アドヴァングループ(7463)の株価時系列情報
アドヴァングループ(7463)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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,140 | 1,145 | 1,100 | 1,103 | 15,100 |
| 2000/12/28 | 1,150 | 1,176 | 1,100 | 1,121 | 7,600 |
| 2000/12/27 | 1,160 | 1,180 | 1,160 | 1,175 | 8,400 |
| 2000/12/26 | 1,192 | 1,192 | 1,153 | 1,159 | 9,100 |
| 2000/12/25 | 1,200 | 1,200 | 1,181 | 1,200 | 10,200 |
| 2000/12/22 | 1,050 | 1,170 | 1,050 | 1,160 | 22,500 |
| 2000/12/21 | 1,180 | 1,180 | 1,015 | 1,015 | 19,300 |
| 2000/12/20 | 1,190 | 1,200 | 1,185 | 1,186 | 10,500 |
| 2000/12/19 | 1,283 | 1,283 | 1,230 | 1,230 | 12,300 |
| 2000/12/18 | 1,270 | 1,291 | 1,270 | 1,283 | 5,700 |
| 2000/12/15 | 1,265 | 1,319 | 1,260 | 1,300 | 13,200 |
| 2000/12/14 | 1,350 | 1,360 | 1,299 | 1,305 | 16,800 |
| 2000/12/13 | 1,355 | 1,395 | 1,340 | 1,346 | 12,600 |
| 2000/12/12 | 1,390 | 1,400 | 1,370 | 1,375 | 14,300 |
| 2000/12/11 | 1,400 | 1,410 | 1,389 | 1,409 | 19,600 |
| 2000/12/08 | 1,380 | 1,420 | 1,380 | 1,391 | 29,200 |
| 2000/12/07 | 1,405 | 1,407 | 1,396 | 1,400 | 17,000 |
| 2000/12/06 | 1,470 | 1,470 | 1,415 | 1,415 | 14,200 |
| 2000/12/05 | 1,474 | 1,474 | 1,440 | 1,470 | 13,000 |
| 2000/12/04 | 1,489 | 1,492 | 1,450 | 1,480 | 8,700 |
| 2000/12/01 | 1,455 | 1,490 | 1,455 | 1,489 | 10,700 |
| 2000/11/30 | 1,460 | 1,460 | 1,425 | 1,456 | 18,200 |
| 2000/11/29 | 1,401 | 1,469 | 1,401 | 1,440 | 15,000 |
| 2000/11/28 | 1,513 | 1,516 | 1,461 | 1,461 | 6,300 |
| 2000/11/27 | 1,519 | 1,540 | 1,489 | 1,530 | 10,200 |
| 2000/11/24 | 1,450 | 1,530 | 1,450 | 1,530 | 26,300 |
| 2000/11/22 | 1,451 | 1,501 | 1,450 | 1,484 | 30,700 |
| 2000/11/21 | 1,530 | 1,530 | 1,450 | 1,451 | 6,100 |
| 2000/11/20 | 1,431 | 1,540 | 1,431 | 1,500 | 25,000 |
| 2000/11/17 | 1,422 | 1,521 | 1,422 | 1,520 | 66,300 |
| 2000/11/16 | 1,530 | 1,530 | 1,470 | 1,481 | 3,600 |
| 2000/11/15 | 1,539 | 1,560 | 1,468 | 1,481 | 20,100 |
| 2000/11/14 | 1,450 | 1,540 | 1,450 | 1,540 | 18,100 |
| 2000/11/13 | 1,468 | 1,490 | 1,450 | 1,450 | 6,000 |
| 2000/11/10 | 1,472 | 1,499 | 1,472 | 1,485 | 1,900 |
| 2000/11/09 | 1,495 | 1,550 | 1,480 | 1,550 | 25,300 |
| 2000/11/08 | 1,519 | 1,530 | 1,480 | 1,495 | 11,000 |
| 2000/11/07 | 1,520 | 1,548 | 1,490 | 1,509 | 8,100 |
| 2000/11/06 | 1,500 | 1,532 | 1,500 | 1,532 | 14,000 |
| 2000/11/02 | 1,500 | 1,500 | 1,460 | 1,499 | 6,500 |
| 2000/11/01 | 1,500 | 1,550 | 1,450 | 1,540 | 14,600 |
| 2000/10/31 | 1,477 | 1,500 | 1,450 | 1,500 | 15,400 |
| 2000/10/30 | 1,440 | 1,449 | 1,420 | 1,447 | 13,600 |
| 2000/10/27 | 1,431 | 1,477 | 1,431 | 1,458 | 12,000 |
| 2000/10/26 | 1,420 | 1,480 | 1,420 | 1,451 | 13,800 |
| 2000/10/25 | 1,520 | 1,529 | 1,490 | 1,500 | 12,000 |
| 2000/10/24 | 1,505 | 1,570 | 1,505 | 1,536 | 2,200 |
| 2000/10/23 | 1,550 | 1,560 | 1,500 | 1,505 | 9,600 |
| 2000/10/20 | 1,550 | 1,585 | 1,550 | 1,556 | 6,300 |
| 2000/10/19 | 1,545 | 1,545 | 1,500 | 1,540 | 14,700 |
| 2000/10/18 | 1,550 | 1,561 | 1,545 | 1,545 | 43,100 |
| 2000/10/17 | 1,650 | 1,650 | 1,590 | 1,590 | 5,900 |
| 2000/10/16 | 1,696 | 1,745 | 1,600 | 1,619 | 17,500 |
| 2000/10/13 | 1,630 | 1,645 | 1,550 | 1,636 | 30,700 |
| 2000/10/12 | 1,620 | 1,638 | 1,616 | 1,632 | 34,000 |
| 2000/10/11 | 1,605 | 1,650 | 1,591 | 1,650 | 15,200 |
| 2000/10/10 | 1,680 | 1,682 | 1,620 | 1,665 | 42,800 |
| 2000/10/06 | 1,660 | 1,685 | 1,650 | 1,682 | 24,400 |
| 2000/10/05 | 1,651 | 1,700 | 1,650 | 1,660 | 17,400 |
| 2000/10/04 | 1,659 | 1,690 | 1,650 | 1,665 | 12,400 |
| 2000/10/03 | 1,700 | 1,700 | 1,669 | 1,689 | 19,700 |
| 2000/10/02 | 1,660 | 1,700 | 1,660 | 1,689 | 27,500 |
| 2000/09/29 | 1,740 | 1,740 | 1,701 | 1,719 | 59,700 |
| 2000/09/28 | 1,730 | 1,750 | 1,701 | 1,701 | 62,900 |
| 2000/09/27 | 1,770 | 1,770 | 1,700 | 1,756 | 105,200 |
| 2000/09/26 | 1,650 | 1,790 | 1,650 | 1,779 | 232,700 |
| 2000/09/25 | 1,519 | 1,620 | 1,450 | 1,620 | 157,000 |
| 2000/09/22 | 1,450 | 1,550 | 1,410 | 1,459 | 210,600 |
| 2000/09/21 | 1,540 | 1,600 | 1,490 | 1,500 | 65,900 |
| 2000/09/20 | 1,640 | 1,640 | 1,520 | 1,570 | 36,000 |
| 2000/09/19 | 1,600 | 1,649 | 1,550 | 1,580 | 36,500 |
| 2000/09/18 | 1,628 | 1,662 | 1,550 | 1,572 | 35,000 |
| 2000/09/14 | 1,621 | 1,660 | 1,621 | 1,630 | 9,900 |
| 2000/09/13 | 1,635 | 1,665 | 1,600 | 1,621 | 11,900 |
| 2000/09/12 | 1,686 | 1,686 | 1,632 | 1,636 | 21,400 |
| 2000/09/11 | 1,750 | 1,750 | 1,660 | 1,661 | 10,600 |
| 2000/09/08 | 1,700 | 1,721 | 1,700 | 1,720 | 13,800 |
| 2000/09/07 | 1,621 | 1,720 | 1,621 | 1,720 | 13,500 |
| 2000/09/06 | 1,700 | 1,740 | 1,690 | 1,690 | 20,000 |
| 2000/09/05 | 1,710 | 1,750 | 1,710 | 1,750 | 21,000 |
| 2000/09/04 | 1,780 | 1,850 | 1,762 | 1,762 | 52,800 |
| 2000/09/01 | 1,780 | 1,798 | 1,760 | 1,790 | 37,300 |
| 2000/08/31 | 1,751 | 1,809 | 1,751 | 1,800 | 94,500 |
| 2000/08/30 | 1,720 | 1,770 | 1,701 | 1,750 | 50,600 |
| 2000/08/29 | 1,680 | 1,720 | 1,675 | 1,720 | 49,100 |
| 2000/08/28 | 1,630 | 1,690 | 1,630 | 1,680 | 21,000 |
| 2000/08/25 | 1,551 | 1,605 | 1,551 | 1,605 | 14,600 |
| 2000/08/24 | 1,655 | 1,660 | 1,600 | 1,600 | 21,500 |
| 2000/08/23 | 1,630 | 1,669 | 1,630 | 1,652 | 7,000 |
| 2000/08/22 | 1,690 | 1,690 | 1,620 | 1,670 | 12,900 |
| 2000/08/21 | 1,700 | 1,740 | 1,655 | 1,690 | 22,500 |
| 2000/08/18 | 1,650 | 1,682 | 1,650 | 1,680 | 33,600 |
| 2000/08/17 | 1,569 | 1,650 | 1,520 | 1,591 | 30,900 |
| 2000/08/16 | 1,550 | 1,580 | 1,530 | 1,570 | 11,800 |
| 2000/08/15 | 1,519 | 1,540 | 1,499 | 1,520 | 10,400 |
| 2000/08/14 | 1,499 | 1,529 | 1,490 | 1,520 | 15,300 |
| 2000/08/11 | 1,520 | 1,539 | 1,491 | 1,529 | 15,600 |
| 2000/08/10 | 1,550 | 1,569 | 1,511 | 1,520 | 12,700 |
| 2000/08/09 | 1,500 | 1,520 | 1,470 | 1,519 | 16,300 |
| 2000/08/08 | 1,515 | 1,521 | 1,501 | 1,503 | 10,200 |
| 2000/08/07 | 1,500 | 1,515 | 1,500 | 1,507 | 6,500 |
| 2000/08/04 | 1,480 | 1,581 | 1,480 | 1,487 | 13,100 |
| 2000/08/03 | 1,485 | 1,520 | 1,485 | 1,510 | 14,700 |
| 2000/08/02 | 1,500 | 1,500 | 1,471 | 1,485 | 12,000 |
| 2000/08/01 | 1,500 | 1,520 | 1,500 | 1,510 | 18,000 |
| 2000/07/31 | 1,520 | 1,520 | 1,411 | 1,505 | 28,500 |
| 2000/07/28 | 1,560 | 1,560 | 1,500 | 1,526 | 19,200 |
| 2000/07/27 | 1,591 | 1,591 | 1,526 | 1,526 | 17,000 |
| 2000/07/26 | 1,530 | 1,597 | 1,530 | 1,590 | 14,300 |
| 2000/07/25 | 1,540 | 1,562 | 1,511 | 1,535 | 23,600 |
| 2000/07/24 | 1,620 | 1,621 | 1,571 | 1,580 | 21,900 |
| 2000/07/21 | 1,700 | 1,700 | 1,650 | 1,670 | 15,900 |
| 2000/07/19 | 1,750 | 1,750 | 1,660 | 1,710 | 26,800 |
| 2000/07/18 | 1,681 | 1,770 | 1,681 | 1,770 | 65,000 |
| 2000/07/17 | 1,770 | 1,785 | 1,750 | 1,771 | 43,400 |
| 2000/07/14 | 1,800 | 1,830 | 1,730 | 1,740 | 67,100 |
| 2000/07/13 | 1,755 | 1,790 | 1,755 | 1,790 | 34,200 |
| 2000/07/12 | 1,800 | 1,815 | 1,780 | 1,785 | 60,800 |
| 2000/07/11 | 1,800 | 1,860 | 1,800 | 1,819 | 138,300 |
| 2000/07/10 | 1,760 | 1,790 | 1,741 | 1,770 | 79,800 |
| 2000/07/07 | 1,640 | 1,760 | 1,639 | 1,760 | 137,800 |
| 2000/07/06 | 1,566 | 1,630 | 1,550 | 1,630 | 48,300 |
| 2000/07/05 | 1,580 | 1,590 | 1,550 | 1,563 | 23,100 |
| 2000/07/04 | 1,600 | 1,600 | 1,575 | 1,580 | 38,100 |
| 2000/07/03 | 1,630 | 1,630 | 1,550 | 1,580 | 64,000 |
| 2000/06/30 | 1,522 | 1,601 | 1,520 | 1,600 | 130,600 |
| 2000/06/29 | 1,450 | 1,522 | 1,430 | 1,500 | 95,300 |
| 2000/06/28 | 1,440 | 1,440 | 1,380 | 1,420 | 60,600 |
| 2000/06/27 | 1,361 | 1,381 | 1,360 | 1,380 | 22,400 |
| 2000/06/26 | 1,400 | 1,417 | 1,352 | 1,361 | 15,000 |
| 2000/06/23 | 1,440 | 1,440 | 1,352 | 1,400 | 30,300 |
| 2000/06/22 | 1,441 | 1,470 | 1,435 | 1,435 | 56,900 |
| 2000/06/21 | 1,510 | 1,510 | 1,429 | 1,435 | 100,400 |
| 2000/06/20 | 1,402 | 1,522 | 1,399 | 1,522 | 231,700 |
| 2000/06/19 | 1,264 | 1,322 | 1,250 | 1,322 | 148,400 |
| 2000/06/16 | 1,180 | 1,195 | 1,160 | 1,164 | 67,900 |
| 2000/06/15 | 1,175 | 1,195 | 1,160 | 1,160 | 24,700 |
| 2000/06/14 | 1,195 | 1,195 | 1,170 | 1,195 | 50,100 |
| 2000/06/13 | 1,240 | 1,245 | 1,190 | 1,195 | 47,900 |
| 2000/06/12 | 1,240 | 1,271 | 1,235 | 1,240 | 124,100 |
| 2000/06/09 | 1,155 | 1,280 | 1,135 | 1,220 | 135,500 |
| 2000/06/08 | 1,145 | 1,150 | 1,130 | 1,135 | 32,700 |
| 2000/06/07 | 1,150 | 1,156 | 1,128 | 1,145 | 69,800 |
| 2000/06/06 | 1,190 | 1,200 | 1,150 | 1,152 | 69,100 |
| 2000/06/05 | 1,220 | 1,229 | 1,167 | 1,190 | 66,700 |
| 2000/06/02 | 1,266 | 1,266 | 1,220 | 1,221 | 45,500 |
| 2000/06/01 | 1,301 | 1,301 | 1,230 | 1,266 | 21,400 |
| 2000/05/31 | 1,302 | 1,339 | 1,280 | 1,301 | 24,500 |
| 2000/05/30 | 1,295 | 1,300 | 1,270 | 1,280 | 35,600 |
| 2000/05/29 | 1,290 | 1,310 | 1,290 | 1,300 | 23,600 |
| 2000/05/26 | 1,400 | 1,400 | 1,290 | 1,290 | 31,000 |
| 2000/05/25 | 1,430 | 1,433 | 1,390 | 1,390 | 18,600 |
| 2000/05/24 | 1,470 | 1,471 | 1,410 | 1,410 | 26,600 |
| 2000/05/23 | 1,470 | 1,500 | 1,460 | 1,499 | 6,800 |
| 2000/05/22 | 1,590 | 1,590 | 1,460 | 1,500 | 18,900 |
| 2000/05/19 | 1,600 | 1,600 | 1,550 | 1,590 | 9,700 |
| 2000/05/18 | 1,630 | 1,650 | 1,590 | 1,650 | 25,500 |
| 2000/05/17 | 1,600 | 1,640 | 1,577 | 1,600 | 13,000 |
| 2000/05/16 | 1,470 | 1,550 | 1,470 | 1,540 | 14,300 |
| 2000/05/15 | 1,560 | 1,601 | 1,500 | 1,500 | 12,800 |
| 2000/05/12 | 1,650 | 1,650 | 1,560 | 1,560 | 8,600 |
| 2000/05/11 | 1,604 | 1,620 | 1,560 | 1,560 | 13,500 |
| 2000/05/10 | 1,590 | 1,655 | 1,590 | 1,650 | 12,900 |
| 2000/05/09 | 1,640 | 1,700 | 1,600 | 1,700 | 18,500 |
| 2000/05/08 | 1,650 | 1,660 | 1,600 | 1,640 | 14,500 |
| 2000/05/02 | 1,581 | 1,630 | 1,551 | 1,629 | 21,300 |
| 2000/05/01 | 1,580 | 1,581 | 1,548 | 1,581 | 18,500 |
| 2000/04/28 | 1,560 | 1,580 | 1,545 | 1,560 | 24,700 |
| 2000/04/27 | 1,500 | 1,528 | 1,460 | 1,460 | 27,600 |
| 2000/04/26 | 1,510 | 1,510 | 1,498 | 1,500 | 22,600 |
| 2000/04/25 | 1,505 | 1,540 | 1,500 | 1,510 | 22,900 |
| 2000/04/24 | 1,490 | 1,510 | 1,450 | 1,469 | 35,700 |
| 2000/04/21 | 1,379 | 1,401 | 1,379 | 1,400 | 11,600 |
| 2000/04/20 | 1,428 | 1,428 | 1,390 | 1,390 | 17,500 |
| 2000/04/19 | 1,440 | 1,440 | 1,395 | 1,410 | 15,900 |
| 2000/04/18 | 1,380 | 1,440 | 1,320 | 1,330 | 30,900 |
| 2000/04/17 | 1,490 | 1,490 | 1,220 | 1,220 | 50,000 |
| 2000/04/14 | 1,590 | 1,610 | 1,520 | 1,520 | 12,500 |
| 2000/04/13 | 1,680 | 1,680 | 1,561 | 1,620 | 15,500 |
| 2000/04/12 | 1,680 | 1,690 | 1,679 | 1,680 | 7,300 |
| 2000/04/11 | 1,700 | 1,700 | 1,686 | 1,688 | 17,400 |
| 2000/04/10 | 1,740 | 1,800 | 1,670 | 1,686 | 6,200 |
| 2000/04/07 | 1,670 | 1,670 | 1,610 | 1,650 | 20,100 |
| 2000/04/06 | 1,660 | 1,670 | 1,640 | 1,670 | 13,100 |
| 2000/04/05 | 1,700 | 1,701 | 1,650 | 1,660 | 13,700 |
| 2000/04/04 | 1,786 | 1,790 | 1,700 | 1,700 | 15,400 |
| 2000/04/03 | 1,800 | 1,825 | 1,750 | 1,750 | 14,000 |
| 2000/03/31 | 1,839 | 1,839 | 1,800 | 1,830 | 33,000 |
| 2000/03/30 | 1,800 | 1,850 | 1,800 | 1,819 | 30,000 |
| 2000/03/29 | 1,850 | 1,850 | 1,720 | 1,740 | 34,200 |
| 2000/03/28 | 1,850 | 1,850 | 1,800 | 1,800 | 24,500 |
| 2000/03/28 | 1 -> 2.00 分割 | ||||
| 2000/03/27 | 3,800 | 3,800 | 3,550 | 3,590 | 98,100 |
| 2000/03/24 | 3,890 | 3,890 | 3,780 | 3,790 | 76,500 |
| 2000/03/23 | 4,170 | 4,170 | 3,820 | 3,900 | 97,300 |
| 2000/03/22 | 4,400 | 4,400 | 4,280 | 4,320 | 25,200 |
| 2000/03/21 | 4,440 | 4,440 | 4,200 | 4,200 | 42,600 |
| 2000/03/17 | 4,300 | 4,580 | 4,300 | 4,400 | 28,000 |
| 2000/03/16 | 4,050 | 4,260 | 4,050 | 4,250 | 29,000 |
| 2000/03/15 | 4,000 | 4,100 | 3,900 | 4,050 | 40,700 |
| 2000/03/14 | 4,500 | 4,500 | 4,150 | 4,200 | 37,100 |
| 2000/03/13 | 4,700 | 4,740 | 4,350 | 4,650 | 76,700 |
| 2000/03/10 | 4,800 | 4,990 | 4,650 | 4,790 | 162,500 |