2489 (株)アドウェイズ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 205,000 | 209,000 | 204,000 | 209,000 | 369 | 418 |
| 2006-12-28 | 212,000 | 214,000 | 205,000 | 206,000 | 1,041 | 412 |
| 2006-12-27 | 220,000 | 227,000 | 210,000 | 210,000 | 2,159 | 420 |
| 2006-12-26 | 212,000 | 218,000 | 203,000 | 218,000 | 2,437 | 436 |
| 2006-12-25 | 216,000 | 217,000 | 208,000 | 208,000 | 1,244 | 416 |
| 2006-12-22 | 220,000 | 227,000 | 216,000 | 216,000 | 1,407 | 432 |
| 2006-12-21 | 225,000 | 225,000 | 216,000 | 218,000 | 1,009 | 436 |
| 2006-12-20 | 228,000 | 238,000 | 224,000 | 226,000 | 1,094 | 452 |
| 2006-12-19 | 241,000 | 247,000 | 227,000 | 229,000 | 565 | 458 |
| 2006-12-18 | 246,000 | 256,000 | 237,000 | 245,000 | 568 | 490 |
| 2006-12-15 | 249,000 | 261,000 | 235,000 | 244,000 | 2,063 | 488 |
| 2006-12-14 | 237,000 | 247,000 | 233,000 | 245,000 | 819 | 490 |
| 2006-12-13 | 242,000 | 245,000 | 234,000 | 240,000 | 397 | 480 |
| 2006-12-12 | 263,000 | 269,000 | 241,000 | 243,000 | 2,107 | 486 |
| 2006-12-11 | 268,000 | 280,000 | 264,000 | 267,000 | 2,198 | 534 |
| 2006-12-08 | 264,000 | 271,000 | 256,000 | 264,000 | 652 | 528 |
| 2006-12-07 | 278,000 | 278,000 | 262,000 | 264,000 | 680 | 528 |
| 2006-12-06 | 251,000 | 281,000 | 249,000 | 273,000 | 1,750 | 546 |
| 2006-12-05 | 247,000 | 262,000 | 243,000 | 255,000 | 1,145 | 510 |
| 2006-12-04 | 236,000 | 248,000 | 231,000 | 246,000 | 1,023 | 492 |
| 2006-12-01 | 244,000 | 245,000 | 235,000 | 237,000 | 265 | 474 |
| 2006-11-30 | 245,000 | 250,000 | 240,000 | 244,000 | 207 | 488 |
| 2006-11-29 | 245,000 | 252,000 | 235,000 | 241,000 | 426 | 482 |
| 2006-11-28 | 227,000 | 245,000 | 223,000 | 240,000 | 645 | 480 |
| 2006-11-27 | 227,000 | 239,000 | 221,000 | 235,000 | 310 | 470 |
| 2006-11-24 | 222,000 | 232,000 | 215,000 | 229,000 | 530 | 458 |
| 2006-11-22 | 206,000 | 238,000 | 205,000 | 235,000 | 615 | 470 |
| 2006-11-21 | 214,000 | 217,000 | 207,000 | 210,000 | 278 | 420 |
| 2006-11-20 | 230,000 | 230,000 | 206,000 | 218,000 | 295 | 436 |
| 2006-11-17 | 241,000 | 242,000 | 232,000 | 233,000 | 252 | 466 |
| 2006-11-16 | 260,000 | 261,000 | 241,000 | 245,000 | 350 | 490 |
| 2006-11-15 | 257,000 | 269,000 | 254,000 | 258,000 | 1,223 | 516 |
| 2006-11-14 | 240,000 | 249,000 | 238,000 | 245,000 | 235 | 490 |
| 2006-11-13 | 235,000 | 238,000 | 230,000 | 234,000 | 230 | 468 |
| 2006-11-10 | 245,000 | 253,000 | 241,000 | 243,000 | 254 | 486 |
| 2006-11-09 | 241,000 | 249,000 | 237,000 | 249,000 | 257 | 498 |
| 2006-11-08 | 250,000 | 254,000 | 241,000 | 241,000 | 615 | 482 |
| 2006-11-07 | 259,000 | 273,000 | 257,000 | 262,000 | 998 | 524 |
| 2006-11-06 | 250,000 | 258,000 | 248,000 | 255,000 | 327 | 510 |
| 2006-11-02 | 256,000 | 258,000 | 246,000 | 249,000 | 550 | 498 |
| 2006-11-01 | 269,000 | 269,000 | 261,000 | 264,000 | 511 | 528 |
| 2006-10-31 | 272,000 | 280,000 | 268,000 | 270,000 | 1,696 | 540 |
| 2006-10-30 | 275,000 | 280,000 | 258,000 | 260,000 | 846 | 520 |
| 2006-10-27 | 296,000 | 298,000 | 284,000 | 285,000 | 829 | 570 |
| 2006-10-26 | 293,000 | 301,000 | 286,000 | 295,000 | 3,017 | 590 |
| 2006-10-25 | 271,000 | 291,000 | 267,000 | 283,000 | 4,524 | 566 |
| 2006-10-24 | 268,000 | 287,000 | 260,000 | 265,000 | 5,870 | 530 |
| 2006-10-23 | 240,000 | 256,000 | 233,000 | 252,000 | 1,215 | 504 |
| 2006-10-20 | 245,000 | 248,000 | 235,000 | 240,000 | 670 | 480 |
| 2006-10-19 | 253,000 | 255,000 | 241,000 | 243,000 | 1,056 | 486 |
| 2006-10-18 | 231,000 | 251,000 | 230,000 | 249,000 | 1,113 | 498 |
| 2006-10-17 | 249,000 | 256,000 | 233,000 | 235,000 | 1,671 | 470 |
| 2006-10-16 | 237,000 | 251,000 | 230,000 | 245,000 | 2,926 | 490 |
| 2006-10-13 | 214,000 | 237,000 | 210,000 | 234,000 | 1,125 | 468 |
| 2006-10-12 | 198,000 | 215,000 | 193,000 | 206,000 | 1,114 | 412 |
| 2006-10-11 | 215,000 | 220,000 | 198,000 | 198,000 | 1,184 | 396 |
| 2006-10-10 | 224,000 | 234,000 | 208,000 | 211,000 | 1,162 | 422 |
| 2006-10-06 | 238,000 | 241,000 | 223,000 | 236,000 | 1,174 | 472 |
| 2006-10-05 | 267,000 | 267,000 | 248,000 | 250,000 | 613 | 500 |
| 2006-10-04 | 280,000 | 280,000 | 261,000 | 263,000 | 678 | 526 |
| 2006-10-03 | 283,000 | 286,000 | 271,000 | 274,000 | 770 | 548 |
| 2006-10-02 | 307,000 | 307,000 | 288,000 | 295,000 | 469 | 590 |
| 2006-09-29 | 318,000 | 324,000 | 303,000 | 304,000 | 646 | 608 |
| 2006-09-28 | 289,000 | 318,000 | 288,000 | 313,000 | 1,190 | 626 |
| 2006-09-27 | 270,000 | 290,000 | 265,000 | 285,000 | 1,102 | 570 |
| 2006-09-26 | 274,000 | 277,000 | 261,000 | 270,000 | 364 | 540 |
| 2006-09-25 | 1,420,000 | 1,420,000 | 1,340,000 | 1,340,000 | 156 | 536 |
| 2006-09-22 | 1,440,000 | 1,470,000 | 1,430,000 | 1,430,000 | 217 | 572 |
| 2006-09-21 | 1,450,000 | 1,490,000 | 1,420,000 | 1,470,000 | 446 | 588 |
| 2006-09-20 | 1,430,000 | 1,500,000 | 1,410,000 | 1,410,000 | 401 | 564 |
| 2006-09-19 | 1,680,000 | 1,690,000 | 1,490,000 | 1,500,000 | 212 | 600 |
| 2006-09-15 | 1,640,000 | 1,690,000 | 1,600,000 | 1,660,000 | 178 | 664 |
| 2006-09-14 | 1,830,000 | 1,850,000 | 1,690,000 | 1,700,000 | 208 | 680 |
| 2006-09-13 | 1,860,000 | 1,890,000 | 1,790,000 | 1,820,000 | 95 | 728 |
| 2006-09-12 | 1,860,000 | 1,870,000 | 1,810,000 | 1,810,000 | 116 | 724 |
| 2006-09-11 | 1,960,000 | 1,960,000 | 1,890,000 | 1,890,000 | 98 | 756 |
| 2006-09-08 | 1,930,000 | 1,980,000 | 1,930,000 | 1,960,000 | 120 | 784 |
| 2006-09-07 | 1,970,000 | 1,980,000 | 1,940,000 | 1,980,000 | 68 | 792 |
| 2006-09-06 | 2,050,000 | 2,060,000 | 1,980,000 | 1,980,000 | 180 | 792 |
| 2006-09-05 | 1,920,000 | 2,060,000 | 1,900,000 | 2,040,000 | 395 | 816 |
| 2006-09-04 | 1,910,000 | 1,950,000 | 1,870,000 | 1,920,000 | 307 | 768 |
| 2006-09-01 | 2,000,000 | 2,000,000 | 1,810,000 | 1,850,000 | 425 | 740 |
| 2006-08-31 | 2,080,000 | 2,080,000 | 1,950,000 | 1,970,000 | 225 | 788 |
| 2006-08-30 | 2,180,000 | 2,180,000 | 2,110,000 | 2,120,000 | 121 | 848 |
| 2006-08-29 | 2,220,000 | 2,270,000 | 2,140,000 | 2,170,000 | 308 | 868 |
| 2006-08-28 | 2,340,000 | 2,340,000 | 2,170,000 | 2,180,000 | 127 | 872 |
| 2006-08-25 | 2,300,000 | 2,340,000 | 2,280,000 | 2,310,000 | 147 | 924 |
| 2006-08-24 | 2,360,000 | 2,370,000 | 2,280,000 | 2,290,000 | 535 | 916 |
| 2006-08-23 | 2,220,000 | 2,420,000 | 2,210,000 | 2,400,000 | 612 | 960 |
| 2006-08-22 | 2,200,000 | 2,220,000 | 2,170,000 | 2,200,000 | 97 | 880 |
| 2006-08-21 | 2,240,000 | 2,290,000 | 2,180,000 | 2,190,000 | 250 | 876 |
| 2006-08-18 | 2,320,000 | 2,360,000 | 2,240,000 | 2,270,000 | 286 | 908 |
| 2006-08-17 | 2,440,000 | 2,500,000 | 2,320,000 | 2,320,000 | 951 | 928 |
| 2006-08-16 | 2,270,000 | 2,410,000 | 2,260,000 | 2,360,000 | 1,344 | 944 |
| 2006-08-15 | 2,160,000 | 2,360,000 | 2,110,000 | 2,180,000 | 1,841 | 872 |
| 2006-08-14 | 2,030,000 | 2,100,000 | 2,010,000 | 2,040,000 | 302 | 816 |
| 2006-08-11 | 2,020,000 | 2,050,000 | 2,000,000 | 2,020,000 | 111 | 808 |
| 2006-08-10 | 2,040,000 | 2,070,000 | 2,010,000 | 2,020,000 | 122 | 808 |
| 2006-08-09 | 2,100,000 | 2,120,000 | 2,020,000 | 2,070,000 | 370 | 828 |
| 2006-08-08 | 2,130,000 | 2,180,000 | 2,100,000 | 2,120,000 | 281 | 848 |
| 2006-08-07 | 2,140,000 | 2,220,000 | 2,100,000 | 2,140,000 | 813 | 856 |
| 2006-08-04 | 2,130,000 | 2,210,000 | 2,100,000 | 2,150,000 | 582 | 860 |
| 2006-08-03 | 2,210,000 | 2,220,000 | 2,100,000 | 2,120,000 | 518 | 848 |
| 2006-08-02 | 2,000,000 | 2,170,000 | 2,000,000 | 2,170,000 | 765 | 868 |
| 2006-08-01 | 2,120,000 | 2,130,000 | 2,000,000 | 2,040,000 | 418 | 816 |
| 2006-07-31 | 2,210,000 | 2,220,000 | 2,110,000 | 2,110,000 | 631 | 844 |
| 2006-07-28 | 2,120,000 | 2,170,000 | 2,100,000 | 2,130,000 | 835 | 852 |
| 2006-07-27 | 2,170,000 | 2,230,000 | 2,080,000 | 2,100,000 | 792 | 840 |
| 2006-07-26 | 2,250,000 | 2,320,000 | 2,120,000 | 2,150,000 | 1,210 | 860 |
| 2006-07-25 | 2,280,000 | 2,410,000 | 2,180,000 | 2,190,000 | 2,715 | 876 |
| 2006-07-24 | 2,010,000 | 2,250,000 | 1,960,000 | 2,180,000 | 1,906 | 872 |
| 2006-07-21 | 2,150,000 | 2,190,000 | 2,000,000 | 2,050,000 | 1,637 | 820 |
| 2006-07-20 | 2,120,000 | 2,270,000 | 2,060,000 | 2,230,000 | 3,011 | 892 |
| 2006-07-19 | 2,120,000 | 2,150,000 | 1,780,000 | 1,970,000 | 1,662 | 788 |
| 2006-07-18 | 2,450,000 | 2,460,000 | 2,010,000 | 2,040,000 | 1,847 | 816 |
| 2006-07-14 | 2,600,000 | 2,720,000 | 2,390,000 | 2,410,000 | 1,975 | 964 |
| 2006-07-13 | 2,600,000 | 2,720,000 | 2,520,000 | 2,620,000 | 2,558 | 1,048 |
| 2006-07-12 | 2,400,000 | 2,660,000 | 2,300,000 | 2,600,000 | 3,093 | 1,040 |
| 2006-07-11 | 2,640,000 | 2,700,000 | 2,340,000 | 2,370,000 | 1,373 | 948 |
| 2006-07-10 | 2,520,000 | 2,760,000 | 2,480,000 | 2,630,000 | 1,776 | 1,052 |
| 2006-07-07 | 3,010,000 | 3,020,000 | 2,550,000 | 2,640,000 | 2,306 | 1,056 |
| 2006-07-06 | 3,050,000 | 3,180,000 | 2,890,000 | 2,890,000 | 1,985 | 1,156 |
| 2006-07-05 | 3,200,000 | 3,300,000 | 2,960,000 | 3,080,000 | 3,602 | 1,232 |
| 2006-07-04 | 3,290,000 | 3,530,000 | 3,130,000 | 3,250,000 | 6,142 | 1,300 |
| 2006-07-03 | 2,880,000 | 3,240,000 | 2,840,000 | 3,240,000 | 4,367 | 1,296 |
| 2006-06-30 | 3,380,000 | 3,420,000 | 2,730,000 | 2,840,000 | 4,838 | 1,136 |
| 2006-06-29 | 2,900,000 | 3,180,000 | 2,890,000 | 3,180,000 | 4,167 | 1,272 |
| 2006-06-28 | 2,380,000 | 2,780,000 | 2,360,000 | 2,780,000 | 5,959 | 1,112 |
| 2006-06-27 | 2,300,000 | 2,420,000 | 2,250,000 | 2,380,000 | 4,177 | 952 |
| 2006-06-26 | 2,280,000 | 2,570,000 | 2,210,000 | 2,220,000 | 5,780 | 888 |
| 2006-06-23 | 2,670,000 | 2,670,000 | 2,120,000 | 2,320,000 | 9,174 | 928 |
| 2006-06-20 | 1,470,000 | 1,470,000 | 1,430,000 | 1,430,000 | 2,059 | 572 |
分割・併合履歴 ： [2013-09-26]1株→500株 [2006-09-26]1株→5株
