7463 (株)アドヴァングループの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,196	1,206	1,168	1,204	36,400	1,204
2016-12-29	1,209	1,212	1,190	1,212	31,200	1,212
2016-12-28	1,215	1,276	1,206	1,212	34,200	1,212
2016-12-27	1,201	1,215	1,197	1,203	19,200	1,203
2016-12-26	1,250	1,250	1,192	1,198	78,900	1,198
2016-12-22	1,190	1,201	1,188	1,198	29,500	1,198
2016-12-21	1,202	1,203	1,191	1,198	37,300	1,198
2016-12-20	1,200	1,203	1,195	1,202	27,100	1,202
2016-12-19	1,194	1,202	1,185	1,202	31,500	1,202
2016-12-16	1,180	1,195	1,133	1,195	46,700	1,195
2016-12-15	1,157	1,190	1,157	1,179	48,300	1,179
2016-12-14	1,150	1,153	1,139	1,153	19,700	1,153
2016-12-13	1,100	1,149	1,100	1,149	36,800	1,149
2016-12-12	1,100	1,100	1,078	1,094	15,500	1,094
2016-12-09	1,076	1,094	1,072	1,092	32,400	1,092
2016-12-08	1,095	1,095	1,082	1,091	27,000	1,091
2016-12-07	1,092	1,093	1,072	1,093	13,600	1,093
2016-12-06	1,086	1,090	1,076	1,086	18,100	1,086
2016-12-05	1,063	1,074	1,046	1,069	16,900	1,069
2016-12-02	1,101	1,101	1,066	1,078	13,100	1,078
2016-12-01	1,125	1,127	1,083	1,102	26,100	1,102
2016-11-30	1,123	1,123	1,106	1,113	37,300	1,113
2016-11-29	1,120	1,128	1,107	1,128	24,300	1,128
2016-11-28	1,111	1,120	1,103	1,120	19,200	1,120
2016-11-25	1,098	1,120	1,085	1,119	28,100	1,119
2016-11-24	1,090	1,095	1,078	1,095	30,200	1,095
2016-11-22	1,066	1,075	1,064	1,075	30,600	1,075
2016-11-21	1,050	1,066	1,046	1,064	19,100	1,064
2016-11-18	1,031	1,046	1,021	1,045	23,800	1,045
2016-11-17	1,004	1,024	1,001	1,023	19,600	1,023
2016-11-16	1,011	1,011	994	1,011	38,400	1,011
2016-11-15	1,019	1,019	994	1,008	39,700	1,008
2016-11-14	1,000	1,020	984	1,018	64,300	1,018
2016-11-11	992	1,005	967	977	35,500	977
2016-11-10	992	992	951	984	35,500	984
2016-11-09	994	1,021	920	927	74,600	927
2016-11-08	957	985	957	980	31,000	980
2016-11-07	950	970	935	959	31,200	959
2016-11-04	954	968	945	949	30,000	949
2016-11-02	968	968	949	968	49,300	968
2016-11-01	971	971	965	971	29,500	971
2016-10-31	965	972	965	970	53,200	970
2016-10-28	970	983	966	966	82,400	966
2016-10-27	961	967	958	967	32,400	967
2016-10-26	960	966	956	963	25,700	963
2016-10-25	946	960	946	957	27,900	957
2016-10-24	942	947	936	944	22,500	944
2016-10-21	953	960	942	948	29,900	948
2016-10-20	925	946	916	945	31,200	945
2016-10-19	934	945	930	940	27,900	940
2016-10-17	963	963	923	923	33,300	923
2016-10-13	972	974	962	969	14,800	969
2016-10-12	965	973	960	964	25,800	964
2016-10-11	936	992	930	984	48,000	984
2016-10-07	956	958	952	956	12,200	956
2016-10-06	953	970	948	953	22,700	953
2016-10-05	944	960	935	953	25,100	953
2016-10-04	926	943	926	942	17,700	942
2016-10-03	930	948	920	924	25,100	924
2016-09-30	926	938	912	917	38,500	917
2016-09-29	921	941	920	940	23,900	940
2016-09-28	920	923	910	923	16,000	923
2016-09-27	895	919	886	919	35,000	919
2016-09-26	904	910	889	891	14,900	891
2016-09-23	897	907	890	904	26,800	904
2016-09-21	864	898	849	897	27,100	897
2016-09-20	834	871	827	867	37,200	867
2016-09-16	884	885	848	848	38,600	848
2016-09-15	875	882	874	878	7,900	878
2016-09-14	883	888	877	881	9,800	881
2016-09-13	888	894	883	888	8,700	888
2016-09-12	881	889	879	883	18,000	883
2016-09-09	890	890	874	887	26,300	887
2016-09-08	889	897	884	887	12,800	887
2016-09-07	883	887	879	887	14,200	887
2016-09-06	876	898	876	887	25,800	887
2016-09-05	890	891	879	880	17,400	880
2016-09-02	888	888	873	879	11,800	879
2016-09-01	888	894	880	894	13,400	894
2016-08-31	882	888	876	888	28,900	888
2016-08-30	871	883	866	882	26,000	882
2016-08-29	867	875	866	870	18,400	870
2016-08-26	855	861	847	853	18,900	853
2016-08-25	853	867	853	861	14,300	861
2016-08-24	841	860	841	853	18,400	853
2016-08-23	837	853	837	841	20,000	841
2016-08-22	826	877	814	840	72,800	840
2016-08-19	821	830	818	823	93,800	823
2016-08-18	825	835	822	824	26,200	824
2016-08-17	838	848	830	837	29,800	837
2016-08-16	861	861	827	838	43,000	838
2016-08-15	861	870	855	856	12,400	856
2016-08-12	883	883	859	861	20,000	861
2016-08-10	868	881	864	876	38,900	876
2016-08-09	849	867	844	864	51,200	864
2016-08-08	812	830	807	829	60,000	829
2016-08-05	785	799	785	797	45,800	797
2016-08-04	812	812	783	789	81,800	789
2016-08-03	810	820	800	804	52,400	804
2016-08-02	833	833	807	817	49,300	817
2016-08-01	853	859	825	840	43,500	840
2016-07-29	865	868	852	866	54,000	866
2016-07-28	881	881	856	868	23,600	868
2016-07-27	867	878	862	873	30,000	873
2016-07-26	882	882	847	857	57,300	857
2016-07-25	887	899	877	881	20,000	881
2016-07-22	893	893	873	883	24,500	883
2016-07-21	900	909	879	883	31,400	883
2016-07-20	900	912	875	886	42,900	886
2016-07-19	933	936	887	893	48,900	893
2016-07-15	928	935	915	929	59,000	929
2016-07-14	929	938	915	923	99,500	923
2016-07-13	932	961	926	942	108,900	942
2016-07-12	896	941	883	933	124,200	933
2016-07-11	850	875	846	867	119,400	867
2016-07-08	898	917	830	830	147,300	830
2016-07-07	948	960	888	917	243,300	917
2016-07-06	974	1,015	955	963	353,600	963
2016-07-05	1,147	1,154	1,136	1,154	12,100	1,154
2016-07-04	1,125	1,162	1,119	1,155	20,900	1,155
2016-07-01	1,133	1,171	1,123	1,133	27,700	1,133
2016-06-30	1,132	1,167	1,114	1,132	39,000	1,132
2016-06-29	1,100	1,120	1,086	1,117	38,000	1,117
2016-06-28	1,056	1,096	1,055	1,090	36,100	1,090
2016-06-27	1,000	1,060	1,000	1,056	18,300	1,056
2016-06-24	1,101	1,110	991	1,000	40,300	1,000
2016-06-23	1,107	1,107	1,083	1,107	15,000	1,107
2016-06-22	1,109	1,111	1,098	1,107	8,800	1,107
2016-06-21	1,098	1,124	1,083	1,120	11,900	1,120
2016-06-20	1,100	1,119	1,100	1,103	7,000	1,103
2016-06-17	1,076	1,094	1,071	1,094	48,900	1,094
2016-06-16	1,115	1,115	1,073	1,076	19,500	1,076
2016-06-15	1,111	1,136	1,106	1,115	8,200	1,115
2016-06-14	1,112	1,126	1,095	1,118	16,600	1,118
2016-06-13	1,145	1,153	1,109	1,112	27,300	1,112
2016-06-10	1,196	1,196	1,166	1,172	32,100	1,172
2016-06-09	1,165	1,190	1,155	1,185	24,700	1,185
2016-06-08	1,147	1,169	1,125	1,169	34,800	1,169
2016-06-07	1,156	1,156	1,135	1,141	10,700	1,141
2016-06-06	1,151	1,165	1,123	1,159	12,700	1,159
2016-06-03	1,184	1,184	1,142	1,171	30,800	1,171
2016-06-02	1,150	1,152	1,117	1,127	24,300	1,127
2016-06-01	1,149	1,197	1,146	1,157	28,200	1,157
2016-05-31	1,191	1,215	1,185	1,197	68,100	1,197
2016-05-30	1,163	1,180	1,160	1,180	21,700	1,180
2016-05-27	1,150	1,159	1,137	1,145	23,600	1,145
2016-05-26	1,135	1,150	1,120	1,148	34,200	1,148
2016-05-25	1,118	1,130	1,113	1,127	22,300	1,127
2016-05-24	1,103	1,116	1,095	1,107	19,700	1,107
2016-05-23	1,106	1,107	1,094	1,103	20,400	1,103
2016-05-20	1,089	1,109	1,060	1,106	37,300	1,106
2016-05-19	1,071	1,098	1,062	1,096	23,600	1,096
2016-05-18	1,070	1,072	1,042	1,050	11,900	1,050
2016-05-17	1,050	1,061	1,037	1,061	25,100	1,061
2016-05-16	1,051	1,070	1,041	1,047	13,900	1,047
2016-05-13	1,071	1,071	1,032	1,050	23,900	1,050
2016-05-12	1,060	1,065	1,002	1,064	19,800	1,064
2016-05-11	1,069	1,072	1,050	1,059	14,900	1,059
2016-05-10	1,037	1,071	1,037	1,057	27,700	1,057
2016-05-09	1,031	1,041	1,024	1,036	14,400	1,036
2016-05-06	1,014	1,036	1,012	1,021	35,000	1,021
2016-05-02	1,032	1,032	1,000	1,011	18,300	1,011
2016-04-28	1,085	1,085	1,044	1,052	30,600	1,052
2016-04-27	1,051	1,075	1,028	1,074	23,200	1,074
2016-04-26	1,071	1,071	1,023	1,036	26,600	1,036
2016-04-25	1,076	1,079	1,061	1,071	18,900	1,071
2016-04-22	1,072	1,075	1,061	1,073	13,900	1,073
2016-04-21	1,055	1,070	1,050	1,070	33,300	1,070
2016-04-20	1,052	1,056	1,032	1,051	23,400	1,051
2016-04-19	1,065	1,071	1,052	1,058	27,100	1,058
2016-04-18	1,058	1,058	1,024	1,050	27,800	1,050
2016-04-15	1,050	1,074	1,048	1,060	24,400	1,060
2016-04-14	1,015	1,048	1,012	1,048	40,300	1,048
2016-04-13	1,010	1,011	998	1,007	26,300	1,007
2016-04-12	1,005	1,020	996	1,007	17,000	1,007
2016-04-11	1,020	1,020	988	1,003	24,000	1,003
2016-04-08	960	1,023	958	1,014	41,800	1,014
2016-04-07	975	986	959	972	25,700	972
2016-04-06	962	983	962	972	40,500	972
2016-04-05	1,034	1,034	939	962	88,400	962
2016-04-04	998	1,012	980	1,004	56,300	1,004
2016-04-01	1,020	1,020	989	991	39,100	991
2016-03-31	1,031	1,043	1,018	1,018	38,000	1,018
2016-03-30	1,036	1,038	1,025	1,033	22,300	1,033
2016-03-29	1,019	1,042	1,009	1,041	31,400	1,041
2016-03-28	1,028	1,043	1,023	1,043	47,100	1,043
2016-03-25	1,034	1,036	1,023	1,025	29,100	1,025
2016-03-24	1,049	1,049	1,033	1,034	22,800	1,034
2016-03-23	1,056	1,061	1,048	1,053	12,500	1,053
2016-03-22	1,050	1,060	1,031	1,055	55,300	1,055
2016-03-18	1,048	1,061	1,025	1,051	53,600	1,051
2016-03-17	1,060	1,070	1,051	1,061	29,900	1,061
2016-03-16	1,070	1,070	1,052	1,061	24,400	1,061
2016-03-15	1,063	1,082	1,063	1,075	16,600	1,075
2016-03-14	1,051	1,074	1,041	1,063	35,100	1,063
2016-03-11	1,031	1,045	1,022	1,038	81,200	1,038
2016-03-10	1,064	1,072	1,030	1,042	55,600	1,042
2016-03-09	1,055	1,060	1,030	1,054	22,500	1,054
2016-03-08	1,069	1,069	1,029	1,055	34,800	1,055
2016-03-07	1,090	1,090	1,064	1,069	27,000	1,069
2016-03-04	1,085	1,100	1,066	1,099	47,100	1,099
2016-03-03	1,100	1,108	1,070	1,089	33,100	1,089
2016-03-02	1,090	1,106	1,074	1,085	37,400	1,085
2016-03-01	1,090	1,091	1,071	1,074	23,700	1,074
2016-02-29	1,104	1,119	1,048	1,093	64,000	1,093
2016-02-26	1,080	1,108	1,069	1,104	34,800	1,104
2016-02-25	1,065	1,103	1,060	1,075	52,800	1,075
2016-02-24	1,017	1,050	1,016	1,043	29,100	1,043
2016-02-23	1,055	1,058	1,018	1,025	26,600	1,025
2016-02-22	978	1,058	976	1,048	35,500	1,048
2016-02-19	986	992	969	978	20,300	978
2016-02-18	1,000	1,022	1,000	1,008	23,800	1,008
2016-02-17	984	999	962	979	20,200	979
2016-02-16	1,004	1,024	984	985	27,200	985
2016-02-15	994	1,021	979	1,016	32,100	1,016
2016-02-12	1,005	1,012	932	952	52,400	952
2016-02-10	1,084	1,091	1,015	1,035	34,900	1,035
2016-02-09	1,070	1,088	1,025	1,076	51,000	1,076
2016-02-08	1,065	1,129	1,057	1,125	33,200	1,125
2016-02-05	1,096	1,100	1,068	1,086	27,500	1,086
2016-02-04	1,115	1,121	1,094	1,096	38,200	1,096
2016-02-03	1,114	1,115	1,090	1,114	21,200	1,114
2016-02-02	1,154	1,154	1,121	1,150	41,900	1,150
2016-02-01	1,151	1,164	1,144	1,160	40,600	1,160
2016-01-29	1,109	1,153	1,089	1,151	50,900	1,151
2016-01-28	1,074	1,105	1,062	1,099	29,700	1,099
2016-01-27	1,091	1,093	1,057	1,070	33,800	1,070
2016-01-26	1,062	1,085	1,047	1,078	34,500	1,078
2016-01-25	1,084	1,084	1,050	1,081	29,900	1,081
2016-01-22	1,038	1,058	1,033	1,055	70,500	1,055
2016-01-21	1,002	1,050	1,002	1,021	70,100	1,021
2016-01-20	1,070	1,070	1,022	1,023	48,800	1,023
2016-01-19	1,065	1,085	1,050	1,064	63,100	1,064
2016-01-18	1,059	1,085	1,037	1,063	76,600	1,063
2016-01-15	1,106	1,116	1,086	1,091	58,800	1,091
2016-01-14	1,097	1,104	1,063	1,076	108,100	1,076
2016-01-13	1,117	1,156	1,117	1,140	45,400	1,140
2016-01-12	1,148	1,159	1,114	1,128	78,400	1,128
2016-01-08	1,155	1,170	1,148	1,148	79,700	1,148
2016-01-07	1,170	1,190	1,153	1,166	92,900	1,166
2016-01-06	1,208	1,237	1,170	1,190	235,200	1,190
2016-01-05	1,100	1,195	1,100	1,178	402,500	1,178
2016-01-04	1,063	1,078	1,042	1,044	29,300	1,044

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 [2016年度]

7463 (株)アドヴァングループの時系列データ [2016年度]