 | 143 | 82,000 |
2014/05/27 | 140 | 142 | 140 | 142 | 29,000 |
2014/05/26 | 141 | 143 | 140 | 142 | 80,000 |
2014/05/23 | 139 | 141 | 139 | 140 | 62,000 |
2014/05/22 | 139 | 140 | 138 | 139 | 135,000 |
2014/05/21 | 134 | 136 | 133 | 135 | 118,000 |
2014/05/20 | 138 | 139 | 136 | 136 | 114,000 |
2014/05/19 | 143 | 143 | 138 | 139 | 166,000 |
2014/05/16 | 145 | 145 | 143 | 143 | 133,000 |
2014/05/15 | 145 | 148 | 145 | 145 | 213,000 |
2014/05/14 | 144 | 147 | 143 | 146 | 206,000 |
2014/05/13 | 147 | 147 | 141 | 142 | 185,000 |
2014/05/12 | 150 | 150 | 142 | 145 | 424,000 |
2014/05/09 | 141 | 144 | 139 | 144 | 160,000 |
2014/05/08 | 142 | 143 | 140 | 141 | 107,000 |
2014/05/07 | 144 | 144 | 140 | 142 | 80,000 |
2014/05/02 | 142 | 145 | 142 | 144 | 126,000 |
2014/05/01 | 141 | 142 | 139 | 142 | 72,000 |
2014/04/30 | 143 | 143 | 140 | 141 | 122,000 |
2014/04/28 | 141 | 142 | 138 | 141 | 291,000 |
2014/04/25 | 140 | 152 | 140 | 143 | 584,000 |
2014/04/24 | 137 | 138 | 137 | 137 | 58,000 |
2014/04/23 | 136 | 136 | 134 | 136 | 69,000 |
2014/04/22 | 135 | 137 | 134 | 134 | 108,000 |
2014/04/21 | 135 | 136 | 134 | 135 | 41,000 |
2014/04/18 | 136 | 136 | 133 | 135 | 82,000 |
2014/04/17 | 138 | 138 | 135 | 135 | 112,000 |
2014/04/16 | 135 | 139 | 135 | 138 | 118,000 |
2014/04/15 | 134 | 134 | 132 | 132 | 52,000 |
2014/04/14 | 131 | 135 | 131 | 132 | 88,000 |
2014/04/11 | 135 | 135 | 133 | 134 | 150,000 |
2014/04/10 | 139 | 139 | 137 | 137 | 97,000 |
2014/04/09 | 139 | 140 | 136 | 136 | 116,000 |
2014/04/08 | 143 | 143 | 139 | 139 | 206,000 |
2014/04/07 | 143 | 145 | 143 | 144 | 58,000 |
2014/04/04 | 145 | 147 | 144 | 147 | 160,000 |
2014/04/03 | 147 | 148 | 145 | 145 | 191,000 |
2014/04/02 | 150 | 151 | 146 | 148 | 291,000 |
2014/04/01 | 144 | 148 | 143 | 148 | 170,000 |
2014/03/31 | 143 | 143 | 140 | 143 | 148,000 |
2014/03/28 | 140 | 140 | 138 | 140 | 73,000 |
2014/03/27 | 137 | 138 | 133 | 138 | 120,000 |
2014/03/26 | 141 | 141 | 136 | 137 | 150,000 |
2014/03/25 | 140 | 140 | 137 | 140 | 104,000 |
2014/03/24 | 131 | 139 | 131 | 137 | 198,000 |
2014/03/20 | 140 | 141 | 131 | 131 | 271,000 |
2014/03/19 | 143 | 147 | 138 | 141 | 528,000 |
2014/03/18 | 141 | 144 | 141 | 142 | 200,000 |
2014/03/17 | 141 | 142 | 139 | 139 | 98,000 |
2014/03/14 | 143 | 143 | 140 | 141 | 333,000 |
2014/03/13 | 146 | 147 | 145 | 146 | 93,000 |
2014/03/12 | 149 | 150 | 147 | 147 | 215,000 |
2014/03/11 | 148 | 150 | 148 | 150 | 250,000 |
2014/03/10 | 147 | 149 | 145 | 148 | 171,000 |
2014/03/07 | 146 | 148 | 145 | 146 | 146,000 |
2014/03/06 | 142 | 146 | 141 | 144 | 185,000 |
2014/03/05 | 146 | 147 | 142 | 142 | 197,000 |
2014/03/04 | 140 | 145 | 138 | 145 | 172,000 |
2014/03/03 | 144 | 153 | 140 | 142 | 414,000 |
2014/02/28 | 146 | 146 | 144 | 144 | 235,000 |
2014/02/27 | 150 | 150 | 146 | 147 | 112,000 |
2014/02/26 | 144 | 149 | 144 | 148 | 253,000 |
2014/02/25 | 146 | 149 | 145 | 146 | 251,000 |
2014/02/24 | 143 | 145 | 143 | 145 | 144,000 |
2014/02/21 | 144 | 144 | 141 | 142 | 118,000 |
2014/02/20 | 144 | 145 | 138 | 140 | 258,000 |
2014/02/19 | 146 | 148 | 145 | 145 | 119,000 |
2014/02/18 | 144 | 148 | 142 | 146 | 320,000 |
2014/02/17 | 143 | 147 | 140 | 143 | 285,000 |
2014/02/14 | 149 | 152 | 140 | 143 | 887,000 |
2014/02/13 | 164 | 166 | 150 | 151 | 1,884,000 |
2014/02/12 | 148 | 184 | 148 | 169 | 14,737,000 |
2014/02/10 | 150 | 151 | 143 | 143 | 290,000 |
2014/02/07 | 144 | 145 | 141 | 142 | 130,000 |
2014/02/06 | 133 | 139 | 133 | 138 | 166,000 |
2014/02/05 | 136 | 136 | 130 | 131 | 224,000 |
2014/02/04 | 129 | 133 | 126 | 130 | 453,000 |
2014/02/03 | 147 | 149 | 141 | 142 | 286,000 |
2014/01/31 | 154 | 157 | 150 | 152 | 200,000 |
2014/01/30 | 153 | 155 | 149 | 153 | 220,000 |
2014/01/29 | 153 | 158 | 153 | 157 | 262,000 |
2014/01/28 | 148 | 153 | 148 | 149 | 235,000 |
2014/01/27 | 149 | 151 | 147 | 150 | 470,000 |
2014/01/24 | 158 | 162 | 156 | 159 | 315,000 |
2014/01/23 | 169 | 170 | 160 | 163 | 614,000 |
2014/01/22 | 169 | 172 | 166 | 170 | 397,000 |
2014/01/21 | 164 | 176 | 164 | 170 | 1,116,000 |
2014/01/20 | 164 | 167 | 163 | 165 | 367,000 |
2014/01/17 | 162 | 167 | 162 | 163 | 242,000 |
2014/01/16 | 167 | 170 | 160 | 162 | 669,000 |
2014/01/15 | 162 | 173 | 160 | 166 | 1,517,000 |
2014/01/14 | 158 | 159 | 155 | 156 | 502,000 |
2014/01/10 | 158 | 168 | 156 | 161 | 951,000 |
2014/01/09 | 159 | 174 | 157 | 162 | 2,287,000 |
2014/01/08 | 166 | 166 | 153 | 164 | 2,822,000 |
2014/01/07 | 188 | 195 | 156 | 159 | 9,762,000 |
2014/01/06 | 143 | 178 | 142 | 178 | 12,278,000 |