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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,840 | 1,889 | 1,810 | 1,847 | 23,300 |
| 2015/12/29 | 1,780 | 1,840 | 1,780 | 1,833 | 19,900 |
| 2015/12/28 | 1,745 | 1,795 | 1,743 | 1,788 | 9,500 |
| 2015/12/25 | 1,755 | 1,759 | 1,741 | 1,743 | 42,900 |
| 2015/12/24 | 1,770 | 1,789 | 1,756 | 1,756 | 40,900 |
| 2015/12/22 | 1,768 | 1,793 | 1,767 | 1,770 | 17,200 |
| 2015/12/21 | 1,777 | 1,789 | 1,725 | 1,748 | 24,400 |
| 2015/12/18 | 1,780 | 1,820 | 1,753 | 1,781 | 11,600 |
| 2015/12/17 | 1,821 | 1,821 | 1,794 | 1,804 | 5,300 |
| 2015/12/16 | 1,799 | 1,819 | 1,770 | 1,782 | 11,000 |
| 2015/12/15 | 1,785 | 1,798 | 1,755 | 1,760 | 8,800 |
| 2015/12/14 | 1,780 | 1,790 | 1,763 | 1,785 | 46,500 |
| 2015/12/11 | 1,798 | 1,829 | 1,798 | 1,822 | 8,100 |
| 2015/12/10 | 1,823 | 1,860 | 1,788 | 1,793 | 17,400 |
| 2015/12/09 | 1,821 | 1,899 | 1,815 | 1,839 | 12,400 |
| 2015/12/08 | 1,841 | 1,843 | 1,833 | 1,837 | 5,200 |
| 2015/12/07 | 1,839 | 1,856 | 1,830 | 1,841 | 8,100 |
| 2015/12/04 | 1,833 | 1,844 | 1,820 | 1,827 | 8,300 |
| 2015/12/03 | 1,860 | 1,876 | 1,832 | 1,862 | 13,900 |
| 2015/12/02 | 1,900 | 1,907 | 1,860 | 1,879 | 21,000 |
| 2015/12/01 | 1,835 | 1,891 | 1,825 | 1,864 | 5,200 |
| 2015/11/30 | 1,824 | 1,856 | 1,823 | 1,849 | 8,300 |
| 2015/11/27 | 1,869 | 1,889 | 1,862 | 1,864 | 6,300 |
| 2015/11/26 | 1,911 | 1,929 | 1,860 | 1,870 | 19,100 |
| 2015/11/25 | 1,897 | 1,916 | 1,851 | 1,898 | 38,500 |
| 2015/11/24 | 1,804 | 1,851 | 1,799 | 1,817 | 17,000 |
| 2015/11/20 | 1,791 | 1,814 | 1,790 | 1,804 | 12,700 |
| 2015/11/19 | 1,752 | 1,800 | 1,752 | 1,786 | 22,100 |
| 2015/11/18 | 1,804 | 1,818 | 1,791 | 1,792 | 13,400 |
| 2015/11/17 | 1,800 | 1,817 | 1,788 | 1,817 | 9,900 |
| 2015/11/16 | 1,792 | 1,813 | 1,777 | 1,798 | 25,500 |
| 2015/11/13 | 1,791 | 1,796 | 1,782 | 1,793 | 13,400 |
| 2015/11/12 | 1,801 | 1,805 | 1,782 | 1,793 | 6,900 |
| 2015/11/11 | 1,823 | 1,823 | 1,765 | 1,801 | 19,600 |
| 2015/11/10 | 1,767 | 1,828 | 1,747 | 1,824 | 25,600 |
| 2015/11/09 | 1,723 | 1,767 | 1,722 | 1,767 | 17,500 |
| 2015/11/06 | 1,761 | 1,786 | 1,758 | 1,774 | 13,200 |
| 2015/11/05 | 1,774 | 1,778 | 1,750 | 1,761 | 10,500 |
| 2015/11/04 | 1,794 | 1,794 | 1,765 | 1,765 | 18,500 |
| 2015/11/02 | 1,778 | 1,778 | 1,759 | 1,765 | 8,400 |
| 2015/10/30 | 1,775 | 1,787 | 1,754 | 1,767 | 24,200 |
| 2015/10/29 | 1,756 | 1,789 | 1,756 | 1,775 | 6,600 |
| 2015/10/28 | 1,755 | 1,760 | 1,749 | 1,756 | 12,900 |
| 2015/10/27 | 1,778 | 1,780 | 1,754 | 1,754 | 11,000 |
| 2015/10/26 | 1,755 | 1,776 | 1,755 | 1,766 | 12,300 |
| 2015/10/23 | 1,750 | 1,776 | 1,730 | 1,750 | 14,900 |
| 2015/10/22 | 1,729 | 1,740 | 1,716 | 1,726 | 4,000 |
| 2015/10/21 | 1,703 | 1,747 | 1,703 | 1,747 | 6,300 |
| 2015/10/20 | 1,705 | 1,721 | 1,700 | 1,708 | 10,900 |
| 2015/10/19 | 1,739 | 1,742 | 1,700 | 1,704 | 15,100 |
| 2015/10/16 | 1,781 | 1,781 | 1,710 | 1,745 | 11,900 |
| 2015/10/15 | 1,762 | 1,777 | 1,733 | 1,769 | 8,800 |
| 2015/10/14 | 1,761 | 1,790 | 1,727 | 1,762 | 20,000 |
| 2015/10/13 | 1,839 | 1,839 | 1,781 | 1,783 | 24,100 |
| 2015/10/09 | 1,712 | 1,777 | 1,712 | 1,759 | 17,800 |
| 2015/10/08 | 1,734 | 1,736 | 1,709 | 1,722 | 7,100 |
| 2015/10/07 | 1,698 | 1,728 | 1,670 | 1,725 | 11,200 |
| 2015/10/06 | 1,738 | 1,738 | 1,691 | 1,703 | 6,800 |
| 2015/10/05 | 1,690 | 1,708 | 1,668 | 1,681 | 8,800 |
| 2015/10/02 | 1,646 | 1,671 | 1,631 | 1,662 | 11,300 |
| 2015/10/01 | 1,601 | 1,695 | 1,601 | 1,654 | 17,700 |
| 2015/09/30 | 1,652 | 1,652 | 1,590 | 1,609 | 34,000 |
| 2015/09/29 | 1,759 | 1,759 | 1,601 | 1,612 | 57,700 |
| 2015/09/28 | 1,745 | 1,769 | 1,662 | 1,759 | 38,500 |
| 2015/09/28 | 1 -> 0.10 分割 | ||||
| 2015/09/25 | 176 | 176 | 172 | 173 | 651,000 |
| 2015/09/24 | 179 | 181 | 177 | 177 | 202,000 |
| 2015/09/18 | 187 | 187 | 183 | 183 | 197,000 |
| 2015/09/17 | 186 | 192 | 184 | 190 | 318,000 |
| 2015/09/16 | 186 | 186 | 183 | 186 | 192,000 |
| 2015/09/15 | 187 | 187 | 182 | 185 | 251,000 |
| 2015/09/14 | 185 | 187 | 182 | 185 | 378,000 |
| 2015/09/11 | 181 | 189 | 181 | 186 | 351,000 |
| 2015/09/10 | 182 | 184 | 180 | 182 | 303,000 |
| 2015/09/09 | 185 | 186 | 182 | 185 | 613,000 |
| 2015/09/08 | 185 | 190 | 175 | 178 | 1,925,000 |
| 2015/09/07 | 198 | 247 | 183 | 186 | 8,892,000 |
| 2015/09/04 | 209 | 209 | 192 | 197 | 432,000 |
| 2015/09/03 | 218 | 224 | 207 | 209 | 504,000 |
| 2015/09/02 | 206 | 229 | 204 | 215 | 910,000 |
| 2015/09/01 | 224 | 229 | 214 | 214 | 540,000 |
| 2015/08/31 | 223 | 230 | 218 | 229 | 671,000 |
| 2015/08/28 | 210 | 223 | 210 | 219 | 1,023,000 |
| 2015/08/27 | 206 | 212 | 202 | 202 | 605,000 |
| 2015/08/26 | 194 | 205 | 194 | 203 | 711,000 |
| 2015/08/25 | 200 | 213 | 184 | 195 | 1,543,000 |
| 2015/08/24 | 230 | 239 | 199 | 204 | 2,207,000 |
| 2015/08/21 | 255 | 263 | 240 | 244 | 1,421,000 |
| 2015/08/20 | 264 | 268 | 262 | 263 | 464,000 |
| 2015/08/19 | 259 | 272 | 258 | 267 | 1,354,000 |
| 2015/08/18 | 251 | 264 | 250 | 262 | 1,334,000 |
| 2015/08/17 | 252 | 255 | 243 | 249 | 1,077,000 |
| 2015/08/14 | 240 | 253 | 238 | 252 | 1,272,000 |
| 2015/08/13 | 242 | 242 | 238 | 240 | 200,000 |
| 2015/08/12 | 235 | 244 | 235 | 239 | 568,000 |
| 2015/08/11 | 234 | 240 | 234 | 236 | 578,000 |
| 2015/08/10 | 231 | 234 | 223 | 234 | 754,000 |
| 2015/08/07 | 238 | 242 | 236 | 236 | 361,000 |
| 2015/08/06 | 245 | 245 | 237 | 238 | 801,000 |
| 2015/08/05 | 222 | 246 | 221 | 245 | 1,810,000 |
| 2015/08/04 | 235 | 238 | 226 | 227 | 786,000 |
| 2015/08/03 | 230 | 237 | 230 | 234 | 718,000 |
| 2015/07/31 | 224 | 234 | 223 | 233 | 991,000 |
| 2015/07/30 | 231 | 233 | 221 | 222 | 1,173,000 |
| 2015/07/29 | 236 | 236 | 227 | 230 | 874,000 |
| 2015/07/28 | 230 | 240 | 230 | 232 | 1,899,000 |
| 2015/07/27 | 220 | 238 | 218 | 233 | 3,962,000 |
| 2015/07/24 | 221 | 225 | 219 | 220 | 1,422,000 |
| 2015/07/23 | 218 | 228 | 212 | 225 | 4,619,000 |
| 2015/07/22 | 203 | 224 | 198 | 219 | 8,747,000 |
| 2015/07/21 | 185 | 214 | 183 | 200 | 6,464,000 |
| 2015/07/17 | 177 | 177 | 175 | 177 | 150,000 |
| 2015/07/16 | 176 | 177 | 174 | 177 | 200,000 |
| 2015/07/15 | 178 | 178 | 176 | 177 | 132,000 |
| 2015/07/14 | 179 | 179 | 177 | 178 | 122,000 |
| 2015/07/13 | 178 | 178 | 176 | 176 | 108,000 |
| 2015/07/10 | 184 | 184 | 174 | 175 | 1,111,000 |
| 2015/07/09 | 170 | 180 | 167 | 179 | 500,000 |
| 2015/07/08 | 182 | 182 | 175 | 175 | 362,000 |
| 2015/07/07 | 179 | 184 | 179 | 182 | 460,000 |
| 2015/07/06 | 179 | 183 | 176 | 177 | 535,000 |
| 2015/07/03 | 180 | 183 | 179 | 182 | 454,000 |
| 2015/07/02 | 181 | 181 | 179 | 180 | 265,000 |
| 2015/07/01 | 178 | 178 | 176 | 176 | 102,000 |
| 2015/06/30 | 174 | 177 | 174 | 177 | 97,000 |
| 2015/06/29 | 174 | 177 | 174 | 174 | 138,000 |
| 2015/06/26 | 178 | 180 | 178 | 179 | 141,000 |
| 2015/06/25 | 180 | 180 | 179 | 179 | 32,000 |
| 2015/06/24 | 179 | 180 | 178 | 179 | 113,000 |
| 2015/06/23 | 180 | 180 | 178 | 180 | 79,000 |
| 2015/06/22 | 177 | 179 | 177 | 179 | 79,000 |
| 2015/06/19 | 176 | 178 | 175 | 176 | 136,000 |
| 2015/06/18 | 179 | 179 | 176 | 177 | 75,000 |
| 2015/06/17 | 180 | 180 | 179 | 179 | 36,000 |
| 2015/06/16 | 180 | 181 | 179 | 180 | 67,000 |
| 2015/06/15 | 183 | 183 | 180 | 180 | 121,000 |
| 2015/06/12 | 182 | 183 | 180 | 183 | 163,000 |
| 2015/06/11 | 182 | 183 | 181 | 182 | 35,000 |
| 2015/06/10 | 180 | 183 | 180 | 182 | 136,000 |
| 2015/06/09 | 182 | 184 | 180 | 180 | 210,000 |
| 2015/06/08 | 184 | 186 | 181 | 182 | 270,000 |
| 2015/06/05 | 186 | 188 | 186 | 186 | 180,000 |
| 2015/06/04 | 188 | 190 | 187 | 188 | 210,000 |
| 2015/06/03 | 183 | 188 | 183 | 188 | 333,000 |
| 2015/06/02 | 182 | 185 | 182 | 185 | 172,000 |
| 2015/06/01 | 181 | 182 | 180 | 182 | 52,000 |
| 2015/05/29 | 183 | 183 | 180 | 182 | 85,000 |
| 2015/05/28 | 183 | 183 | 180 | 181 | 73,000 |
| 2015/05/27 | 179 | 183 | 179 | 181 | 118,000 |
| 2015/05/26 | 179 | 179 | 177 | 178 | 210,000 |
| 2015/05/25 | 179 | 180 | 177 | 179 | 124,000 |
| 2015/05/22 | 179 | 179 | 178 | 178 | 81,000 |
| 2015/05/21 | 180 | 181 | 178 | 179 | 294,000 |
| 2015/05/20 | 181 | 181 | 179 | 179 | 153,000 |
| 2015/05/19 | 182 | 182 | 179 | 181 | 288,000 |
| 2015/05/18 | 184 | 185 | 183 | 183 | 104,000 |
| 2015/05/15 | 182 | 184 | 182 | 183 | 241,000 |
| 2015/05/14 | 180 | 183 | 180 | 181 | 357,000 |
| 2015/05/13 | 177 | 180 | 177 | 179 | 427,000 |
| 2015/05/12 | 175 | 178 | 175 | 178 | 136,000 |
| 2015/05/11 | 176 | 176 | 175 | 175 | 53,000 |
| 2015/05/08 | 177 | 177 | 176 | 176 | 57,000 |
| 2015/05/07 | 175 | 176 | 175 | 175 | 47,000 |
| 2015/05/01 | 181 | 182 | 174 | 177 | 324,000 |
| 2015/04/30 | 175 | 177 | 175 | 177 | 128,000 |
| 2015/04/28 | 176 | 176 | 175 | 175 | 94,000 |
| 2015/04/27 | 176 | 177 | 174 | 176 | 187,000 |
| 2015/04/24 | 179 | 179 | 176 | 176 | 422,000 |
| 2015/04/23 | 174 | 179 | 174 | 179 | 427,000 |
| 2015/04/22 | 175 | 176 | 174 | 174 | 78,000 |
| 2015/04/21 | 175 | 176 | 174 | 175 | 121,000 |
| 2015/04/20 | 177 | 177 | 173 | 176 | 235,000 |
| 2015/04/17 | 180 | 180 | 178 | 178 | 111,000 |
| 2015/04/16 | 180 | 181 | 179 | 181 | 89,000 |
| 2015/04/15 | 180 | 181 | 179 | 181 | 110,000 |
| 2015/04/14 | 184 | 184 | 178 | 180 | 413,000 |
| 2015/04/13 | 184 | 186 | 183 | 184 | 137,000 |
| 2015/04/10 | 178 | 187 | 177 | 183 | 674,000 |
| 2015/04/09 | 176 | 178 | 176 | 177 | 116,000 |
| 2015/04/08 | 174 | 177 | 174 | 174 | 142,000 |
| 2015/04/07 | 171 | 177 | 171 | 173 | 156,000 |
| 2015/04/06 | 172 | 172 | 170 | 172 | 86,000 |
| 2015/04/03 | 173 | 173 | 171 | 172 | 167,000 |
| 2015/04/02 | 172 | 174 | 171 | 171 | 173,000 |
| 2015/04/01 | 175 | 175 | 172 | 173 | 124,000 |
| 2015/03/31 | 176 | 176 | 174 | 175 | 103,000 |
| 2015/03/30 | 180 | 180 | 174 | 174 | 110,000 |
| 2015/03/27 | 178 | 180 | 176 | 177 | 164,000 |
| 2015/03/26 | 180 | 180 | 177 | 179 | 129,000 |
| 2015/03/25 | 184 | 184 | 180 | 181 | 160,000 |
| 2015/03/24 | 185 | 185 | 183 | 183 | 76,000 |
| 2015/03/23 | 185 | 185 | 183 | 184 | 141,000 |
| 2015/03/20 | 185 | 186 | 184 | 185 | 104,000 |
| 2015/03/19 | 188 | 189 | 185 | 186 | 222,000 |
| 2015/03/18 | 184 | 188 | 181 | 187 | 451,000 |
| 2015/03/17 | 181 | 182 | 179 | 181 | 136,000 |
| 2015/03/16 | 183 | 185 | 179 | 180 | 244,000 |
| 2015/03/13 | 186 | 186 | 182 | 183 | 290,000 |
| 2015/03/12 | 191 | 191 | 183 | 187 | 487,000 |
| 2015/03/11 | 176 | 189 | 176 | 188 | 720,000 |
| 2015/03/10 | 176 | 181 | 176 | 179 | 195,000 |
| 2015/03/09 | 179 | 179 | 176 | 177 | 94,000 |
| 2015/03/06 | 178 | 179 | 176 | 177 | 112,000 |
| 2015/03/05 | 176 | 179 | 176 | 177 | 147,000 |
| 2015/03/04 | 178 | 178 | 176 | 177 | 103,000 |
| 2015/03/03 | 179 | 180 | 177 | 178 | 171,000 |
| 2015/03/02 | 184 | 184 | 178 | 179 | 218,000 |
| 2015/02/27 | 184 | 185 | 181 | 181 | 180,000 |
| 2015/02/26 | 192 | 195 | 180 | 185 | 1,045,000 |
| 2015/02/25 | 188 | 189 | 187 | 187 | 76,000 |
| 2015/02/24 | 187 | 189 | 187 | 188 | 81,000 |
| 2015/02/23 | 190 | 190 | 186 | 186 | 112,000 |
| 2015/02/20 | 186 | 190 | 182 | 187 | 197,000 |
| 2015/02/19 | 186 | 187 | 183 | 184 | 103,000 |
| 2015/02/18 | 187 | 187 | 185 | 186 | 174,000 |
| 2015/02/17 | 181 | 184 | 178 | 184 | 185,000 |
| 2015/02/16 | 178 | 181 | 177 | 179 | 116,000 |
| 2015/02/13 | 179 | 179 | 174 | 174 | 152,000 |
| 2015/02/12 | 178 | 179 | 175 | 175 | 191,000 |
| 2015/02/10 | 177 | 179 | 177 | 177 | 136,000 |
| 2015/02/09 | 184 | 184 | 177 | 178 | 233,000 |
| 2015/02/06 | 180 | 181 | 178 | 180 | 104,000 |
| 2015/02/05 | 182 | 183 | 178 | 178 | 113,000 |
| 2015/02/04 | 180 | 181 | 179 | 180 | 50,000 |
| 2015/02/03 | 181 | 183 | 177 | 179 | 193,000 |
| 2015/02/02 | 185 | 185 | 180 | 180 | 97,000 |
| 2015/01/30 | 185 | 185 | 181 | 184 | 68,000 |
| 2015/01/29 | 185 | 185 | 180 | 180 | 76,000 |
| 2015/01/28 | 183 | 185 | 182 | 185 | 67,000 |
| 2015/01/27 | 183 | 185 | 182 | 183 | 95,000 |
| 2015/01/26 | 182 | 182 | 178 | 181 | 84,000 |
| 2015/01/23 | 182 | 186 | 176 | 177 | 267,000 |
| 2015/01/22 | 181 | 182 | 178 | 179 | 74,000 |
| 2015/01/21 | 179 | 183 | 178 | 180 | 76,000 |
| 2015/01/20 | 179 | 180 | 176 | 178 | 180,000 |
| 2015/01/19 | 185 | 186 | 176 | 178 | 307,000 |
| 2015/01/16 | 188 | 189 | 180 | 183 | 257,000 |
| 2015/01/15 | 189 | 190 | 187 | 189 | 92,000 |
| 2015/01/14 | 188 | 188 | 185 | 188 | 102,000 |
| 2015/01/13 | 190 | 190 | 186 | 188 | 103,000 |
| 2015/01/09 | 190 | 191 | 189 | 190 | 101,000 |
| 2015/01/08 | 192 | 194 | 188 | 188 | 108,000 |
| 2015/01/07 | 188 | 191 | 187 | 189 | 106,000 |
| 2015/01/06 | 192 | 194 | 187 | 188 | 272,000 |
| 2015/01/05 | 194 | 197 | 191 | 194 | 175,000 |