7463 (株)アドヴァングループ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 566 | 574 | 565 | 565 | 18,200 | 282.50 |
| 2009-12-29 | 580 | 580 | 563 | 567 | 15,800 | 283.50 |
| 2009-12-28 | 556 | 564 | 555 | 560 | 9,900 | 280 |
| 2009-12-25 | 561 | 561 | 548 | 554 | 13,500 | 277 |
| 2009-12-24 | 558 | 558 | 548 | 551 | 13,000 | 275.50 |
| 2009-12-22 | 555 | 559 | 549 | 558 | 10,600 | 279 |
| 2009-12-21 | 552 | 557 | 548 | 555 | 5,700 | 277.50 |
| 2009-12-18 | 557 | 557 | 540 | 551 | 13,500 | 275.50 |
| 2009-12-17 | 558 | 563 | 558 | 558 | 4,700 | 279 |
| 2009-12-16 | 552 | 562 | 552 | 557 | 10,300 | 278.50 |
| 2009-12-15 | 557 | 557 | 547 | 551 | 10,600 | 275.50 |
| 2009-12-14 | 559 | 559 | 545 | 559 | 13,400 | 279.50 |
| 2009-12-11 | 555 | 555 | 547 | 554 | 18,800 | 277 |
| 2009-12-10 | 555 | 560 | 544 | 545 | 11,800 | 272.50 |
| 2009-12-09 | 548 | 553 | 539 | 544 | 6,900 | 272 |
| 2009-12-08 | 545 | 552 | 536 | 539 | 21,300 | 269.50 |
| 2009-12-07 | 548 | 559 | 543 | 543 | 11,200 | 271.50 |
| 2009-12-04 | 559 | 559 | 542 | 548 | 9,700 | 274 |
| 2009-12-03 | 528 | 552 | 528 | 551 | 15,800 | 275.50 |
| 2009-12-02 | 545 | 545 | 531 | 538 | 10,000 | 269 |
| 2009-12-01 | 519 | 550 | 518 | 545 | 22,900 | 272.50 |
| 2009-11-30 | 509 | 523 | 500 | 519 | 23,900 | 259.50 |
| 2009-11-27 | 496 | 508 | 491 | 507 | 11,600 | 253.50 |
| 2009-11-26 | 494 | 499 | 491 | 496 | 5,800 | 248 |
| 2009-11-25 | 499 | 500 | 488 | 492 | 8,500 | 246 |
| 2009-11-24 | 501 | 511 | 487 | 495 | 14,500 | 247.50 |
| 2009-11-20 | 498 | 509 | 483 | 500 | 17,800 | 250 |
| 2009-11-19 | 517 | 521 | 501 | 507 | 17,400 | 253.50 |
| 2009-11-18 | 536 | 543 | 502 | 517 | 29,400 | 258.50 |
| 2009-11-17 | 534 | 540 | 534 | 536 | 8,300 | 268 |
| 2009-11-16 | 544 | 550 | 537 | 543 | 8,300 | 271.50 |
| 2009-11-13 | 542 | 548 | 539 | 544 | 10,900 | 272 |
| 2009-11-12 | 540 | 540 | 534 | 539 | 6,100 | 269.50 |
| 2009-11-11 | 545 | 546 | 541 | 544 | 12,300 | 272 |
| 2009-11-10 | 550 | 550 | 548 | 549 | 11,500 | 274.50 |
| 2009-11-09 | 555 | 555 | 547 | 548 | 5,400 | 274 |
| 2009-11-06 | 550 | 550 | 544 | 547 | 9,900 | 273.50 |
| 2009-11-05 | 550 | 557 | 549 | 550 | 13,800 | 275 |
| 2009-11-04 | 558 | 558 | 530 | 550 | 21,700 | 275 |
| 2009-11-02 | 565 | 567 | 561 | 567 | 8,100 | 283.50 |
| 2009-10-30 | 563 | 576 | 559 | 576 | 22,400 | 288 |
| 2009-10-29 | 559 | 575 | 559 | 573 | 26,500 | 286.50 |
| 2009-10-28 | 560 | 566 | 560 | 563 | 9,400 | 281.50 |
| 2009-10-27 | 571 | 574 | 558 | 560 | 21,600 | 280 |
| 2009-10-26 | 569 | 586 | 567 | 581 | 14,600 | 290.50 |
| 2009-10-23 | 580 | 587 | 578 | 578 | 14,400 | 289 |
| 2009-10-22 | 574 | 578 | 570 | 578 | 10,300 | 289 |
| 2009-10-21 | 587 | 587 | 577 | 580 | 11,800 | 290 |
| 2009-10-20 | 583 | 594 | 583 | 587 | 10,100 | 293.50 |
| 2009-10-19 | 583 | 592 | 574 | 583 | 12,300 | 291.50 |
| 2009-10-16 | 587 | 588 | 580 | 584 | 11,900 | 292 |
| 2009-10-15 | 566 | 594 | 561 | 587 | 17,200 | 293.50 |
| 2009-10-14 | 569 | 570 | 557 | 568 | 22,900 | 284 |
| 2009-10-13 | 570 | 575 | 567 | 569 | 19,200 | 284.50 |
| 2009-10-09 | 567 | 577 | 567 | 570 | 10,400 | 285 |
| 2009-10-08 | 575 | 575 | 567 | 567 | 10,400 | 283.50 |
| 2009-10-07 | 565 | 577 | 562 | 575 | 16,100 | 287.50 |
| 2009-10-06 | 544 | 548 | 530 | 547 | 16,200 | 273.50 |
| 2009-10-05 | 543 | 554 | 530 | 548 | 29,400 | 274 |
| 2009-10-02 | 580 | 580 | 553 | 573 | 19,400 | 286.50 |
| 2009-10-01 | 591 | 609 | 590 | 595 | 13,300 | 297.50 |
| 2009-09-30 | 624 | 630 | 618 | 630 | 14,800 | 315 |
| 2009-09-29 | 614 | 634 | 614 | 634 | 18,900 | 317 |
| 2009-09-28 | 613 | 618 | 605 | 609 | 9,600 | 304.50 |
| 2009-09-25 | 607 | 612 | 584 | 608 | 15,800 | 304 |
| 2009-09-24 | 629 | 629 | 589 | 625 | 17,200 | 312.50 |
| 2009-09-18 | 603 | 609 | 579 | 609 | 26,700 | 304.50 |
| 2009-09-17 | 603 | 620 | 603 | 613 | 9,500 | 306.50 |
| 2009-09-16 | 611 | 627 | 596 | 608 | 21,000 | 304 |
| 2009-09-15 | 630 | 630 | 614 | 617 | 12,200 | 308.50 |
| 2009-09-14 | 634 | 647 | 613 | 638 | 17,700 | 319 |
| 2009-09-11 | 670 | 670 | 643 | 644 | 25,500 | 322 |
| 2009-09-10 | 657 | 664 | 651 | 664 | 17,100 | 332 |
| 2009-09-09 | 650 | 653 | 642 | 642 | 8,500 | 321 |
| 2009-09-08 | 632 | 643 | 630 | 643 | 18,600 | 321.50 |
| 2009-09-07 | 641 | 641 | 635 | 637 | 7,000 | 318.50 |
| 2009-09-04 | 650 | 650 | 638 | 643 | 13,600 | 321.50 |
| 2009-09-03 | 652 | 664 | 630 | 659 | 21,100 | 329.50 |
| 2009-09-02 | 680 | 680 | 658 | 667 | 14,400 | 333.50 |
| 2009-09-01 | 689 | 691 | 681 | 685 | 14,900 | 342.50 |
| 2009-08-31 | 680 | 690 | 678 | 689 | 38,600 | 344.50 |
| 2009-08-28 | 671 | 679 | 668 | 679 | 16,900 | 339.50 |
| 2009-08-27 | 659 | 670 | 659 | 664 | 21,700 | 332 |
| 2009-08-26 | 657 | 665 | 656 | 659 | 18,100 | 329.50 |
| 2009-08-25 | 656 | 659 | 653 | 653 | 24,900 | 326.50 |
| 2009-08-24 | 644 | 664 | 644 | 656 | 22,700 | 328 |
| 2009-08-21 | 654 | 664 | 636 | 642 | 24,200 | 321 |
| 2009-08-20 | 632 | 653 | 632 | 652 | 22,500 | 326 |
| 2009-08-19 | 632 | 643 | 629 | 632 | 23,300 | 316 |
| 2009-08-18 | 645 | 645 | 625 | 639 | 19,300 | 319.50 |
| 2009-08-17 | 648 | 655 | 636 | 645 | 24,100 | 322.50 |
| 2009-08-14 | 656 | 663 | 641 | 648 | 44,900 | 324 |
| 2009-08-13 | 669 | 680 | 636 | 659 | 39,100 | 329.50 |
| 2009-08-12 | 670 | 674 | 655 | 665 | 32,900 | 332.50 |
| 2009-08-11 | 652 | 670 | 648 | 669 | 63,600 | 334.50 |
| 2009-08-10 | 648 | 653 | 635 | 652 | 31,800 | 326 |
| 2009-08-07 | 644 | 644 | 630 | 639 | 19,900 | 319.50 |
| 2009-08-06 | 639 | 644 | 635 | 643 | 26,800 | 321.50 |
| 2009-08-05 | 635 | 643 | 628 | 639 | 27,300 | 319.50 |
| 2009-08-04 | 641 | 642 | 620 | 628 | 24,900 | 314 |
| 2009-08-03 | 626 | 640 | 624 | 635 | 25,900 | 317.50 |
| 2009-07-31 | 624 | 628 | 619 | 624 | 50,900 | 312 |
| 2009-07-30 | 609 | 624 | 607 | 623 | 46,500 | 311.50 |
| 2009-07-29 | 596 | 610 | 594 | 609 | 22,800 | 304.50 |
| 2009-07-28 | 604 | 605 | 596 | 603 | 14,000 | 301.50 |
| 2009-07-27 | 609 | 612 | 585 | 599 | 47,000 | 299.50 |
| 2009-07-24 | 595 | 660 | 584 | 613 | 116,000 | 306.50 |
| 2009-07-23 | 590 | 592 | 563 | 578 | 34,700 | 289 |
| 2009-07-22 | 580 | 589 | 574 | 589 | 13,900 | 294.50 |
| 2009-07-21 | 580 | 590 | 573 | 579 | 26,700 | 289.50 |
| 2009-07-17 | 573 | 576 | 563 | 567 | 24,500 | 283.50 |
| 2009-07-16 | 581 | 582 | 560 | 568 | 49,000 | 284 |
| 2009-07-15 | 560 | 567 | 556 | 565 | 26,500 | 282.50 |
| 2009-07-14 | 578 | 584 | 547 | 560 | 65,700 | 280 |
| 2009-07-13 | 595 | 600 | 569 | 571 | 51,800 | 285.50 |
| 2009-07-10 | 598 | 600 | 594 | 597 | 25,100 | 298.50 |
| 2009-07-09 | 590 | 599 | 577 | 595 | 27,300 | 297.50 |
| 2009-07-08 | 599 | 599 | 565 | 590 | 34,800 | 295 |
| 2009-07-07 | 601 | 612 | 598 | 602 | 42,600 | 301 |
| 2009-07-06 | 614 | 614 | 594 | 595 | 97,000 | 297.50 |
| 2009-07-03 | 566 | 573 | 555 | 565 | 30,200 | 282.50 |
| 2009-07-02 | 552 | 580 | 551 | 568 | 81,400 | 284 |
| 2009-07-01 | 531 | 558 | 531 | 542 | 61,600 | 271 |
| 2009-06-30 | 515 | 533 | 510 | 529 | 42,100 | 264.50 |
| 2009-06-29 | 520 | 529 | 516 | 517 | 45,900 | 258.50 |
| 2009-06-26 | 520 | 520 | 513 | 516 | 18,700 | 258 |
| 2009-06-25 | 499 | 515 | 499 | 510 | 31,300 | 255 |
| 2009-06-24 | 481 | 497 | 481 | 490 | 15,800 | 245 |
| 2009-06-23 | 502 | 502 | 480 | 480 | 61,500 | 240 |
| 2009-06-22 | 497 | 508 | 495 | 506 | 33,100 | 253 |
| 2009-06-19 | 507 | 515 | 482 | 482 | 52,500 | 241 |
| 2009-06-18 | 519 | 519 | 503 | 505 | 28,500 | 252.50 |
| 2009-06-17 | 500 | 518 | 500 | 513 | 41,800 | 256.50 |
| 2009-06-16 | 500 | 504 | 490 | 490 | 41,800 | 245 |
| 2009-06-15 | 488 | 501 | 488 | 498 | 29,600 | 249 |
| 2009-06-12 | 492 | 492 | 481 | 488 | 30,200 | 244 |
| 2009-06-11 | 479 | 485 | 479 | 483 | 11,800 | 241.50 |
| 2009-06-10 | 486 | 486 | 475 | 478 | 46,100 | 239 |
| 2009-06-09 | 482 | 482 | 476 | 476 | 8,200 | 238 |
| 2009-06-08 | 476 | 481 | 471 | 480 | 21,700 | 240 |
| 2009-06-05 | 491 | 492 | 485 | 486 | 14,100 | 243 |
| 2009-06-04 | 502 | 502 | 490 | 495 | 13,400 | 247.50 |
| 2009-06-03 | 496 | 504 | 490 | 500 | 17,600 | 250 |
| 2009-06-02 | 500 | 504 | 492 | 498 | 23,000 | 249 |
| 2009-06-01 | 488 | 495 | 484 | 488 | 14,800 | 244 |
| 2009-05-29 | 484 | 484 | 473 | 479 | 28,000 | 239.50 |
| 2009-05-28 | 465 | 482 | 463 | 482 | 15,900 | 241 |
| 2009-05-27 | 470 | 478 | 464 | 465 | 21,300 | 232.50 |
| 2009-05-26 | 459 | 469 | 458 | 468 | 15,100 | 234 |
| 2009-05-25 | 453 | 461 | 445 | 458 | 18,800 | 229 |
| 2009-05-22 | 447 | 451 | 444 | 448 | 12,900 | 224 |
| 2009-05-21 | 448 | 455 | 447 | 452 | 15,800 | 226 |
| 2009-05-20 | 452 | 453 | 447 | 448 | 13,600 | 224 |
| 2009-05-19 | 453 | 453 | 440 | 447 | 9,400 | 223.50 |
| 2009-05-18 | 450 | 451 | 437 | 443 | 23,500 | 221.50 |
| 2009-05-15 | 447 | 457 | 445 | 450 | 10,200 | 225 |
| 2009-05-14 | 445 | 456 | 441 | 450 | 13,100 | 225 |
| 2009-05-13 | 451 | 451 | 445 | 450 | 9,800 | 225 |
| 2009-05-12 | 447 | 456 | 440 | 452 | 10,200 | 226 |
| 2009-05-11 | 460 | 460 | 446 | 452 | 18,100 | 226 |
| 2009-05-08 | 460 | 465 | 443 | 457 | 18,100 | 228.50 |
| 2009-05-07 | 463 | 472 | 459 | 460 | 17,100 | 230 |
| 2009-05-01 | 470 | 474 | 456 | 462 | 21,200 | 231 |
| 2009-04-30 | 485 | 485 | 472 | 475 | 30,500 | 237.50 |
| 2009-04-28 | 477 | 490 | 477 | 478 | 31,200 | 239 |
| 2009-04-27 | 459 | 489 | 459 | 474 | 44,000 | 237 |
| 2009-04-24 | 450 | 458 | 445 | 454 | 25,300 | 227 |
| 2009-04-23 | 439 | 449 | 435 | 446 | 18,000 | 223 |
| 2009-04-22 | 439 | 444 | 434 | 435 | 13,700 | 217.50 |
| 2009-04-21 | 424 | 458 | 415 | 440 | 64,000 | 220 |
| 2009-04-20 | 426 | 435 | 412 | 424 | 13,100 | 212 |
| 2009-04-17 | 417 | 427 | 412 | 422 | 13,700 | 211 |
| 2009-04-16 | 420 | 421 | 412 | 417 | 19,000 | 208.50 |
| 2009-04-15 | 428 | 430 | 416 | 424 | 24,700 | 212 |
| 2009-04-14 | 436 | 437 | 429 | 434 | 23,200 | 217 |
| 2009-04-13 | 436 | 449 | 435 | 441 | 14,400 | 220.50 |
| 2009-04-10 | 439 | 448 | 428 | 432 | 28,900 | 216 |
| 2009-04-09 | 428 | 436 | 428 | 436 | 22,200 | 218 |
| 2009-04-08 | 428 | 460 | 428 | 432 | 32,300 | 216 |
| 2009-04-07 | 445 | 447 | 426 | 434 | 66,400 | 217 |
| 2009-04-06 | 470 | 471 | 451 | 455 | 37,500 | 227.50 |
| 2009-04-03 | 485 | 488 | 470 | 475 | 48,000 | 237.50 |
| 2009-04-02 | 478 | 489 | 464 | 478 | 41,800 | 239 |
| 2009-04-01 | 449 | 475 | 446 | 457 | 30,300 | 228.50 |
| 2009-03-31 | 471 | 478 | 454 | 456 | 69,800 | 228 |
| 2009-03-30 | 508 | 510 | 490 | 496 | 31,000 | 248 |
| 2009-03-27 | 503 | 511 | 485 | 509 | 32,300 | 254.50 |
| 2009-03-26 | 508 | 515 | 503 | 511 | 48,500 | 255.50 |
| 2009-03-25 | 524 | 526 | 501 | 526 | 41,500 | 263 |
| 2009-03-24 | 517 | 525 | 513 | 524 | 42,900 | 262 |
| 2009-03-23 | 502 | 517 | 501 | 517 | 33,700 | 258.50 |
| 2009-03-19 | 498 | 500 | 493 | 500 | 34,600 | 250 |
| 2009-03-18 | 494 | 498 | 491 | 496 | 25,700 | 248 |
| 2009-03-17 | 462 | 513 | 460 | 494 | 75,700 | 247 |
| 2009-03-16 | 464 | 464 | 452 | 462 | 62,600 | 231 |
| 2009-03-13 | 460 | 464 | 456 | 464 | 49,200 | 232 |
| 2009-03-12 | 445 | 451 | 441 | 451 | 46,000 | 225.50 |
| 2009-03-11 | 455 | 464 | 452 | 454 | 48,000 | 227 |
| 2009-03-10 | 448 | 450 | 438 | 444 | 43,900 | 222 |
| 2009-03-09 | 439 | 452 | 434 | 449 | 73,800 | 224.50 |
| 2009-03-06 | 418 | 437 | 415 | 425 | 63,800 | 212.50 |
| 2009-03-05 | 415 | 419 | 410 | 418 | 29,100 | 209 |
| 2009-03-04 | 410 | 411 | 407 | 410 | 44,400 | 205 |
| 2009-03-03 | 404 | 410 | 398 | 407 | 27,000 | 203.50 |
| 2009-03-02 | 410 | 410 | 401 | 404 | 33,700 | 202 |
| 2009-02-27 | 400 | 420 | 400 | 416 | 51,100 | 208 |
| 2009-02-26 | 385 | 397 | 385 | 395 | 32,300 | 197.50 |
| 2009-02-25 | 378 | 384 | 377 | 384 | 22,000 | 192 |
| 2009-02-24 | 377 | 377 | 368 | 374 | 29,900 | 187 |
| 2009-02-23 | 369 | 374 | 367 | 373 | 17,900 | 186.50 |
| 2009-02-20 | 369 | 374 | 369 | 369 | 23,300 | 184.50 |
| 2009-02-19 | 366 | 368 | 364 | 367 | 13,100 | 183.50 |
| 2009-02-18 | 365 | 365 | 360 | 363 | 17,700 | 181.50 |
| 2009-02-17 | 360 | 366 | 360 | 364 | 22,200 | 182 |
| 2009-02-16 | 359 | 363 | 359 | 360 | 40,600 | 180 |
| 2009-02-13 | 360 | 361 | 354 | 359 | 28,500 | 179.50 |
| 2009-02-12 | 356 | 360 | 342 | 360 | 38,700 | 180 |
| 2009-02-10 | 359 | 360 | 354 | 356 | 48,000 | 178 |
| 2009-02-09 | 352 | 361 | 351 | 354 | 28,500 | 177 |
| 2009-02-06 | 346 | 348 | 342 | 347 | 37,100 | 173.50 |
| 2009-02-05 | 340 | 346 | 337 | 346 | 36,300 | 173 |
| 2009-02-04 | 339 | 343 | 339 | 343 | 35,800 | 171.50 |
| 2009-02-03 | 338 | 341 | 338 | 340 | 39,400 | 170 |
| 2009-02-02 | 335 | 340 | 335 | 338 | 16,900 | 169 |
| 2009-01-30 | 337 | 337 | 329 | 333 | 44,600 | 166.50 |
| 2009-01-29 | 330 | 339 | 328 | 339 | 48,400 | 169.50 |
| 2009-01-28 | 329 | 329 | 320 | 329 | 23,300 | 164.50 |
| 2009-01-27 | 322 | 329 | 322 | 329 | 22,300 | 164.50 |
| 2009-01-26 | 321 | 324 | 312 | 312 | 37,900 | 156 |
| 2009-01-23 | 326 | 330 | 318 | 320 | 60,700 | 160 |
| 2009-01-22 | 319 | 327 | 312 | 323 | 36,000 | 161.50 |
| 2009-01-21 | 316 | 330 | 316 | 321 | 41,200 | 160.50 |
| 2009-01-20 | 335 | 336 | 323 | 330 | 25,500 | 165 |
| 2009-01-19 | 333 | 336 | 328 | 335 | 49,400 | 167.50 |
| 2009-01-16 | 332 | 349 | 329 | 338 | 67,400 | 169 |
| 2009-01-15 | 344 | 345 | 334 | 337 | 47,700 | 168.50 |
| 2009-01-14 | 344 | 352 | 344 | 346 | 28,400 | 173 |
| 2009-01-13 | 350 | 351 | 343 | 348 | 48,400 | 174 |
| 2009-01-09 | 345 | 354 | 345 | 348 | 51,100 | 174 |
| 2009-01-08 | 352 | 355 | 345 | 347 | 40,300 | 173.50 |
| 2009-01-07 | 370 | 375 | 358 | 360 | 64,400 | 180 |
| 2009-01-06 | 362 | 375 | 360 | 370 | 14,100 | 185 |
| 2009-01-05 | 378 | 378 | 363 | 363 | 13,900 | 181.50 |
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
