7463 (株)アドヴァングループの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	948	948	928	932	47,200	466
2003-12-29	912	930	912	928	16,500	464
2003-12-26	888	914	888	910	20,100	455
2003-12-25	895	895	886	889	42,800	444.50
2003-12-24	910	914	891	895	23,300	447.50
2003-12-22	891	917	891	905	20,700	452.50
2003-12-19	900	903	886	898	53,100	449
2003-12-18	905	907	890	895	42,800	447.50
2003-12-17	920	925	906	910	18,400	455
2003-12-16	921	930	918	919	31,400	459.50
2003-12-15	931	937	926	928	25,600	464
2003-12-12	940	940	922	928	56,800	464
2003-12-11	912	921	910	910	16,700	455
2003-12-10	936	938	911	920	17,600	460
2003-12-09	925	940	925	936	12,100	468
2003-12-08	940	940	923	935	12,300	467.50
2003-12-05	940	944	933	939	19,200	469.50
2003-12-04	952	963	943	947	20,300	473.50
2003-12-03	950	958	935	942	26,200	471
2003-12-02	970	971	941	941	25,000	470.50
2003-12-01	930	964	900	963	28,600	481.50
2003-11-28	950	950	938	940	21,100	470
2003-11-27	942	983	942	971	20,400	485.50
2003-11-26	960	965	943	956	4,100	478
2003-11-25	950	950	932	940	17,600	470
2003-11-21	934	934	910	922	10,200	461
2003-11-20	905	939	905	909	20,300	454.50
2003-11-19	910	919	901	919	16,900	459.50
2003-11-18	893	921	893	911	34,700	455.50
2003-11-17	945	953	910	933	37,700	466.50
2003-11-14	998	1,000	980	984	14,300	492
2003-11-13	996	997	976	990	40,300	495
2003-11-12	976	991	963	976	12,700	488
2003-11-11	965	978	930	973	32,800	486.50
2003-11-10	1,030	1,030	971	989	23,600	494.50
2003-11-07	1,009	1,020	1,000	1,006	35,100	503
2003-11-06	1,027	1,028	991	1,009	145,500	504.50
2003-11-05	1,035	1,035	1,011	1,015	99,000	507.50
2003-11-04	978	1,049	967	1,035	241,400	517.50
2003-10-31	960	961	952	958	64,800	479
2003-10-30	950	961	950	960	72,600	480
2003-10-29	983	983	960	977	30,400	488.50
2003-10-28	955	978	955	970	74,100	485
2003-10-27	926	970	915	945	63,900	472.50
2003-10-24	945	945	905	926	35,800	463
2003-10-23	948	948	905	905	77,100	452.50
2003-10-22	976	992	962	968	94,400	484
2003-10-21	970	990	969	972	126,900	486
2003-10-20	934	976	934	971	96,900	485.50
2003-10-17	945	950	931	933	108,700	466.50
2003-10-16	950	965	942	945	106,600	472.50
2003-10-15	982	998	951	960	99,200	480
2003-10-14	1,000	1,010	980	993	79,100	496.50
2003-10-10	1,000	1,018	978	1,005	45,100	502.50
2003-10-09	1,035	1,035	998	1,018	73,900	509
2003-10-08	1,008	1,041	1,006	1,022	148,600	511
2003-10-07	950	998	950	988	212,300	494
2003-10-06	949	955	930	945	224,000	472.50
2003-10-03	925	925	879	879	75,700	439.50
2003-10-02	898	920	896	920	146,000	460
2003-10-01	874	890	868	876	319,900	438
2003-09-30	855	860	848	854	27,600	427
2003-09-29	850	851	840	850	20,100	425
2003-09-26	835	850	830	837	26,200	418.50
2003-09-25	830	845	830	845	17,200	422.50
2003-09-24	859	859	831	844	21,800	422
2003-09-22	835	848	820	848	15,400	424
2003-09-19	846	859	830	830	26,600	415
2003-09-18	840	850	835	846	69,300	423
2003-09-17	800	838	800	830	68,600	415
2003-09-16	799	801	780	786	35,900	393
2003-09-12	800	805	792	792	77,300	396
2003-09-11	812	813	790	800	33,000	400
2003-09-10	819	823	808	817	33,100	408.50
2003-09-09	843	851	833	839	61,100	419.50
2003-09-08	845	859	845	845	82,700	422.50
2003-09-05	845	856	834	850	54,600	425
2003-09-04	821	882	818	855	49,700	427.50
2003-09-03	803	818	783	815	35,300	407.50
2003-09-02	801	803	780	791	27,000	395.50
2003-09-01	781	796	780	791	38,300	395.50
2003-08-29	799	800	777	791	21,000	395.50
2003-08-28	790	794	774	793	17,600	396.50
2003-08-27	791	796	780	790	31,700	395
2003-08-26	781	803	781	801	24,400	400.50
2003-08-25	772	802	772	802	11,700	401
2003-08-22	780	791	771	773	15,400	386.50
2003-08-21	790	800	775	780	35,800	390
2003-08-20	789	800	789	796	29,800	398
2003-08-19	780	800	780	799	64,600	399.50
2003-08-18	770	786	770	780	32,800	390
2003-08-15	770	772	755	772	16,500	386
2003-08-14	770	775	759	763	37,800	381.50
2003-08-13	750	777	750	773	29,600	386.50
2003-08-12	745	765	744	764	22,400	382
2003-08-11	749	752	731	745	14,600	372.50
2003-08-08	770	770	726	739	33,300	369.50
2003-08-07	752	779	752	770	55,100	385
2003-08-06	780	781	767	780	22,400	390
2003-08-05	797	800	780	781	42,000	390.50
2003-08-04	772	798	765	796	27,900	398
2003-08-01	775	775	746	772	17,200	386
2003-07-31	775	780	738	778	35,900	389
2003-07-30	733	773	733	773	30,200	386.50
2003-07-29	760	761	726	742	39,700	371
2003-07-28	760	767	745	760	38,400	380
2003-07-25	750	771	741	760	24,200	380
2003-07-24	778	778	759	759	15,800	379.50
2003-07-23	766	771	750	768	14,300	384
2003-07-22	770	771	756	756	29,800	378
2003-07-18	750	771	749	771	7,600	385.50
2003-07-17	755	770	745	770	25,700	385
2003-07-16	764	765	755	755	8,000	377.50
2003-07-15	771	771	760	760	16,300	380
2003-07-14	763	777	763	771	23,600	385.50
2003-07-11	770	770	758	763	20,600	381.50
2003-07-10	760	801	760	777	49,200	388.50
2003-07-09	764	764	743	760	31,800	380
2003-07-08	778	780	763	764	53,400	382
2003-07-07	741	759	741	753	27,500	376.50
2003-07-04	731	752	730	730	28,000	365
2003-07-03	761	770	730	734	54,500	367
2003-07-02	742	745	725	741	24,300	370.50
2003-07-01	722	732	720	722	33,200	361
2003-06-30	745	745	722	722	31,100	361
2003-06-27	729	745	721	734	55,600	367
2003-06-26	746	746	722	730	38,700	365
2003-06-25	716	746	716	746	23,000	373
2003-06-24	731	740	721	721	35,700	360.50
2003-06-23	735	741	725	741	27,400	370.50
2003-06-20	720	731	719	720	35,200	360
2003-06-19	740	741	720	730	50,400	365
2003-06-18	732	754	715	740	52,900	370
2003-06-17	720	730	712	712	50,500	356
2003-06-16	693	730	693	710	19,600	355
2003-06-13	705	710	688	693	70,000	346.50
2003-06-12	723	729	707	707	43,900	353.50
2003-06-11	750	750	725	729	59,700	364.50
2003-06-10	739	752	722	750	52,700	375
2003-06-09	763	764	745	746	61,100	373
2003-06-06	762	763	760	763	10,400	381.50
2003-06-05	750	763	750	763	40,400	381.50
2003-06-04	780	780	759	765	21,000	382.50
2003-06-03	780	786	771	780	40,300	390
2003-06-02	820	821	750	762	103,700	381
2003-05-30	843	850	833	850	38,300	425
2003-05-29	846	846	831	833	10,900	416.50
2003-05-28	830	848	830	836	28,900	418
2003-05-27	847	850	822	848	22,900	424
2003-05-26	855	855	832	837	10,000	418.50
2003-05-23	840	855	838	855	53,800	427.50
2003-05-22	843	855	825	840	35,700	420
2003-05-21	820	863	797	843	67,300	421.50
2003-05-20	797	825	790	815	29,200	407.50
2003-05-19	816	818	800	807	28,000	403.50
2003-05-16	824	826	812	826	51,000	413
2003-05-15	827	827	808	819	48,800	409.50
2003-05-14	767	833	767	821	96,200	410.50
2003-05-13	789	789	770	775	37,400	387.50
2003-05-12	806	806	780	783	22,900	391.50
2003-05-09	772	796	760	796	18,800	398
2003-05-08	763	781	756	771	49,300	385.50
2003-05-07	812	812	788	793	23,800	396.50
2003-05-06	829	829	810	813	17,600	406.50
2003-05-02	839	840	814	829	46,800	414.50
2003-05-01	789	839	788	839	48,200	419.50
2003-04-30	760	831	724	799	85,700	399.50
2003-04-28	770	770	743	760	39,600	380
2003-04-25	754	775	750	770	54,500	385
2003-04-24	732	774	720	764	106,300	382
2003-04-23	750	760	739	752	48,200	376
2003-04-22	760	768	741	760	52,000	380
2003-04-21	730	760	718	759	62,100	379.50
2003-04-18	687	710	680	700	50,800	350
2003-04-17	667	697	666	684	66,600	342
2003-04-16	620	665	620	665	60,500	332.50
2003-04-15	574	635	574	617	42,100	308.50
2003-04-14	556	593	556	563	42,400	281.50
2003-04-11	556	560	555	558	23,400	279
2003-04-10	570	570	557	558	8,000	279
2003-04-09	580	580	560	576	36,100	288
2003-04-08	570	571	559	571	30,800	285.50
2003-04-07	550	579	549	568	51,400	284
2003-04-04	552	555	552	555	10,400	277.50
2003-04-03	569	569	549	551	47,600	275.50
2003-04-02	555	561	548	559	19,100	279.50
2003-04-01	550	561	550	554	8,700	277
2003-03-31	580	580	556	556	11,500	278
2003-03-28	581	590	570	570	11,100	285
2003-03-27	581	581	578	579	11,900	289.50
2003-03-26	579	584	569	582	13,600	291
2003-03-25	590	590	560	562	27,100	281
2003-03-24	593	598	575	593	27,500	296.50
2003-03-20	562	587	561	563	51,900	281.50
2003-03-19	570	570	560	562	18,100	281
2003-03-18	581	581	550	562	28,100	281
2003-03-17	552	569	551	551	18,300	275.50
2003-03-14	558	568	552	552	67,400	276
2003-03-13	556	574	551	568	13,200	284
2003-03-12	550	560	550	559	20,400	279.50
2003-03-11	551	579	549	550	27,100	275
2003-03-10	578	578	551	566	19,400	283
2003-03-07	613	613	580	581	21,500	290.50
2003-03-06	623	623	612	613	26,400	306.50
2003-03-05	616	625	606	624	30,100	312
2003-03-04	620	630	616	622	25,200	311
2003-03-03	647	647	622	635	34,500	317.50
2003-02-28	632	651	630	642	50,800	321
2003-02-27	559	620	559	612	54,400	306
2003-02-26	575	575	555	559	80,100	279.50
2003-02-25	620	620	574	588	51,400	294
2003-02-24	632	636	621	621	11,300	310.50
2003-02-21	620	633	615	632	26,300	316
2003-02-20	631	634	620	627	15,800	313.50
2003-02-19	655	655	636	636	13,900	318
2003-02-18	649	650	635	638	21,300	319
2003-02-17	638	654	635	650	18,000	325
2003-02-14	660	662	638	638	67,500	319
2003-02-13	672	672	650	652	32,400	326
2003-02-12	663	678	660	672	46,800	336
2003-02-10	660	663	625	649	34,700	324.50
2003-02-07	649	653	646	650	105,600	325
2003-02-06	680	681	670	674	25,700	337
2003-02-05	678	683	670	670	42,400	335
2003-02-04	680	682	675	678	22,400	339
2003-02-03	670	675	657	675	51,400	337.50
2003-01-31	718	718	652	660	41,800	330
2003-01-30	711	716	705	705	47,200	352.50
2003-01-29	722	722	711	715	30,300	357.50
2003-01-28	740	740	722	722	17,100	361
2003-01-27	737	750	737	745	35,900	372.50
2003-01-24	780	790	757	757	15,200	378.50
2003-01-23	779	785	769	773	12,600	386.50
2003-01-22	781	784	750	779	34,700	389.50
2003-01-21	782	793	782	791	38,900	395.50
2003-01-20	776	779	760	765	39,400	382.50
2003-01-17	758	780	758	776	36,800	388
2003-01-16	755	760	755	756	21,900	378
2003-01-15	755	775	753	755	37,100	377.50
2003-01-14	755	759	750	752	37,100	376
2003-01-10	771	783	755	755	22,800	377.50
2003-01-09	750	794	750	794	10,100	397
2003-01-08	820	820	760	784	17,600	392
2003-01-07	850	853	828	830	5,500	415
2003-01-06	830	845	830	845	3,600	422.50

分割・併合履歴： [2015-09-28]1株→2株 [2000-03-28]1株→2株 [1999-03-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7463 (株)アドヴァングループ の時系列データ [2003年度]

7463 (株)アドヴァングループの時系列データ [2003年度]