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 |
---|---|---|---|---|---|
2007/12/28 | 956 | 956 | 939 | 942 | 28,800 |
2007/12/27 | 972 | 972 | 955 | 960 | 60,900 |
2007/12/26 | 941 | 960 | 932 | 957 | 48,200 |
2007/12/25 | 935 | 944 | 927 | 931 | 41,700 |
2007/12/21 | 920 | 929 | 915 | 929 | 36,300 |
2007/12/20 | 934 | 940 | 915 | 919 | 42,100 |
2007/12/19 | 942 | 948 | 930 | 934 | 43,700 |
2007/12/18 | 938 | 946 | 916 | 941 | 81,900 |
2007/12/17 | 973 | 975 | 953 | 956 | 49,200 |
2007/12/14 | 998 | 998 | 980 | 983 | 65,900 |
2007/12/13 | 1,005 | 1,005 | 982 | 989 | 73,800 |
2007/12/12 | 985 | 1,000 | 976 | 999 | 108,100 |
2007/12/11 | 995 | 1,006 | 988 | 1,005 | 113,400 |
2007/12/10 | 992 | 997 | 977 | 992 | 89,000 |
2007/12/07 | 981 | 998 | 973 | 992 | 126,600 |
2007/12/06 | 970 | 983 | 970 | 980 | 92,500 |
2007/12/05 | 960 | 980 | 948 | 965 | 93,500 |
2007/12/04 | 961 | 974 | 952 | 963 | 114,700 |
2007/12/03 | 950 | 958 | 945 | 953 | 103,900 |
2007/11/30 | 925 | 930 | 919 | 930 | 83,600 |
2007/11/29 | 895 | 928 | 890 | 905 | 87,900 |
2007/11/28 | 900 | 909 | 877 | 890 | 93,300 |
2007/11/27 | 859 | 884 | 855 | 882 | 74,900 |
2007/11/26 | 841 | 864 | 840 | 857 | 46,300 |
2007/11/22 | 820 | 849 | 820 | 841 | 70,100 |
2007/11/21 | 827 | 851 | 823 | 828 | 121,700 |
2007/11/20 | 840 | 840 | 817 | 832 | 95,000 |
2007/11/19 | 865 | 874 | 841 | 845 | 105,600 |
2007/11/16 | 866 | 867 | 851 | 860 | 64,200 |
2007/11/15 | 874 | 893 | 871 | 876 | 74,200 |
2007/11/14 | 866 | 877 | 860 | 873 | 80,100 |
2007/11/13 | 840 | 857 | 838 | 840 | 74,300 |
2007/11/12 | 866 | 867 | 836 | 840 | 160,300 |
2007/11/09 | 898 | 898 | 876 | 877 | 164,600 |
2007/11/08 | 928 | 930 | 896 | 898 | 168,700 |
2007/11/07 | 964 | 964 | 937 | 938 | 70,800 |
2007/11/06 | 962 | 970 | 959 | 962 | 66,400 |
2007/11/05 | 994 | 994 | 960 | 963 | 86,800 |
2007/11/02 | 972 | 994 | 972 | 989 | 55,300 |
2007/11/01 | 983 | 1,000 | 983 | 990 | 97,300 |
2007/10/31 | 985 | 996 | 962 | 982 | 73,000 |
2007/10/30 | 937 | 981 | 937 | 981 | 114,200 |
2007/10/29 | 932 | 942 | 931 | 936 | 33,700 |
2007/10/26 | 916 | 925 | 915 | 922 | 58,100 |
2007/10/25 | 921 | 926 | 919 | 923 | 62,900 |
2007/10/24 | 937 | 942 | 929 | 931 | 59,500 |
2007/10/23 | 930 | 937 | 918 | 930 | 83,900 |
2007/10/22 | 937 | 939 | 915 | 927 | 131,800 |
2007/10/19 | 950 | 955 | 938 | 947 | 127,700 |
2007/10/18 | 940 | 953 | 937 | 949 | 123,900 |
2007/10/17 | 957 | 958 | 930 | 936 | 161,700 |
2007/10/16 | 990 | 994 | 965 | 967 | 70,200 |
2007/10/15 | 1,009 | 1,014 | 986 | 989 | 165,500 |
2007/10/12 | 1,013 | 1,020 | 1,002 | 1,008 | 150,300 |
2007/10/11 | 1,027 | 1,027 | 1,002 | 1,010 | 126,700 |
2007/10/10 | 1,010 | 1,024 | 1,006 | 1,020 | 170,200 |
2007/10/09 | 993 | 1,016 | 983 | 999 | 136,800 |
2007/10/05 | 977 | 979 | 969 | 973 | 56,100 |
2007/10/04 | 973 | 975 | 962 | 967 | 75,900 |
2007/10/03 | 977 | 980 | 955 | 964 | 153,400 |
2007/10/02 | 989 | 1,000 | 972 | 976 | 209,700 |
2007/10/01 | 974 | 1,000 | 971 | 988 | 93,600 |
2007/09/28 | 1,000 | 1,000 | 974 | 984 | 99,100 |
2007/09/27 | 959 | 974 | 949 | 969 | 71,200 |
2007/09/26 | 940 | 950 | 934 | 946 | 64,300 |
2007/09/25 | 955 | 963 | 934 | 950 | 73,100 |
2007/09/21 | 972 | 980 | 956 | 965 | 59,900 |
2007/09/20 | 986 | 988 | 960 | 971 | 78,100 |
2007/09/19 | 956 | 970 | 946 | 966 | 39,300 |
2007/09/18 | 960 | 966 | 940 | 945 | 46,400 |
2007/09/14 | 942 | 965 | 942 | 957 | 75,900 |
2007/09/13 | 976 | 976 | 950 | 952 | 88,500 |
2007/09/12 | 991 | 993 | 965 | 966 | 65,900 |
2007/09/11 | 977 | 991 | 968 | 982 | 55,500 |
2007/09/10 | 985 | 993 | 975 | 980 | 102,400 |
2007/09/07 | 994 | 1,008 | 993 | 996 | 44,800 |
2007/09/06 | 990 | 1,002 | 985 | 994 | 130,300 |
2007/09/05 | 1,039 | 1,039 | 998 | 1,009 | 158,100 |
2007/09/04 | 1,024 | 1,039 | 1,024 | 1,038 | 71,700 |
2007/09/03 | 1,022 | 1,036 | 1,021 | 1,030 | 80,200 |
2007/08/31 | 1,015 | 1,026 | 1,005 | 1,023 | 118,300 |
2007/08/30 | 1,013 | 1,015 | 999 | 1,007 | 104,600 |
2007/08/29 | 1,011 | 1,014 | 1,002 | 1,003 | 114,800 |
2007/08/28 | 1,031 | 1,038 | 1,029 | 1,031 | 27,400 |
2007/08/27 | 1,040 | 1,049 | 1,030 | 1,032 | 41,100 |
2007/08/24 | 1,040 | 1,040 | 1,018 | 1,023 | 66,400 |
2007/08/23 | 1,020 | 1,039 | 1,017 | 1,037 | 58,300 |
2007/08/22 | 1,011 | 1,029 | 1,011 | 1,014 | 63,200 |
2007/08/21 | 1,010 | 1,029 | 1,004 | 1,025 | 98,000 |
2007/08/20 | 1,040 | 1,040 | 1,011 | 1,015 | 97,300 |
2007/08/17 | 1,043 | 1,043 | 999 | 999 | 109,800 |
2007/08/16 | 1,022 | 1,034 | 1,001 | 1,029 | 138,900 |
2007/08/15 | 1,048 | 1,069 | 1,042 | 1,054 | 97,000 |
2007/08/14 | 1,130 | 1,130 | 1,065 | 1,071 | 159,900 |
2007/08/13 | 1,061 | 1,140 | 1,050 | 1,135 | 264,900 |
2007/08/10 | 1,033 | 1,061 | 994 | 1,001 | 336,400 |
2007/08/09 | 1,121 | 1,129 | 1,053 | 1,053 | 375,700 |
2007/08/08 | 1,149 | 1,153 | 1,114 | 1,120 | 108,400 |
2007/08/07 | 1,180 | 1,189 | 1,137 | 1,140 | 77,300 |
2007/08/06 | 1,140 | 1,160 | 1,131 | 1,140 | 66,000 |
2007/08/03 | 1,160 | 1,160 | 1,140 | 1,147 | 80,900 |
2007/08/02 | 1,160 | 1,167 | 1,150 | 1,158 | 104,400 |
2007/08/01 | 1,175 | 1,178 | 1,159 | 1,161 | 91,600 |
2007/07/31 | 1,224 | 1,224 | 1,171 | 1,180 | 243,900 |
2007/07/30 | 1,230 | 1,240 | 1,192 | 1,205 | 150,600 |
2007/07/27 | 1,226 | 1,226 | 1,211 | 1,214 | 90,000 |
2007/07/26 | 1,258 | 1,267 | 1,253 | 1,253 | 48,800 |
2007/07/25 | 1,261 | 1,271 | 1,255 | 1,267 | 65,500 |
2007/07/24 | 1,270 | 1,282 | 1,267 | 1,274 | 51,300 |
2007/07/23 | 1,288 | 1,295 | 1,266 | 1,268 | 91,400 |
2007/07/20 | 1,298 | 1,310 | 1,290 | 1,292 | 93,200 |
2007/07/19 | 1,281 | 1,293 | 1,280 | 1,292 | 62,300 |
2007/07/18 | 1,284 | 1,284 | 1,271 | 1,275 | 70,200 |
2007/07/17 | 1,288 | 1,295 | 1,276 | 1,280 | 86,200 |
2007/07/13 | 1,285 | 1,287 | 1,278 | 1,281 | 43,100 |
2007/07/12 | 1,278 | 1,286 | 1,266 | 1,275 | 53,500 |
2007/07/11 | 1,275 | 1,285 | 1,275 | 1,277 | 55,400 |
2007/07/10 | 1,287 | 1,290 | 1,280 | 1,281 | 51,200 |
2007/07/09 | 1,276 | 1,285 | 1,274 | 1,282 | 61,200 |
2007/07/06 | 1,277 | 1,281 | 1,268 | 1,269 | 81,300 |
2007/07/05 | 1,290 | 1,292 | 1,270 | 1,276 | 182,800 |
2007/07/04 | 1,312 | 1,312 | 1,285 | 1,290 | 123,900 |
2007/07/03 | 1,318 | 1,323 | 1,301 | 1,305 | 106,400 |
2007/07/02 | 1,310 | 1,326 | 1,306 | 1,310 | 94,600 |
2007/06/29 | 1,313 | 1,324 | 1,304 | 1,306 | 75,100 |
2007/06/28 | 1,294 | 1,310 | 1,294 | 1,302 | 93,700 |
2007/06/27 | 1,303 | 1,308 | 1,290 | 1,292 | 82,900 |
2007/06/26 | 1,314 | 1,315 | 1,302 | 1,306 | 51,600 |
2007/06/25 | 1,334 | 1,335 | 1,310 | 1,314 | 74,900 |
2007/06/22 | 1,337 | 1,342 | 1,323 | 1,334 | 59,900 |
2007/06/21 | 1,328 | 1,342 | 1,327 | 1,335 | 50,500 |
2007/06/20 | 1,340 | 1,349 | 1,332 | 1,335 | 48,600 |
2007/06/19 | 1,365 | 1,365 | 1,333 | 1,339 | 63,900 |
2007/06/18 | 1,359 | 1,365 | 1,347 | 1,365 | 46,100 |
2007/06/15 | 1,330 | 1,354 | 1,316 | 1,352 | 107,300 |
2007/06/14 | 1,313 | 1,330 | 1,303 | 1,315 | 118,100 |
2007/06/13 | 1,310 | 1,313 | 1,284 | 1,286 | 73,900 |
2007/06/12 | 1,325 | 1,333 | 1,305 | 1,310 | 63,500 |
2007/06/11 | 1,325 | 1,332 | 1,320 | 1,323 | 61,700 |
2007/06/08 | 1,323 | 1,333 | 1,312 | 1,316 | 84,500 |
2007/06/07 | 1,332 | 1,333 | 1,318 | 1,322 | 76,700 |
2007/06/06 | 1,326 | 1,343 | 1,322 | 1,333 | 136,000 |
2007/06/05 | 1,323 | 1,326 | 1,308 | 1,319 | 129,200 |
2007/06/04 | 1,317 | 1,322 | 1,304 | 1,318 | 143,800 |
2007/06/01 | 1,309 | 1,333 | 1,309 | 1,316 | 124,200 |
2007/05/31 | 1,319 | 1,319 | 1,296 | 1,305 | 56,000 |
2007/05/30 | 1,307 | 1,316 | 1,280 | 1,285 | 111,500 |
2007/05/29 | 1,310 | 1,325 | 1,300 | 1,308 | 89,100 |
2007/05/28 | 1,310 | 1,320 | 1,298 | 1,302 | 82,100 |
2007/05/25 | 1,311 | 1,329 | 1,287 | 1,290 | 118,000 |
2007/05/24 | 1,345 | 1,345 | 1,322 | 1,329 | 81,300 |
2007/05/23 | 1,309 | 1,341 | 1,309 | 1,338 | 93,300 |
2007/05/22 | 1,303 | 1,335 | 1,290 | 1,329 | 160,200 |
2007/05/21 | 1,285 | 1,300 | 1,281 | 1,289 | 74,300 |
2007/05/18 | 1,295 | 1,314 | 1,280 | 1,290 | 121,100 |
2007/05/17 | 1,357 | 1,366 | 1,281 | 1,294 | 238,300 |
2007/05/16 | 1,301 | 1,318 | 1,251 | 1,257 | 292,700 |
2007/05/15 | 1,365 | 1,378 | 1,311 | 1,315 | 272,300 |
2007/05/14 | 1,441 | 1,444 | 1,404 | 1,407 | 85,100 |
2007/05/11 | 1,451 | 1,471 | 1,419 | 1,421 | 101,400 |
2007/05/10 | 1,455 | 1,477 | 1,453 | 1,454 | 63,600 |
2007/05/09 | 1,466 | 1,488 | 1,451 | 1,454 | 114,800 |
2007/05/08 | 1,455 | 1,490 | 1,451 | 1,458 | 127,500 |
2007/05/07 | 1,518 | 1,537 | 1,469 | 1,475 | 172,500 |
2007/05/02 | 1,510 | 1,525 | 1,509 | 1,518 | 77,000 |
2007/05/01 | 1,534 | 1,534 | 1,500 | 1,509 | 160,500 |
2007/04/27 | 1,490 | 1,530 | 1,473 | 1,484 | 120,800 |
2007/04/26 | 1,466 | 1,493 | 1,465 | 1,472 | 112,700 |
2007/04/25 | 1,457 | 1,480 | 1,451 | 1,462 | 156,500 |
2007/04/24 | 1,479 | 1,480 | 1,434 | 1,455 | 213,700 |
2007/04/23 | 1,493 | 1,537 | 1,486 | 1,490 | 97,200 |
2007/04/20 | 1,500 | 1,510 | 1,484 | 1,486 | 93,200 |
2007/04/19 | 1,527 | 1,541 | 1,502 | 1,506 | 137,700 |
2007/04/18 | 1,576 | 1,577 | 1,551 | 1,557 | 145,400 |
2007/04/17 | 1,602 | 1,622 | 1,570 | 1,576 | 128,600 |
2007/04/16 | 1,645 | 1,645 | 1,616 | 1,622 | 96,800 |
2007/04/13 | 1,689 | 1,689 | 1,636 | 1,643 | 107,500 |
2007/04/12 | 1,655 | 1,693 | 1,637 | 1,686 | 192,000 |
2007/04/11 | 1,624 | 1,656 | 1,623 | 1,653 | 128,200 |
2007/04/10 | 1,631 | 1,631 | 1,611 | 1,624 | 65,200 |
2007/04/09 | 1,623 | 1,658 | 1,619 | 1,654 | 131,100 |
2007/04/06 | 1,640 | 1,643 | 1,616 | 1,622 | 87,100 |
2007/04/05 | 1,641 | 1,643 | 1,618 | 1,640 | 116,900 |
2007/04/04 | 1,590 | 1,633 | 1,588 | 1,633 | 237,000 |
2007/04/03 | 1,507 | 1,594 | 1,507 | 1,591 | 250,900 |
2007/04/02 | 1,543 | 1,554 | 1,519 | 1,525 | 145,800 |
2007/03/30 | 1,539 | 1,540 | 1,512 | 1,516 | 104,300 |
2007/03/29 | 1,520 | 1,550 | 1,510 | 1,524 | 115,800 |
2007/03/28 | 1,520 | 1,567 | 1,520 | 1,545 | 98,200 |
2007/03/27 | 1,489 | 1,528 | 1,489 | 1,500 | 76,300 |
2007/03/26 | 1,597 | 1,607 | 1,580 | 1,589 | 98,900 |
2007/03/23 | 1,598 | 1,598 | 1,580 | 1,597 | 46,400 |
2007/03/22 | 1,589 | 1,600 | 1,566 | 1,588 | 62,100 |
2007/03/20 | 1,580 | 1,589 | 1,570 | 1,581 | 39,900 |
2007/03/19 | 1,550 | 1,579 | 1,524 | 1,579 | 52,500 |
2007/03/16 | 1,561 | 1,580 | 1,533 | 1,553 | 69,500 |
2007/03/15 | 1,540 | 1,578 | 1,524 | 1,573 | 97,600 |
2007/03/14 | 1,538 | 1,550 | 1,527 | 1,536 | 145,200 |
2007/03/13 | 1,576 | 1,580 | 1,567 | 1,568 | 61,900 |
2007/03/12 | 1,580 | 1,582 | 1,562 | 1,567 | 48,900 |
2007/03/09 | 1,566 | 1,574 | 1,549 | 1,550 | 77,600 |
2007/03/08 | 1,482 | 1,554 | 1,480 | 1,545 | 114,900 |
2007/03/07 | 1,492 | 1,512 | 1,470 | 1,486 | 102,900 |
2007/03/06 | 1,458 | 1,517 | 1,445 | 1,483 | 193,500 |
2007/03/05 | 1,450 | 1,458 | 1,416 | 1,418 | 127,000 |
2007/03/02 | 1,474 | 1,479 | 1,455 | 1,466 | 84,700 |
2007/03/01 | 1,500 | 1,516 | 1,473 | 1,479 | 141,800 |
2007/02/28 | 1,416 | 1,493 | 1,410 | 1,491 | 146,700 |
2007/02/27 | 1,598 | 1,598 | 1,555 | 1,566 | 77,300 |
2007/02/26 | 1,600 | 1,600 | 1,573 | 1,585 | 81,200 |
2007/02/23 | 1,591 | 1,610 | 1,574 | 1,600 | 179,500 |
2007/02/22 | 1,605 | 1,605 | 1,591 | 1,595 | 81,200 |
2007/02/21 | 1,577 | 1,618 | 1,569 | 1,605 | 109,800 |
2007/02/20 | 1,580 | 1,583 | 1,556 | 1,576 | 36,900 |
2007/02/19 | 1,567 | 1,584 | 1,561 | 1,571 | 46,700 |
2007/02/16 | 1,544 | 1,561 | 1,534 | 1,554 | 71,100 |
2007/02/15 | 1,549 | 1,549 | 1,537 | 1,544 | 51,500 |
2007/02/14 | 1,541 | 1,550 | 1,530 | 1,538 | 44,600 |
2007/02/13 | 1,535 | 1,548 | 1,517 | 1,541 | 73,600 |
2007/02/09 | 1,496 | 1,529 | 1,496 | 1,529 | 74,100 |
2007/02/08 | 1,508 | 1,517 | 1,490 | 1,495 | 87,300 |
2007/02/07 | 1,535 | 1,535 | 1,505 | 1,514 | 79,500 |
2007/02/06 | 1,549 | 1,549 | 1,513 | 1,531 | 68,900 |
2007/02/05 | 1,510 | 1,553 | 1,499 | 1,539 | 273,400 |
2007/02/02 | 1,478 | 1,490 | 1,455 | 1,488 | 85,100 |
2007/02/01 | 1,461 | 1,483 | 1,457 | 1,481 | 112,700 |
2007/01/31 | 1,472 | 1,472 | 1,454 | 1,460 | 65,600 |
2007/01/30 | 1,466 | 1,470 | 1,448 | 1,454 | 94,600 |
2007/01/29 | 1,440 | 1,465 | 1,440 | 1,462 | 61,500 |
2007/01/26 | 1,435 | 1,449 | 1,431 | 1,440 | 36,200 |
2007/01/25 | 1,455 | 1,456 | 1,432 | 1,433 | 96,900 |
2007/01/24 | 1,461 | 1,467 | 1,454 | 1,455 | 81,700 |
2007/01/23 | 1,448 | 1,471 | 1,439 | 1,452 | 116,000 |
2007/01/22 | 1,417 | 1,450 | 1,400 | 1,429 | 105,200 |
2007/01/19 | 1,380 | 1,411 | 1,380 | 1,402 | 70,100 |
2007/01/18 | 1,361 | 1,386 | 1,361 | 1,380 | 68,900 |
2007/01/17 | 1,367 | 1,374 | 1,356 | 1,370 | 118,400 |
2007/01/16 | 1,393 | 1,393 | 1,363 | 1,372 | 137,500 |
2007/01/15 | 1,368 | 1,391 | 1,353 | 1,387 | 187,100 |
2007/01/12 | 1,373 | 1,380 | 1,355 | 1,365 | 87,300 |
2007/01/11 | 1,359 | 1,388 | 1,359 | 1,364 | 66,700 |
2007/01/10 | 1,345 | 1,375 | 1,341 | 1,358 | 141,200 |
2007/01/09 | 1,381 | 1,386 | 1,311 | 1,343 | 330,900 |
2007/01/05 | 1,449 | 1,449 | 1,410 | 1,421 | 74,400 |
2007/01/04 | 1,420 | 1,438 | 1,420 | 1,429 | 51,500 |