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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,668 | 1,669 | 1,633 | 1,633 | 10,600 |
| 2016/12/29 | 1,676 | 1,690 | 1,653 | 1,660 | 9,200 |
| 2016/12/28 | 1,690 | 1,713 | 1,690 | 1,705 | 4,900 |
| 2016/12/27 | 1,700 | 1,725 | 1,690 | 1,696 | 11,200 |
| 2016/12/26 | 1,730 | 1,730 | 1,699 | 1,705 | 22,400 |
| 2016/12/22 | 1,711 | 1,729 | 1,693 | 1,723 | 11,100 |
| 2016/12/21 | 1,725 | 1,731 | 1,690 | 1,725 | 15,900 |
| 2016/12/20 | 1,716 | 1,735 | 1,716 | 1,735 | 8,600 |
| 2016/12/19 | 1,703 | 1,716 | 1,698 | 1,715 | 6,900 |
| 2016/12/16 | 1,710 | 1,718 | 1,702 | 1,706 | 18,100 |
| 2016/12/15 | 1,703 | 1,731 | 1,701 | 1,710 | 13,000 |
| 2016/12/14 | 1,688 | 1,730 | 1,683 | 1,713 | 15,600 |
| 2016/12/13 | 1,720 | 1,721 | 1,674 | 1,676 | 25,800 |
| 2016/12/12 | 1,766 | 1,809 | 1,700 | 1,735 | 15,800 |
| 2016/12/09 | 1,813 | 1,828 | 1,755 | 1,761 | 30,400 |
| 2016/12/08 | 1,848 | 1,850 | 1,825 | 1,841 | 13,500 |
| 2016/12/07 | 1,753 | 1,865 | 1,753 | 1,839 | 35,400 |
| 2016/12/06 | 1,700 | 1,750 | 1,700 | 1,747 | 26,700 |
| 2016/12/05 | 1,660 | 1,700 | 1,660 | 1,698 | 15,400 |
| 2016/12/02 | 1,627 | 1,688 | 1,601 | 1,680 | 37,700 |
| 2016/12/01 | 1,635 | 1,635 | 1,613 | 1,618 | 9,400 |
| 2016/11/30 | 1,582 | 1,612 | 1,572 | 1,602 | 14,800 |
| 2016/11/29 | 1,570 | 1,586 | 1,566 | 1,582 | 15,000 |
| 2016/11/28 | 1,532 | 1,580 | 1,532 | 1,568 | 12,200 |
| 2016/11/25 | 1,535 | 1,550 | 1,532 | 1,542 | 13,700 |
| 2016/11/24 | 1,517 | 1,543 | 1,517 | 1,520 | 22,800 |
| 2016/11/22 | 1,504 | 1,522 | 1,501 | 1,515 | 9,700 |
| 2016/11/21 | 1,460 | 1,500 | 1,460 | 1,488 | 11,500 |
| 2016/11/18 | 1,476 | 1,476 | 1,427 | 1,466 | 12,800 |
| 2016/11/17 | 1,436 | 1,460 | 1,436 | 1,446 | 9,900 |
| 2016/11/16 | 1,417 | 1,450 | 1,417 | 1,446 | 20,400 |
| 2016/11/15 | 1,304 | 1,467 | 1,300 | 1,418 | 33,500 |
| 2016/11/14 | 1,270 | 1,324 | 1,260 | 1,304 | 9,700 |
| 2016/11/11 | 1,275 | 1,285 | 1,266 | 1,272 | 7,400 |
| 2016/11/10 | 1,241 | 1,278 | 1,241 | 1,266 | 9,900 |
| 2016/11/09 | 1,268 | 1,268 | 1,220 | 1,223 | 10,200 |
| 2016/11/08 | 1,247 | 1,254 | 1,204 | 1,253 | 11,200 |
| 2016/11/07 | 1,240 | 1,246 | 1,229 | 1,239 | 7,800 |
| 2016/11/04 | 1,225 | 1,238 | 1,220 | 1,226 | 8,000 |
| 2016/11/02 | 1,220 | 1,230 | 1,212 | 1,228 | 9,100 |
| 2016/11/01 | 1,227 | 1,248 | 1,208 | 1,237 | 7,100 |
| 2016/10/31 | 1,229 | 1,241 | 1,202 | 1,230 | 12,800 |
| 2016/10/28 | 1,183 | 1,222 | 1,183 | 1,222 | 19,600 |
| 2016/10/27 | 1,159 | 1,178 | 1,151 | 1,172 | 7,100 |
| 2016/10/26 | 1,148 | 1,154 | 1,144 | 1,154 | 8,700 |
| 2016/10/25 | 1,142 | 1,145 | 1,139 | 1,140 | 6,700 |
| 2016/10/24 | 1,120 | 1,133 | 1,120 | 1,128 | 7,300 |
| 2016/10/21 | 1,126 | 1,130 | 1,114 | 1,125 | 11,000 |
| 2016/10/20 | 1,113 | 1,128 | 1,113 | 1,127 | 9,600 |
| 2016/10/19 | 1,098 | 1,112 | 1,095 | 1,111 | 9,700 |
| 2016/10/18 | 1,087 | 1,095 | 1,081 | 1,091 | 6,600 |
| 2016/10/17 | 1,075 | 1,093 | 1,060 | 1,085 | 4,100 |
| 2016/10/14 | 1,064 | 1,084 | 1,061 | 1,076 | 5,500 |
| 2016/10/13 | 1,073 | 1,085 | 1,072 | 1,084 | 3,900 |
| 2016/10/12 | 1,062 | 1,083 | 1,062 | 1,073 | 7,500 |
| 2016/10/11 | 1,071 | 1,089 | 1,071 | 1,083 | 3,600 |
| 2016/10/07 | 1,078 | 1,081 | 1,078 | 1,081 | 2,400 |
| 2016/10/06 | 1,081 | 1,081 | 1,069 | 1,078 | 5,500 |
| 2016/10/05 | 1,075 | 1,089 | 1,069 | 1,081 | 3,600 |
| 2016/10/04 | 1,063 | 1,076 | 1,063 | 1,075 | 6,200 |
| 2016/10/03 | 1,055 | 1,065 | 1,051 | 1,063 | 5,500 |
| 2016/09/30 | 1,077 | 1,077 | 1,027 | 1,054 | 14,300 |
| 2016/09/29 | 1,062 | 1,078 | 1,061 | 1,077 | 6,700 |
| 2016/09/28 | 1,058 | 1,068 | 1,058 | 1,062 | 8,700 |
| 2016/09/27 | 1,054 | 1,068 | 1,054 | 1,068 | 29,900 |
| 2016/09/26 | 1,077 | 1,077 | 1,058 | 1,064 | 10,100 |
| 2016/09/23 | 1,050 | 1,058 | 1,041 | 1,058 | 8,700 |
| 2016/09/21 | 1,025 | 1,050 | 1,017 | 1,050 | 6,900 |
| 2016/09/20 | 1,022 | 1,024 | 1,015 | 1,015 | 7,500 |
| 2016/09/16 | 1,015 | 1,033 | 1,011 | 1,029 | 3,000 |
| 2016/09/15 | 1,025 | 1,030 | 1,015 | 1,015 | 4,400 |
| 2016/09/14 | 1,029 | 1,030 | 1,027 | 1,029 | 2,200 |
| 2016/09/13 | 1,025 | 1,045 | 1,025 | 1,033 | 4,000 |
| 2016/09/12 | 1,029 | 1,029 | 1,023 | 1,025 | 2,600 |
| 2016/09/09 | 1,021 | 1,034 | 1,021 | 1,030 | 8,100 |
| 2016/09/08 | 1,028 | 1,035 | 1,028 | 1,034 | 3,900 |
| 2016/09/07 | 1,039 | 1,039 | 1,023 | 1,028 | 6,600 |
| 2016/09/06 | 1,039 | 1,040 | 1,031 | 1,039 | 4,300 |
| 2016/09/05 | 1,023 | 1,037 | 1,023 | 1,031 | 6,500 |
| 2016/09/02 | 1,026 | 1,028 | 1,010 | 1,018 | 8,400 |
| 2016/09/01 | 1,010 | 1,025 | 1,010 | 1,025 | 4,200 |
| 2016/08/31 | 1,016 | 1,018 | 1,008 | 1,012 | 4,300 |
| 2016/08/30 | 1,006 | 1,009 | 1,003 | 1,007 | 6,100 |
| 2016/08/29 | 1,006 | 1,018 | 1,004 | 1,005 | 6,900 |
| 2016/08/26 | 1,008 | 1,010 | 1,001 | 1,001 | 8,800 |
| 2016/08/25 | 1,012 | 1,025 | 1,006 | 1,008 | 7,800 |
| 2016/08/24 | 1,024 | 1,025 | 1,001 | 1,003 | 7,800 |
| 2016/08/23 | 1,008 | 1,016 | 1,000 | 1,006 | 17,900 |
| 2016/08/22 | 1,051 | 1,051 | 1,006 | 1,009 | 18,700 |
| 2016/08/19 | 1,070 | 1,070 | 1,052 | 1,052 | 6,700 |
| 2016/08/18 | 1,055 | 1,062 | 1,055 | 1,060 | 6,800 |
| 2016/08/17 | 1,094 | 1,108 | 1,051 | 1,056 | 18,100 |
| 2016/08/16 | 1,100 | 1,125 | 1,095 | 1,096 | 23,400 |
| 2016/08/15 | 1,122 | 1,143 | 1,098 | 1,100 | 49,200 |
| 2016/08/12 | 1,279 | 1,279 | 1,249 | 1,272 | 2,300 |
| 2016/08/10 | 1,247 | 1,284 | 1,247 | 1,274 | 2,800 |
| 2016/08/09 | 1,277 | 1,277 | 1,232 | 1,244 | 3,900 |
| 2016/08/08 | 1,231 | 1,268 | 1,231 | 1,268 | 3,800 |
| 2016/08/05 | 1,226 | 1,239 | 1,226 | 1,237 | 1,100 |
| 2016/08/04 | 1,237 | 1,244 | 1,232 | 1,237 | 3,200 |
| 2016/08/03 | 1,256 | 1,256 | 1,216 | 1,227 | 2,900 |
| 2016/08/02 | 1,279 | 1,280 | 1,260 | 1,260 | 2,900 |
| 2016/08/01 | 1,277 | 1,282 | 1,251 | 1,274 | 2,100 |
| 2016/07/29 | 1,286 | 1,290 | 1,230 | 1,282 | 6,100 |
| 2016/07/28 | 1,241 | 1,267 | 1,228 | 1,256 | 4,000 |
| 2016/07/27 | 1,227 | 1,248 | 1,227 | 1,245 | 2,700 |
| 2016/07/26 | 1,251 | 1,251 | 1,213 | 1,228 | 3,000 |
| 2016/07/25 | 1,235 | 1,239 | 1,224 | 1,239 | 6,600 |
| 2016/07/22 | 1,188 | 1,214 | 1,188 | 1,203 | 2,300 |
| 2016/07/21 | 1,178 | 1,193 | 1,178 | 1,188 | 4,200 |
| 2016/07/20 | 1,187 | 1,197 | 1,172 | 1,180 | 5,600 |
| 2016/07/19 | 1,167 | 1,193 | 1,167 | 1,181 | 2,800 |
| 2016/07/15 | 1,181 | 1,181 | 1,165 | 1,171 | 3,300 |
| 2016/07/14 | 1,185 | 1,189 | 1,180 | 1,181 | 2,900 |
| 2016/07/13 | 1,170 | 1,188 | 1,170 | 1,176 | 3,900 |
| 2016/07/12 | 1,144 | 1,168 | 1,144 | 1,164 | 2,600 |
| 2016/07/11 | 1,125 | 1,157 | 1,120 | 1,141 | 4,400 |
| 2016/07/08 | 1,138 | 1,138 | 1,110 | 1,111 | 6,300 |
| 2016/07/07 | 1,143 | 1,161 | 1,100 | 1,121 | 9,500 |
| 2016/07/06 | 1,167 | 1,167 | 1,130 | 1,157 | 4,800 |
| 2016/07/05 | 1,161 | 1,181 | 1,150 | 1,167 | 3,800 |
| 2016/07/04 | 1,188 | 1,188 | 1,165 | 1,183 | 3,200 |
| 2016/07/01 | 1,200 | 1,204 | 1,171 | 1,182 | 6,200 |
| 2016/06/30 | 1,203 | 1,205 | 1,180 | 1,192 | 5,400 |
| 2016/06/29 | 1,131 | 1,174 | 1,131 | 1,172 | 4,800 |
| 2016/06/28 | 1,130 | 1,138 | 1,120 | 1,131 | 8,800 |
| 2016/06/27 | 1,154 | 1,162 | 1,123 | 1,160 | 13,700 |
| 2016/06/24 | 1,190 | 1,190 | 1,067 | 1,094 | 9,200 |
| 2016/06/23 | 1,220 | 1,220 | 1,178 | 1,186 | 8,200 |
| 2016/06/22 | 1,170 | 1,223 | 1,170 | 1,223 | 4,600 |
| 2016/06/21 | 1,184 | 1,188 | 1,182 | 1,188 | 1,000 |
| 2016/06/20 | 1,175 | 1,200 | 1,175 | 1,184 | 3,600 |
| 2016/06/17 | 1,144 | 1,155 | 1,143 | 1,153 | 3,500 |
| 2016/06/16 | 1,183 | 1,186 | 1,145 | 1,145 | 7,500 |
| 2016/06/15 | 1,170 | 1,189 | 1,152 | 1,181 | 5,700 |
| 2016/06/14 | 1,202 | 1,205 | 1,179 | 1,184 | 5,100 |
| 2016/06/13 | 1,244 | 1,244 | 1,212 | 1,224 | 9,000 |
| 2016/06/10 | 1,261 | 1,274 | 1,256 | 1,274 | 5,500 |
| 2016/06/09 | 1,267 | 1,290 | 1,267 | 1,275 | 3,600 |
| 2016/06/08 | 1,280 | 1,280 | 1,272 | 1,275 | 1,600 |
| 2016/06/07 | 1,243 | 1,280 | 1,243 | 1,274 | 2,000 |
| 2016/06/06 | 1,259 | 1,268 | 1,257 | 1,263 | 4,000 |
| 2016/06/03 | 1,237 | 1,274 | 1,237 | 1,266 | 4,300 |
| 2016/06/02 | 1,260 | 1,273 | 1,255 | 1,257 | 5,500 |
| 2016/06/01 | 1,275 | 1,290 | 1,267 | 1,280 | 3,800 |
| 2016/05/31 | 1,274 | 1,287 | 1,262 | 1,277 | 3,800 |
| 2016/05/30 | 1,255 | 1,269 | 1,245 | 1,268 | 5,100 |
| 2016/05/27 | 1,233 | 1,255 | 1,233 | 1,245 | 2,700 |
| 2016/05/26 | 1,250 | 1,258 | 1,230 | 1,238 | 8,200 |
| 2016/05/25 | 1,218 | 1,218 | 1,201 | 1,212 | 7,100 |
| 2016/05/24 | 1,190 | 1,204 | 1,190 | 1,204 | 4,700 |
| 2016/05/23 | 1,192 | 1,201 | 1,183 | 1,189 | 5,900 |
| 2016/05/20 | 1,186 | 1,193 | 1,170 | 1,193 | 5,800 |
| 2016/05/19 | 1,169 | 1,213 | 1,166 | 1,186 | 4,500 |
| 2016/05/18 | 1,193 | 1,194 | 1,168 | 1,175 | 12,200 |
| 2016/05/17 | 1,215 | 1,216 | 1,190 | 1,202 | 3,900 |
| 2016/05/16 | 1,216 | 1,217 | 1,188 | 1,191 | 6,600 |
| 2016/05/13 | 1,240 | 1,265 | 1,213 | 1,216 | 9,600 |
| 2016/05/12 | 1,327 | 1,327 | 1,250 | 1,256 | 14,200 |
| 2016/05/11 | 1,260 | 1,260 | 1,236 | 1,237 | 2,300 |
| 2016/05/10 | 1,260 | 1,260 | 1,218 | 1,236 | 3,700 |
| 2016/05/09 | 1,190 | 1,220 | 1,190 | 1,206 | 3,900 |
| 2016/05/06 | 1,196 | 1,208 | 1,190 | 1,195 | 4,500 |
| 2016/05/02 | 1,166 | 1,203 | 1,166 | 1,192 | 5,600 |
| 2016/04/28 | 1,281 | 1,281 | 1,215 | 1,219 | 10,500 |
| 2016/04/27 | 1,280 | 1,280 | 1,247 | 1,271 | 4,100 |
| 2016/04/26 | 1,296 | 1,296 | 1,240 | 1,277 | 6,400 |
| 2016/04/25 | 1,296 | 1,305 | 1,284 | 1,294 | 10,000 |
| 2016/04/22 | 1,257 | 1,280 | 1,257 | 1,276 | 3,700 |
| 2016/04/21 | 1,269 | 1,272 | 1,250 | 1,267 | 6,000 |
| 2016/04/20 | 1,242 | 1,252 | 1,236 | 1,249 | 2,600 |
| 2016/04/19 | 1,263 | 1,263 | 1,218 | 1,242 | 5,700 |
| 2016/04/18 | 1,205 | 1,235 | 1,202 | 1,203 | 4,000 |
| 2016/04/15 | 1,204 | 1,254 | 1,204 | 1,217 | 6,200 |
| 2016/04/14 | 1,214 | 1,240 | 1,214 | 1,234 | 10,800 |
| 2016/04/13 | 1,188 | 1,213 | 1,184 | 1,198 | 4,700 |
| 2016/04/12 | 1,148 | 1,199 | 1,148 | 1,178 | 5,000 |
| 2016/04/11 | 1,167 | 1,167 | 1,091 | 1,160 | 8,600 |
| 2016/04/08 | 1,096 | 1,239 | 1,096 | 1,156 | 12,200 |
| 2016/04/07 | 1,130 | 1,159 | 1,094 | 1,127 | 3,800 |
| 2016/04/06 | 1,141 | 1,153 | 1,070 | 1,130 | 6,100 |
| 2016/04/05 | 1,201 | 1,219 | 1,151 | 1,156 | 9,200 |
| 2016/04/04 | 1,226 | 1,245 | 1,174 | 1,215 | 10,200 |
| 2016/04/01 | 1,259 | 1,264 | 1,202 | 1,213 | 15,200 |
| 2016/03/31 | 1,280 | 1,292 | 1,258 | 1,258 | 5,100 |
| 2016/03/30 | 1,291 | 1,299 | 1,271 | 1,278 | 5,300 |
| 2016/03/29 | 1,270 | 1,305 | 1,270 | 1,291 | 7,500 |
| 2016/03/28 | 1,303 | 1,324 | 1,266 | 1,318 | 9,600 |
| 2016/03/25 | 1,302 | 1,322 | 1,286 | 1,299 | 14,400 |
| 2016/03/24 | 1,290 | 1,303 | 1,279 | 1,283 | 9,000 |
| 2016/03/23 | 1,309 | 1,327 | 1,293 | 1,299 | 4,500 |
| 2016/03/22 | 1,239 | 1,349 | 1,239 | 1,300 | 9,800 |
| 2016/03/18 | 1,275 | 1,283 | 1,261 | 1,269 | 4,200 |
| 2016/03/17 | 1,280 | 1,290 | 1,260 | 1,275 | 6,600 |
| 2016/03/16 | 1,283 | 1,308 | 1,260 | 1,268 | 6,500 |
| 2016/03/15 | 1,280 | 1,310 | 1,260 | 1,283 | 8,300 |
| 2016/03/14 | 1,274 | 1,314 | 1,274 | 1,280 | 14,100 |
| 2016/03/11 | 1,210 | 1,275 | 1,210 | 1,261 | 21,000 |
| 2016/03/10 | 1,254 | 1,255 | 1,210 | 1,232 | 11,700 |
| 2016/03/09 | 1,241 | 1,245 | 1,216 | 1,242 | 9,400 |
| 2016/03/08 | 1,253 | 1,259 | 1,242 | 1,249 | 7,200 |
| 2016/03/07 | 1,226 | 1,290 | 1,226 | 1,256 | 10,000 |
| 2016/03/04 | 1,208 | 1,247 | 1,208 | 1,234 | 12,200 |
| 2016/03/03 | 1,181 | 1,219 | 1,181 | 1,207 | 14,500 |
| 2016/03/02 | 1,228 | 1,234 | 1,180 | 1,195 | 18,900 |
| 2016/03/01 | 1,192 | 1,230 | 1,182 | 1,186 | 9,800 |
| 2016/02/29 | 1,237 | 1,260 | 1,192 | 1,192 | 13,500 |
| 2016/02/26 | 1,297 | 1,300 | 1,224 | 1,233 | 22,800 |
| 2016/02/25 | 1,289 | 1,314 | 1,279 | 1,307 | 11,800 |
| 2016/02/24 | 1,259 | 1,291 | 1,238 | 1,272 | 8,100 |
| 2016/02/23 | 1,279 | 1,344 | 1,256 | 1,285 | 21,100 |
| 2016/02/22 | 1,295 | 1,295 | 1,190 | 1,253 | 13,200 |
| 2016/02/19 | 1,255 | 1,344 | 1,255 | 1,305 | 20,300 |
| 2016/02/18 | 1,267 | 1,298 | 1,245 | 1,285 | 14,800 |
| 2016/02/17 | 1,200 | 1,304 | 1,200 | 1,242 | 17,000 |
| 2016/02/16 | 1,233 | 1,314 | 1,210 | 1,210 | 18,400 |
| 2016/02/15 | 1,180 | 1,220 | 1,178 | 1,203 | 9,200 |
| 2016/02/12 | 1,147 | 1,150 | 1,066 | 1,120 | 36,100 |
| 2016/02/10 | 1,259 | 1,294 | 1,194 | 1,207 | 24,400 |
| 2016/02/09 | 1,290 | 1,306 | 1,236 | 1,256 | 36,800 |
| 2016/02/08 | 1,381 | 1,434 | 1,358 | 1,362 | 85,100 |
| 2016/02/05 | 1,561 | 1,561 | 1,515 | 1,551 | 10,500 |
| 2016/02/04 | 1,632 | 1,632 | 1,540 | 1,561 | 22,200 |
| 2016/02/03 | 1,680 | 1,680 | 1,651 | 1,662 | 12,100 |
| 2016/02/02 | 1,671 | 1,686 | 1,666 | 1,679 | 7,500 |
| 2016/02/01 | 1,671 | 1,689 | 1,661 | 1,685 | 11,800 |
| 2016/01/29 | 1,669 | 1,690 | 1,635 | 1,670 | 7,200 |
| 2016/01/28 | 1,656 | 1,656 | 1,625 | 1,642 | 6,500 |
| 2016/01/27 | 1,657 | 1,695 | 1,638 | 1,650 | 7,500 |
| 2016/01/26 | 1,608 | 1,643 | 1,608 | 1,610 | 11,000 |
| 2016/01/25 | 1,650 | 1,668 | 1,621 | 1,653 | 14,300 |
| 2016/01/22 | 1,534 | 1,590 | 1,534 | 1,583 | 12,500 |
| 2016/01/21 | 1,558 | 1,614 | 1,531 | 1,531 | 18,100 |
| 2016/01/20 | 1,611 | 1,638 | 1,567 | 1,567 | 34,000 |
| 2016/01/19 | 1,609 | 1,700 | 1,605 | 1,612 | 9,200 |
| 2016/01/18 | 1,639 | 1,639 | 1,583 | 1,618 | 14,700 |
| 2016/01/15 | 1,715 | 1,737 | 1,652 | 1,657 | 16,900 |
| 2016/01/14 | 1,710 | 1,713 | 1,675 | 1,697 | 11,600 |
| 2016/01/13 | 1,715 | 1,750 | 1,715 | 1,725 | 8,600 |
| 2016/01/12 | 1,741 | 1,742 | 1,690 | 1,690 | 21,200 |
| 2016/01/08 | 1,740 | 1,792 | 1,730 | 1,740 | 17,300 |
| 2016/01/07 | 1,766 | 1,772 | 1,746 | 1,750 | 10,500 |
| 2016/01/06 | 1,781 | 1,811 | 1,751 | 1,766 | 17,400 |
| 2016/01/05 | 1,770 | 1,819 | 1,760 | 1,769 | 10,900 |
| 2016/01/04 | 1,846 | 1,870 | 1,775 | 1,780 | 13,600 |