5998 (株)アドバネクス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-221,2171,2391,2131,2252,4001,225
2021-10-211,2111,2121,2001,2081,5001,208
2021-10-201,2161,2161,2011,2011,6001,201
2021-10-191,2071,2181,2051,2051,5001,205
2021-10-181,2151,2291,2071,2072,4001,207
2021-10-151,2191,2571,2121,2233,9001,223
2021-10-141,2641,2641,2301,2421,2001,242
2021-10-131,3401,3401,2641,2646,8001,264
2021-10-121,2401,3451,2251,3417,8001,341
2021-10-111,2311,2471,2031,2476,4001,247
2021-10-081,1751,2181,1671,2045,2001,204
2021-10-071,1631,2191,1611,1755,0001,175
2021-10-061,2111,2181,1551,1586,7001,158
2021-10-051,2511,2571,1511,1518,3001,151
2021-10-041,3101,3101,2551,2552,4001,255
2021-10-011,3061,3271,2951,2952,2001,295
2021-09-301,3231,3481,3211,3214,6001,321
2021-09-291,3081,3291,2931,2933,3001,293
2021-09-281,3311,3361,3141,3194,5001,319
2021-09-271,3281,3521,3281,3318,5001,331
2021-09-241,3811,3911,3351,3588,7001,358
2021-09-221,3821,4091,3551,36813,5001,368
2021-09-211,2861,3791,2651,37618,4001,376
2021-09-171,3261,3641,2441,2568,3001,256
2021-09-161,3321,3341,3241,3343,0001,334
2021-09-151,3541,3771,3491,3623,7001,362
2021-09-141,3441,3851,3441,3683,7001,368
2021-09-131,3501,3501,3101,3404,6001,340
2021-09-101,3401,3721,3401,37011,3001,370
2021-09-091,2401,3071,2401,3076,4001,307
2021-09-081,2281,2341,2281,2302,7001,230
2021-09-071,2001,2281,2001,2284,9001,228
2021-09-061,2031,2241,1991,2001,7001,200
2021-09-031,1951,2181,1881,1882,5001,188
2021-09-021,2121,2121,1911,1921,3001,192
2021-09-011,1901,1901,1851,1856001,185
2021-08-311,2101,2101,1861,1881,3001,188
2021-08-301,2151,2151,1811,2031,0001,203
2021-08-271,1751,2051,1751,1992,9001,199
2021-08-261,1871,1891,1651,1844,2001,184
2021-08-251,2311,2311,1641,1748,2001,174
2021-08-241,2011,2311,2011,2312,3001,231
2021-08-231,1871,1871,1571,1871,1001,187
2021-08-201,1651,1951,1501,1711,7001,171
2021-08-191,1921,1951,1811,1951,9001,195
2021-08-181,1931,1931,1911,1918001,191
2021-08-171,1981,1981,1951,1973001,197
2021-08-161,2121,2191,2001,2004,0001,200
2021-08-131,2111,2121,2111,2125001,212
2021-08-121,2401,2401,2111,2112,5001,211
2021-08-111,2531,2531,2341,2492,0001,249
2021-08-101,2501,2791,2501,2522,0001,252
2021-08-061,2551,2621,2551,2622001,262
2021-08-051,2551,2731,2541,2559001,255
2021-08-041,2651,2681,2541,2552,2001,255
2021-08-031,2721,2721,2651,2656001,265
2021-08-021,2681,2681,2511,2682,1001,268
2021-07-301,2731,2731,2681,2681,4001,268
2021-07-291,2681,2761,2531,2711,3001,271
2021-07-281,2731,2731,2611,2625001,262
2021-07-271,2561,2731,2561,2731,5001,273
2021-07-261,2781,2781,2351,2643,1001,264
2021-07-211,2651,2801,2571,2671,6001,267
2021-07-201,2561,2771,2561,2593,7001,259
2021-07-191,3121,3141,2611,2725,5001,272
2021-07-161,2761,3021,2761,2822,3001,282
2021-07-151,2711,2711,2621,2622,3001,262
2021-07-141,2941,2961,2871,2871,1001,287
2021-07-131,2951,2951,2881,2941,5001,294
2021-07-121,2661,2871,2661,2836,1001,283
2021-07-091,2881,2881,2631,2633,1001,263
2021-07-081,3011,3861,2881,2885,4001,288
2021-07-071,3501,3501,3071,3152,9001,315
2021-07-061,3891,3891,3531,3533,6001,353
2021-07-051,4021,4181,3901,3993,0001,399
2021-07-021,4511,4671,3691,38918,1001,389
2021-07-011,3701,5251,3701,4819,7001,481
2021-06-301,3421,3841,3411,3847,5001,384
2021-06-291,3261,3461,3261,3453,6001,345
2021-06-281,3331,3331,3081,3171,5001,317
2021-06-251,3361,3361,2951,3053,3001,305
2021-06-241,3291,3301,3001,3211,9001,321
2021-06-231,2591,3371,2591,3372,2001,337
2021-06-221,2581,2621,2501,2602,5001,260
2021-06-211,3201,3201,2221,2378,3001,237
2021-06-181,3111,3301,3111,3161,2001,316
2021-06-171,3121,3581,3101,3112,2001,311
2021-06-161,3361,3491,3341,3341,4001,334
2021-06-151,3271,3441,3241,3241,0001,324
2021-06-141,3501,3521,3081,3152,1001,315
2021-06-111,3591,3861,3521,3522,2001,352
2021-06-101,3581,3671,3581,3591,8001,359
2021-06-091,3841,3841,3591,3591,5001,359
2021-06-081,3841,3941,3771,3911,5001,391
2021-06-071,4181,4181,3841,3841,0001,384
2021-06-041,3731,3881,3681,3886001,388
2021-06-031,3601,3771,3601,3631,4001,363
2021-06-021,3871,3871,3371,3733,0001,373
2021-06-011,3441,3901,3281,3904,0001,390
2021-05-311,3291,3821,3291,3443,5001,344
2021-05-281,3011,3291,3011,3293,4001,329
2021-05-271,3151,3431,2961,3095,8001,309
2021-05-261,3811,3881,2851,2854,2001,285
2021-05-251,4121,4121,3741,3741,9001,374
2021-05-241,4201,4231,3811,3822,0001,382
2021-05-211,3911,4001,3911,3935001,393
2021-05-201,4081,4141,3961,3961,5001,396
2021-05-191,4101,4141,3701,3791,7001,379
2021-05-181,3881,4111,3881,4115001,411
2021-05-171,4171,4201,3961,3974,0001,397
2021-05-141,4601,4791,4301,4472,0001,447
2021-05-131,4501,4521,4001,4001,9001,400
2021-05-121,4741,4741,4291,4298001,429
2021-05-111,4841,4841,4641,4641,7001,464
2021-05-101,4721,5021,4721,4846001,484
2021-05-071,4691,4901,4551,4742,7001,474
2021-05-061,4661,4851,4441,4443,0001,444
2021-04-301,5401,5401,5061,5061,5001,506
2021-04-281,5551,5621,5001,5002,1001,500
2021-04-271,5521,5601,5511,5551,0001,555
2021-04-261,5551,5661,5491,5492,0001,549
2021-04-231,5421,5681,5421,5552,5001,555
2021-04-221,5271,5501,5091,5091,5001,509
2021-04-211,5191,5561,5151,5271,7001,527
2021-04-201,5711,5711,5321,5441,9001,544
2021-04-191,5051,5311,5051,5312,4001,531
2021-04-161,4961,5181,4961,5072,7001,507
2021-04-151,4711,4961,4701,4967001,496
2021-04-141,4961,4961,4641,4641,2001,464
2021-04-131,4801,5041,4801,5047001,504
2021-04-121,4841,5111,4841,4939001,493
2021-04-091,5181,5581,4851,4852,3001,485
2021-04-081,5011,5181,5011,5182,0001,518
2021-04-071,5241,5601,5121,5202,5001,520
2021-04-061,5821,5821,5191,5203,9001,520
2021-04-051,5331,5861,5331,5821,4001,582
2021-04-021,5971,5971,5531,5731,0001,573
2021-04-011,6171,6171,5651,5681,9001,568
2021-03-311,5951,6591,5951,6244,7001,624
2021-03-301,5461,5991,5321,5903,7001,590
2021-03-291,5151,5581,5151,5584,8001,558
2021-03-261,5491,5491,5301,5431,9001,543
2021-03-251,5191,5501,5011,5353,8001,535
2021-03-241,5591,5591,5091,5092,6001,509
2021-03-231,5331,5571,5201,5571,7001,557
2021-03-221,5431,5431,5161,5333,4001,533
2021-03-191,5031,5581,5031,5583,8001,558
2021-03-181,5401,5401,5001,5203,4001,520
2021-03-171,5101,5401,5061,5402,7001,540
2021-03-161,5281,5281,5001,5203,4001,520
2021-03-151,5461,5461,5201,5283,3001,528
2021-03-121,5311,5631,5211,5245,7001,524
2021-03-111,5851,5941,5631,5644,6001,564
2021-03-101,6011,6011,5851,5982,9001,598
2021-03-091,6071,6071,5991,6062,4001,606
2021-03-081,5831,6091,5811,6053,2001,605
2021-03-051,6341,6341,5851,5902,5001,590
2021-03-041,6281,6381,5821,6341,5001,634
2021-03-031,5811,6281,5801,6282,6001,628
2021-03-021,6191,6191,5831,5832,8001,583
2021-03-011,6011,6031,6011,6031,5001,603
2021-02-261,6421,6421,6181,6354,9001,635
2021-02-251,6201,6641,6191,6565,8001,656
2021-02-241,6161,6161,5861,6101,1001,610
2021-02-221,5501,6131,5501,5993,0001,599
2021-02-191,5481,5991,5481,5711,6001,571
2021-02-181,5611,5701,5601,5652,7001,565
2021-02-171,5601,5971,5601,5651,5001,565
2021-02-161,5451,5861,5331,5604,2001,560
2021-02-151,6021,6021,5101,5614,3001,561
2021-02-121,6611,6611,6221,63010,7001,630
2021-02-101,6801,6841,6371,66612,2001,666
2021-02-091,6291,7061,6291,67915,5001,679
2021-02-081,5101,6331,5101,6298,3001,629
2021-02-051,4701,5101,4701,5083,1001,508
2021-02-041,4701,4941,4401,4672,5001,467
2021-02-031,4861,4861,4551,4843,2001,484
2021-02-021,4291,4871,4291,4725,4001,472
2021-02-011,4071,4491,4071,4215,2001,421
2021-01-291,4401,4961,4211,4307,2001,430
2021-01-281,3571,4261,3571,4267,1001,426
2021-01-271,3751,3751,3511,3756001,375
2021-01-261,3691,3691,3541,3671,8001,367
2021-01-251,3491,3581,3491,3542,9001,354
2021-01-221,3391,3461,3341,3461,6001,346
2021-01-211,3111,3401,3111,3291,6001,329
2021-01-201,3141,3401,3141,34010,5001,340
2021-01-191,3001,3191,3001,3173,4001,317
2021-01-181,3191,3241,3191,3205001,320
2021-01-151,3111,3191,3111,3191,1001,319
2021-01-141,3101,3161,3101,3161,8001,316
2021-01-131,3041,3111,3031,3101,7001,310
2021-01-121,3031,3141,3031,3062,7001,306
2021-01-081,2961,3081,2961,3081,4001,308
2021-01-071,2951,3141,2811,2962,9001,296
2021-01-061,2851,2951,2851,2956001,295
2021-01-051,3131,3131,2991,2992,5001,299
2021-01-041,3211,3211,2911,2954,4001,295

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