2489 (株)アドウェイズの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	628	635	616	619	207,400	619
2017-12-28	636	639	627	627	293,600	627
2017-12-27	610	645	610	642	668,800	642
2017-12-26	596	629	596	606	554,200	606
2017-12-25	630	633	592	598	820,200	598
2017-12-22	620	630	613	618	331,100	618
2017-12-21	626	634	620	623	276,400	623
2017-12-20	656	660	627	627	675,300	627
2017-12-19	648	682	635	666	876,600	666
2017-12-18	666	667	633	645	844,200	645
2017-12-15	685	697	655	656	915,300	656
2017-12-14	697	706	680	684	481,400	684
2017-12-13	705	728	669	697	753,000	697
2017-12-12	722	747	699	709	1,411,000	709
2017-12-11	666	733	666	714	1,701,100	714
2017-12-08	674	693	648	664	1,065,000	664
2017-12-07	620	655	620	655	600,200	655
2017-12-06	629	643	613	619	459,200	619
2017-12-05	626	646	618	629	666,300	629
2017-12-04	693	724	602	642	1,968,300	642
2017-12-01	676	738	659	693	4,885,600	693
2017-11-30	615	701	614	701	3,399,800	701
2017-11-29	577	604	577	601	905,600	601
2017-11-28	581	583	562	575	319,600	575
2017-11-27	568	585	566	576	387,200	576
2017-11-24	572	578	564	564	191,100	564
2017-11-22	566	582	564	570	450,500	570
2017-11-21	555	560	546	556	215,200	556
2017-11-20	531	557	531	548	247,600	548
2017-11-17	536	547	534	537	144,500	537
2017-11-16	518	540	516	533	267,800	533
2017-11-15	547	549	521	528	375,800	528
2017-11-13	570	583	566	570	665,500	570
2017-11-10	536	570	536	570	756,700	570
2017-11-09	531	550	531	545	582,600	545
2017-11-08	516	548	516	535	938,600	535
2017-11-07	524	539	510	527	651,400	527
2017-11-06	510	540	510	523	1,064,700	523
2017-11-02	501	506	496	503	236,600	503
2017-11-01	497	501	495	501	245,900	501
2017-10-31	491	496	490	493	115,500	493
2017-10-30	493	498	491	491	163,100	491
2017-10-27	489	495	488	491	108,200	491
2017-10-26	488	491	482	490	162,900	490
2017-10-25	495	496	488	491	159,400	491
2017-10-24	485	498	482	496	255,400	496
2017-10-23	480	484	477	481	174,200	481
2017-10-20	482	483	477	479	194,100	479
2017-10-19	483	485	480	481	146,200	481
2017-10-18	486	488	482	482	114,400	482
2017-10-17	489	494	485	486	144,200	486
2017-10-16	484	488	481	485	133,200	485
2017-10-13	487	488	484	484	167,900	484
2017-10-12	490	492	486	487	105,700	487
2017-10-11	488	496	487	487	117,400	487
2017-10-10	491	493	488	488	126,400	488
2017-10-06	492	497	488	491	219,100	491
2017-10-05	495	500	491	491	164,300	491
2017-10-04	500	500	493	494	163,200	494
2017-10-03	496	499	494	496	160,300	496
2017-10-02	498	502	494	495	140,400	495
2017-09-29	495	498	494	495	113,800	495
2017-09-28	497	500	494	496	172,400	496
2017-09-27	497	498	493	495	218,900	495
2017-09-26	496	501	496	496	138,300	496
2017-09-25	505	512	499	500	181,600	500
2017-09-22	507	512	496	498	165,700	498
2017-09-21	500	517	500	510	279,100	510
2017-09-20	498	503	496	500	141,800	500
2017-09-19	496	501	495	501	147,200	501
2017-09-15	484	495	484	494	131,900	494
2017-09-14	494	499	488	492	166,500	492
2017-09-13	499	501	497	498	112,200	498
2017-09-12	503	503	496	498	114,200	498
2017-09-11	494	502	493	493	122,500	493
2017-09-08	491	499	489	493	195,500	493
2017-09-07	501	505	495	499	297,700	499
2017-09-06	483	510	478	502	362,900	502
2017-09-05	509	518	489	491	630,700	491
2017-09-04	533	536	513	519	307,600	519
2017-09-01	537	541	533	536	275,000	536
2017-08-31	530	542	528	538	463,200	538
2017-08-30	533	535	527	533	343,700	533
2017-08-29	519	535	518	527	522,100	527
2017-08-28	510	530	506	526	762,200	526
2017-08-25	501	506	498	498	118,900	498
2017-08-24	496	506	493	504	198,300	504
2017-08-23	487	503	486	497	392,500	497
2017-08-22	489	511	483	483	658,000	483
2017-08-21	491	493	486	487	164,400	487
2017-08-18	482	494	481	489	198,500	489
2017-08-17	487	490	479	488	161,300	488
2017-08-16	482	490	477	489	179,000	489
2017-08-15	481	483	475	482	181,700	482
2017-08-14	471	480	463	478	277,200	478
2017-08-10	488	491	474	478	330,500	478
2017-08-09	495	496	487	487	245,100	487
2017-08-08	497	502	495	496	127,000	496
2017-08-07	498	500	495	495	127,000	495
2017-08-04	497	505	497	498	125,600	498
2017-08-03	519	519	493	501	470,700	501
2017-08-02	493	509	493	509	292,600	509
2017-08-01	501	506	487	490	400,300	490
2017-07-31	513	515	501	501	361,600	501
2017-07-28	527	535	513	513	457,300	513
2017-07-27	517	531	516	526	310,700	526
2017-07-26	519	519	516	517	70,800	517
2017-07-25	516	519	515	517	101,500	517
2017-07-24	516	518	514	515	97,800	515
2017-07-21	515	519	515	515	149,700	515
2017-07-20	516	521	516	516	159,500	516
2017-07-19	515	522	512	517	134,700	517
2017-07-18	517	519	513	515	167,500	515
2017-07-14	518	523	514	515	190,400	515
2017-07-13	525	528	519	520	262,300	520
2017-07-12	526	530	520	526	236,900	526
2017-07-11	526	526	521	524	110,900	524
2017-07-10	525	528	522	524	120,800	524
2017-07-07	520	526	517	522	150,400	522
2017-07-06	525	535	519	520	285,200	520
2017-07-05	523	528	517	523	259,000	523
2017-07-04	536	538	524	524	285,300	524
2017-07-03	538	540	531	533	195,900	533
2017-06-30	540	543	533	537	195,500	537
2017-06-29	533	547	531	547	293,400	547
2017-06-28	551	551	532	533	342,700	533
2017-06-27	552	560	545	553	389,600	553
2017-06-26	535	555	535	552	473,300	552
2017-06-23	579	582	530	536	987,100	536
2017-06-22	538	565	533	563	1,200,000	563
2017-06-21	526	535	524	531	252,900	531
2017-06-20	533	538	526	526	330,100	526
2017-06-19	515	531	515	528	309,500	528
2017-06-16	514	519	510	515	172,300	515
2017-06-15	520	529	510	514	343,500	514
2017-06-14	518	522	517	518	163,700	518
2017-06-13	519	526	517	519	243,200	519
2017-06-12	529	539	522	523	330,100	523
2017-06-09	535	535	525	527	289,500	527
2017-06-08	532	535	523	523	259,900	523
2017-06-07	517	531	512	530	333,600	530
2017-06-06	516	531	516	521	401,500	521
2017-06-05	513	531	512	515	508,100	515
2017-06-02	511	516	505	509	427,900	509
2017-06-01	516	521	509	511	271,500	511
2017-05-31	520	524	509	510	946,600	510
2017-05-30	522	533	517	526	264,100	526
2017-05-29	527	533	520	521	307,100	521
2017-05-26	536	539	524	526	419,800	526
2017-05-25	541	544	536	536	297,400	536
2017-05-24	544	547	531	538	560,100	538
2017-05-23	524	550	519	540	1,501,300	540
2017-05-22	506	512	502	508	294,900	508
2017-05-19	509	518	497	499	491,600	499
2017-05-18	485	544	472	507	1,679,800	507
2017-05-17	495	500	492	492	241,800	492
2017-05-16	511	514	497	498	547,100	498
2017-05-15	510	527	506	515	885,300	515
2017-05-12	501	501	495	498	184,300	498
2017-05-11	504	507	499	502	186,900	502
2017-05-10	500	508	498	503	193,300	503
2017-05-09	497	512	494	502	352,600	502
2017-05-08	495	498	489	493	217,500	493
2017-05-02	486	493	485	487	172,100	487
2017-05-01	482	493	482	490	166,300	490
2017-04-28	500	502	485	487	274,700	487
2017-04-27	484	504	479	500	337,400	500
2017-04-26	471	485	471	485	281,900	485
2017-04-25	461	472	461	468	132,100	468
2017-04-24	467	469	460	461	129,600	461
2017-04-21	473	473	463	463	118,500	463
2017-04-20	472	476	468	468	125,400	468
2017-04-19	464	480	463	472	188,800	472
2017-04-18	471	472	460	465	154,600	465
2017-04-17	447	466	447	464	152,400	464
2017-04-14	451	456	445	447	153,900	447
2017-04-13	442	458	441	456	247,000	456
2017-04-12	460	462	445	447	354,500	447
2017-04-11	471	473	465	467	137,700	467
2017-04-10	474	477	472	473	92,800	473
2017-04-07	468	478	455	471	277,100	471
2017-04-06	485	487	466	468	305,800	468
2017-04-05	488	495	480	485	249,300	485
2017-04-04	501	503	486	487	355,700	487
2017-04-03	504	513	500	504	148,800	504
2017-03-31	508	512	503	503	143,400	503
2017-03-30	518	522	502	504	155,800	504
2017-03-29	498	519	498	516	222,100	516
2017-03-28	500	509	499	499	199,200	499
2017-03-27	510	511	499	499	276,100	499
2017-03-24	517	517	507	510	178,200	510
2017-03-23	506	523	504	517	327,400	517
2017-03-22	510	515	505	505	220,200	505
2017-03-21	505	523	505	517	221,900	517
2017-03-17	515	517	504	508	245,600	508
2017-03-16	510	519	508	516	219,700	516
2017-03-15	523	527	508	509	392,300	509
2017-03-14	525	532	520	523	318,900	523
2017-03-13	550	559	530	530	589,100	530
2017-03-10	570	570	551	553	471,800	553
2017-03-09	546	582	539	556	1,004,900	556
2017-03-08	550	563	541	549	462,200	549
2017-03-07	575	577	538	551	1,214,500	551
2017-03-06	529	560	529	560	1,396,500	560
2017-03-03	511	528	510	526	655,800	526
2017-03-02	511	513	508	509	200,000	509
2017-03-01	511	515	505	506	259,000	506
2017-02-28	517	524	512	512	489,500	512
2017-02-27	518	519	503	505	323,500	505
2017-02-24	499	517	499	513	560,000	513
2017-02-23	502	507	500	500	106,800	500
2017-02-22	503	511	501	504	226,000	504
2017-02-21	501	508	499	501	190,400	501
2017-02-20	494	502	494	498	113,500	498
2017-02-17	490	498	490	494	116,900	494
2017-02-16	499	499	489	490	235,800	490
2017-02-15	509	509	499	500	198,700	500
2017-02-14	506	514	504	506	177,600	506
2017-02-13	497	505	497	502	196,800	502
2017-02-10	498	503	493	496	232,500	496
2017-02-09	488	500	488	492	223,700	492
2017-02-08	483	489	483	486	186,700	486
2017-02-07	486	491	483	483	168,700	483
2017-02-06	480	492	480	488	275,900	488
2017-02-03	485	495	485	487	187,800	487
2017-02-02	499	505	486	486	242,800	486
2017-02-01	497	506	494	497	217,700	497
2017-01-31	500	503	496	496	154,700	496
2017-01-30	501	508	501	501	121,100	501
2017-01-27	506	508	500	502	164,600	502
2017-01-26	511	512	501	506	197,200	506
2017-01-25	512	520	501	501	373,300	501
2017-01-24	493	530	493	502	812,100	502
2017-01-23	488	511	485	493	347,100	493
2017-01-20	482	489	482	485	118,300	485
2017-01-19	487	494	484	484	168,200	484
2017-01-18	487	494	486	489	148,700	489
2017-01-17	494	498	489	489	153,500	489
2017-01-16	505	509	495	498	173,800	498
2017-01-13	495	504	495	504	217,200	504
2017-01-12	502	507	497	500	301,300	500
2017-01-11	512	519	505	505	257,100	505
2017-01-10	513	519	508	512	362,000	512
2017-01-06	503	513	503	506	296,300	506
2017-01-05	500	515	498	505	422,000	505
2017-01-04	492	501	492	493	201,000	493

分割・併合履歴： [2013-09-26]1株→500株 [2006-09-26]1株→5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

2489 (株)アドウェイズ の時系列データ [2017年度]

2489 (株)アドウェイズの時系列データ [2017年度]