5998 (株)アドバネクス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,1251,1541,1041,1137,0001,113
2022-09-271,1431,1691,1031,1387,8001,138
2022-09-261,1641,1731,1391,1438,3001,143
2022-09-221,1961,2191,1871,1878,2001,187
2022-09-211,2181,2241,2041,2095,5001,209
2022-09-201,2301,2381,2181,2188,6001,218
2022-09-161,2231,2371,2121,2308,3001,230
2022-09-151,2321,2371,2131,2363,6001,236
2022-09-141,2191,2391,2121,2377,9001,237
2022-09-131,2331,2401,2301,2384,3001,238
2022-09-121,2181,2401,2181,2342,7001,234
2022-09-091,2101,2341,2091,22410,0001,224
2022-09-081,2371,2441,2271,2406,1001,240
2022-09-071,2301,2531,2301,2433,4001,243
2022-09-061,2311,2431,2191,2396,3001,239
2022-09-051,2211,2381,2151,2384,3001,238
2022-09-021,2121,2291,2121,2277,6001,227
2022-09-011,2201,2291,2111,2198,7001,219
2022-08-311,2301,2401,2191,2204,5001,220
2022-08-301,2251,2451,2131,2455,4001,245
2022-08-291,2341,2341,2011,2289,6001,228
2022-08-261,2181,2341,2181,2342,0001,234
2022-08-251,2181,2301,2071,2265,8001,226
2022-08-241,2181,2331,2081,2236,1001,223
2022-08-231,2261,2351,2021,23514,6001,235
2022-08-221,2151,2291,2151,2282,6001,228
2022-08-191,2161,2351,2161,2291,5001,229
2022-08-181,2201,2341,2131,2207,0001,220
2022-08-171,2191,2341,2191,2342,8001,234
2022-08-161,2421,2421,2171,2195,7001,219
2022-08-151,2101,2371,2101,2345,2001,234
2022-08-121,2251,2401,2001,2409,4001,240
2022-08-101,2011,2411,2011,2278,8001,227
2022-08-091,2461,2461,2091,2114,1001,211
2022-08-081,2621,2621,2161,24612,8001,246
2022-08-051,2351,2641,2351,25311,3001,253
2022-08-041,2091,2431,2091,2377,9001,237
2022-08-031,2041,2111,1601,19414,6001,194
2022-08-021,1271,2151,1271,20715,3001,207
2022-08-011,1241,1301,1011,12311,1001,123
2022-07-291,1241,1241,1001,1203,1001,120
2022-07-281,1211,1261,1001,1245,7001,124
2022-07-271,1181,1181,1111,1111,6001,111
2022-07-261,0971,1191,0971,1112,5001,111
2022-07-251,1161,1161,0881,0974,3001,097
2022-07-221,0831,0991,0831,0954,7001,095
2022-07-211,0661,0801,0651,0802,1001,080
2022-07-201,0771,1001,0601,0658,5001,065
2022-07-191,1051,1081,0571,0728,4001,072
2022-07-151,1351,1351,1051,1054,3001,105
2022-07-141,1231,1441,1221,1223,2001,122
2022-07-131,1281,1361,1221,1234,2001,123
2022-07-121,1661,1661,1301,1305,7001,130
2022-07-111,1561,1861,1551,1673,7001,167
2022-07-081,1811,1811,1561,1563,4001,156
2022-07-071,2031,2031,1651,1744,4001,174
2022-07-061,2091,2121,2031,2031,7001,203
2022-07-051,2151,2241,2041,2042,8001,204
2022-07-041,2621,2621,2031,2155,6001,215
2022-07-011,2311,2591,2281,2352,1001,235
2022-06-301,3101,3101,2301,23111,4001,231
2022-06-291,2431,3111,2431,3119,6001,311
2022-06-281,2021,2431,2021,2431,7001,243
2022-06-271,1681,2741,1681,2209,8001,220
2022-06-241,1831,1991,1401,1455,3001,145
2022-06-231,2151,2361,1611,1809,2001,180
2022-06-221,2891,3981,2301,23625,0001,236
2022-06-211,1331,2661,1331,26610,3001,266
2022-06-201,2001,2031,1111,1116,8001,111
2022-06-171,2191,2401,2001,2004,8001,200
2022-06-161,3261,3261,2411,2413,4001,241
2022-06-151,3841,3841,3001,3004,3001,300
2022-06-141,4001,4091,3711,3726,5001,372
2022-06-131,4141,4811,4111,4116,2001,411
2022-06-101,4521,5001,4521,4635,6001,463
2022-06-091,5081,5081,4771,4923,5001,492
2022-06-081,5501,5501,4791,5057,0001,505
2022-06-071,5791,5801,5391,5532,1001,553
2022-06-061,6551,6551,5551,5794,2001,579
2022-06-031,7151,7151,6111,6553,8001,655
2022-06-021,7121,7181,6691,6971,3001,697
2022-06-011,6231,7301,6231,7122,8001,712
2022-05-311,6361,6361,5901,6361,3001,636
2022-05-301,5571,6371,5111,63616,4001,636
2022-05-271,5551,5551,4941,5396,3001,539
2022-05-261,6641,6641,5551,5557,1001,555
2022-05-251,7511,7571,6701,6705,5001,670
2022-05-241,7881,7881,7531,7551,6001,755
2022-05-231,7881,8291,7611,7983,7001,798
2022-05-201,7801,7821,7371,7821,2001,782
2022-05-191,7551,7671,7151,7679001,767
2022-05-181,7161,7841,7161,7596,5001,759
2022-05-171,6721,7371,6711,7164,7001,716
2022-05-161,7701,7701,7301,7306001,730
2022-05-131,7431,7781,7431,7781,2001,778
2022-05-121,7451,7461,7181,7302,1001,730
2022-05-111,7391,7781,7391,7402,4001,740
2022-05-101,7331,7471,7051,7393,0001,739
2022-05-091,7661,7741,7331,7334,7001,733
2022-05-061,7501,7771,7221,7622,8001,762
2022-05-021,7541,7541,7401,7406001,740
2022-04-281,6711,7701,6711,7704,7001,770
2022-04-271,7331,7581,6561,6718,5001,671
2022-04-261,7791,7821,7391,7392,1001,739
2022-04-251,7181,7801,7181,7792,6001,779
2022-04-221,7211,7371,7091,7313,2001,731
2022-04-211,6611,7211,6611,7213,8001,721
2022-04-201,6141,6461,6131,6461,4001,646
2022-04-191,6331,6471,6331,6372,5001,637
2022-04-181,6791,6791,6421,6421,5001,642
2022-04-151,6431,6521,6421,6422,5001,642
2022-04-141,6581,6581,6191,6403,1001,640
2022-04-131,7401,7401,6581,6586,2001,658
2022-04-121,7501,8351,7491,7497,9001,749
2022-04-111,7001,7541,7001,74713,1001,747
2022-04-081,6291,6801,6291,6806,5001,680
2022-04-071,6381,6591,6111,6145,1001,614
2022-04-061,6411,6731,6411,6645,0001,664
2022-04-051,6761,6761,6361,6416,4001,641
2022-04-041,6371,6721,6371,6663,8001,666
2022-04-011,6081,6481,6081,6354,4001,635
2022-03-311,6241,6661,6231,6237,8001,623
2022-03-301,6341,6341,5551,62412,1001,624
2022-03-291,6081,6501,6021,6507,0001,650
2022-03-281,6661,6661,6051,6147,5001,614
2022-03-251,6321,6751,5311,60223,7001,602
2022-03-241,6011,6801,6011,6808,3001,680
2022-03-231,6321,6601,6261,6264,4001,626
2022-03-221,6051,6351,5831,6354,7001,635
2022-03-181,5831,6101,5831,6103,5001,610
2022-03-171,5991,6291,5831,6163,8001,616
2022-03-161,6001,6001,5061,5863,6001,586
2022-03-151,6001,6251,5951,6004,3001,600
2022-03-141,5411,6001,5411,6005,7001,600
2022-03-111,5451,5591,4901,54110,3001,541
2022-03-101,5151,5791,4861,5748,9001,574
2022-03-091,4791,4851,4491,4852,5001,485
2022-03-081,4531,4811,4491,47912,4001,479
2022-03-071,5411,5411,4731,4838,5001,483
2022-03-041,5631,5691,4881,54115,2001,541
2022-03-031,5391,6461,5351,5808,2001,580
2022-03-021,5011,5551,4851,5418,7001,541
2022-03-011,6761,6761,5551,5559,4001,555
2022-02-281,6801,6861,6741,6744,6001,674
2022-02-25---1,640-1,640
2022-02-241,6391,6441,6251,6406,4001,640
2022-02-221,6551,6551,6161,6244,1001,624
2022-02-211,6351,6581,5981,6588,4001,658
2022-02-181,6531,6671,6111,6153,4001,615
2022-02-171,5681,6651,5591,6477,6001,647
2022-02-161,5311,5761,5311,5662,8001,566
2022-02-151,5141,5391,5091,5295,4001,529
2022-02-141,5151,5321,4971,5145,5001,514
2022-02-101,4751,5401,4531,5405,5001,540
2022-02-091,4281,4531,4161,4533,2001,453
2022-02-081,4221,4691,4131,4138,4001,413
2022-02-071,4871,5011,4811,4824,9001,482
2022-02-041,4981,5391,4981,5273,6001,527
2022-02-031,4971,5261,4971,5143,5001,514
2022-02-021,5461,5501,5001,5153,6001,515
2022-02-011,5001,5301,4751,5296,7001,529
2022-01-311,4391,4851,4391,4855,8001,485
2022-01-281,4361,4501,4281,4288,8001,428
2022-01-271,4691,4691,4231,4416,4001,441
2022-01-261,3961,4291,3961,4295001,429
2022-01-251,4291,4291,3971,4003,2001,400
2022-01-241,3581,4431,3501,44111,5001,441
2022-01-211,3431,3701,3431,3575,0001,357
2022-01-201,3611,3791,3411,3412,7001,341
2022-01-191,3701,3901,3611,3614,3001,361
2022-01-181,3771,3921,3681,3864,7001,386
2022-01-171,3751,3801,3551,3771,8001,377
2022-01-141,3651,3881,3611,3753,5001,375
2022-01-131,3651,3901,3601,3606,5001,360
2022-01-121,3601,3801,3321,3763,1001,376
2022-01-111,3491,3641,3441,3542,2001,354
2022-01-071,3761,3761,3091,3492,7001,349
2022-01-061,3501,3801,3401,3636,1001,363
2022-01-051,3731,3791,3491,3675,2001,367
2022-01-041,3811,3811,3451,3603,2001,360

分割・併合履歴 : [2015-09-28]1株→0.1株 [1999-03-26]1株→1.05株 [1986-09-26]1株→1.15株 [1985-09-26]1株→1.15株 [1984-09-26]1株→1.15株 [1983-09-27]1株→1.1株