5998 (株)アドバネクスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-01	926	937	925	931	1,200	931
2023-11-30	942	942	929	929	700	929
2023-11-29	931	932	922	932	1,000	932
2023-11-28	928	943	924	931	1,600	931
2023-11-27	929	931	929	930	500	930
2023-11-24	916	934	911	929	7,000	929
2023-11-22	930	930	915	917	1,200	917
2023-11-21	910	930	910	915	4,100	915
2023-11-20	909	915	907	909	4,000	909
2023-11-17	914	924	909	909	1,700	909
2023-11-16	921	922	907	914	4,400	914
2023-11-15	925	927	916	921	4,200	921
2023-11-14	916	927	915	925	6,300	925
2023-11-13	959	964	907	916	28,900	916
2023-11-10	987	1,030	981	1,029	11,700	1,029
2023-11-09	985	985	974	975	2,700	975
2023-11-08	977	979	958	970	3,900	970
2023-11-07	965	976	958	962	4,400	962
2023-11-06	936	972	936	971	6,900	971
2023-11-02	915	920	913	918	3,900	918
2023-11-01	912	930	912	915	5,500	915
2023-10-31	938	940	910	911	16,600	911
2023-10-30	950	954	916	916	28,200	916
2023-10-27	950	957	949	957	3,100	957
2023-10-26	951	957	945	954	2,700	954
2023-10-25	962	962	945	953	2,800	953
2023-10-24	959	964	936	962	11,400	962
2023-10-23	965	970	958	959	4,800	959
2023-10-20	976	984	966	968	5,500	968
2023-10-19	981	981	977	978	2,900	978
2023-10-18	980	997	980	993	3,900	993
2023-10-17	980	980	980	980	300	980
2023-10-16	985	985	973	976	2,200	976
2023-10-13	986	994	981	984	4,100	984
2023-10-12	990	1,001	981	983	4,400	983
2023-10-11	1,000	1,000	985	985	3,300	985
2023-10-10	987	996	987	995	3,600	995
2023-10-06	984	1,000	984	986	1,300	986
2023-10-05	983	983	978	979	4,700	979
2023-10-04	982	994	982	983	3,800	983
2023-10-03	1,003	1,009	982	982	8,400	982
2023-10-02	1,046	1,046	1,003	1,003	5,300	1,003
2023-09-29	1,042	1,042	999	1,003	5,500	1,003
2023-09-28	1,052	1,052	1,035	1,037	2,800	1,037
2023-09-27	1,083	1,083	1,030	1,038	10,100	1,038
2023-09-26	1,094	1,094	1,083	1,083	3,100	1,083
2023-09-25	1,101	1,101	1,092	1,100	1,300	1,100
2023-09-22	1,082	1,102	1,082	1,092	5,400	1,092
2023-09-21	1,121	1,121	1,099	1,102	7,200	1,102
2023-09-20	1,100	1,100	1,060	1,076	5,200	1,076
2023-09-19	1,088	1,105	1,088	1,099	2,200	1,099
2023-09-15	1,080	1,088	1,080	1,088	1,300	1,088
2023-09-14	1,090	1,093	1,070	1,080	10,500	1,080
2023-09-13	1,105	1,107	1,090	1,090	2,000	1,090
2023-09-12	1,094	1,110	1,094	1,105	3,900	1,105
2023-09-11	1,098	1,140	1,080	1,096	13,500	1,096
2023-09-08	1,080	1,081	1,065	1,071	5,100	1,071
2023-09-07	1,061	1,079	1,061	1,079	5,400	1,079
2023-09-06	1,077	1,077	1,058	1,058	2,400	1,058
2023-09-05	1,090	1,090	1,053	1,063	4,600	1,063
2023-09-04	1,075	1,075	1,045	1,072	6,900	1,072
2023-09-01	1,037	1,045	1,037	1,045	4,100	1,045
2023-08-31	1,020	1,030	1,014	1,030	2,600	1,030
2023-08-30	1,014	1,026	1,013	1,020	2,400	1,020
2023-08-29	1,019	1,019	1,006	1,013	1,100	1,013
2023-08-28	1,014	1,019	1,010	1,019	1,400	1,019
2023-08-25	1,022	1,023	1,015	1,020	1,800	1,020
2023-08-24	1,019	1,019	1,008	1,011	1,800	1,011
2023-08-23	1,017	1,024	990	1,013	3,900	1,013
2023-08-22	1,020	1,038	1,001	1,022	2,300	1,022
2023-08-21	1,047	1,047	1,015	1,015	3,700	1,015
2023-08-18	1,023	1,042	1,012	1,024	5,000	1,024
2023-08-17	1,026	1,026	994	1,020	6,300	1,020
2023-08-16	1,008	1,032	1,000	1,028	6,500	1,028
2023-08-15	986	1,030	986	1,007	8,400	1,007
2023-08-14	1,000	1,000	981	985	9,300	985
2023-08-10	968	989	959	989	5,700	989
2023-08-09	963	965	953	953	4,700	953
2023-08-08	968	970	964	965	1,800	965
2023-08-07	958	968	958	963	4,200	963
2023-08-04	970	970	966	966	900	966
2023-08-03	970	970	965	965	3,500	965
2023-08-02	979	980	977	977	3,000	977
2023-08-01	990	990	978	979	1,200	979
2023-07-31	994	994	980	991	4,100	991
2023-07-28	984	986	966	986	28,800	986
2023-07-27	990	991	984	985	1,900	985
2023-07-26	987	995	987	991	1,700	991
2023-07-25	989	998	985	985	5,700	985
2023-07-24	984	999	984	996	5,300	996
2023-07-21	981	989	981	984	2,600	984
2023-07-20	974	980	974	974	1,700	974
2023-07-19	983	983	974	974	1,100	974
2023-07-18	980	981	970	970	2,800	970
2023-07-14	983	983	961	970	5,700	970
2023-07-13	982	985	977	978	4,000	978
2023-07-12	1,002	1,002	987	987	4,600	987
2023-07-11	995	998	995	995	1,300	995
2023-07-10	1,018	1,018	992	997	5,500	997
2023-07-07	1,017	1,050	993	1,000	8,100	1,000
2023-07-06	1,007	1,045	1,007	1,017	5,300	1,017
2023-07-05	1,000	1,004	1,000	1,004	300	1,004
2023-07-04	1,007	1,020	998	1,001	4,100	1,001
2023-07-03	1,005	1,030	1,005	1,005	4,100	1,005
2023-06-30	1,000	1,000	985	994	3,000	994
2023-06-29	996	1,006	996	1,002	3,900	1,002
2023-06-28	990	995	990	992	1,100	992
2023-06-27	993	993	985	985	1,400	985
2023-06-26	985	989	980	981	2,300	981
2023-06-23	988	998	988	991	3,200	991
2023-06-22	993	997	990	990	1,500	990
2023-06-21	995	995	990	993	1,400	993
2023-06-20	991	1,001	991	998	3,500	998
2023-06-19	987	1,000	987	1,000	3,300	1,000
2023-06-16	972	994	972	982	3,200	982
2023-06-15	980	984	973	973	3,600	973
2023-06-14	998	998	985	992	2,300	992
2023-06-13	1,001	1,005	985	995	2,700	995
2023-06-12	989	1,007	986	986	700	986
2023-06-09	989	991	981	988	3,100	988
2023-06-08	997	997	974	974	3,500	974
2023-06-07	999	999	990	995	3,000	995
2023-06-06	994	994	981	990	1,400	990
2023-06-05	982	1,006	982	990	3,200	990
2023-06-02	961	985	961	976	3,200	976
2023-06-01	958	982	955	961	4,900	961
2023-05-31	999	999	952	958	13,100	958
2023-05-30	1,006	1,011	1,000	1,000	2,300	1,000
2023-05-29	1,015	1,015	1,004	1,005	3,000	1,005
2023-05-26	1,024	1,032	1,012	1,012	5,200	1,012
2023-05-25	1,032	1,036	1,020	1,020	3,000	1,020
2023-05-24	1,031	1,046	1,016	1,038	3,000	1,038
2023-05-23	1,035	1,055	1,025	1,025	1,200	1,025
2023-05-22	1,036	1,046	1,035	1,035	1,900	1,035
2023-05-19	1,050	1,050	1,024	1,032	2,500	1,032
2023-05-18	1,030	1,036	1,021	1,036	2,500	1,036
2023-05-17	1,033	1,055	1,032	1,034	3,000	1,034
2023-05-16	1,074	1,074	1,050	1,057	1,400	1,057
2023-05-15	1,072	1,088	1,056	1,064	3,600	1,064
2023-05-12	1,035	1,058	1,035	1,058	2,600	1,058
2023-05-11	1,062	1,062	1,039	1,045	700	1,045
2023-05-10	1,058	1,072	1,036	1,036	2,800	1,036
2023-05-09	1,050	1,058	1,041	1,042	2,000	1,042
2023-05-08	1,049	1,054	1,028	1,033	4,400	1,033
2023-05-02	1,051	1,058	1,035	1,045	5,300	1,045
2023-05-01	1,039	1,063	1,033	1,042	2,100	1,042
2023-04-28	1,048	1,048	1,018	1,027	9,900	1,027
2023-04-27	1,045	1,060	1,034	1,034	23,000	1,034
2023-04-26	1,111	1,111	1,058	1,063	6,900	1,063
2023-04-25	1,124	1,167	1,103	1,108	10,200	1,108
2023-04-24	1,142	1,142	1,115	1,122	1,500	1,122
2023-04-21	1,111	1,115	1,111	1,115	400	1,115
2023-04-20	1,156	1,156	1,095	1,111	4,500	1,111
2023-04-19	1,161	1,161	1,130	1,151	5,100	1,151
2023-04-18	1,130	1,155	1,130	1,155	1,400	1,155
2023-04-17	1,147	1,151	1,130	1,130	1,300	1,130
2023-04-14	1,152	1,152	1,111	1,135	2,700	1,135
2023-04-13	1,114	1,152	1,114	1,152	2,500	1,152
2023-04-12	1,133	1,133	1,103	1,122	2,400	1,122
2023-04-11	1,119	1,127	1,090	1,123	3,000	1,123
2023-04-10	1,088	1,102	1,081	1,089	5,600	1,089
2023-04-07	1,079	1,136	1,079	1,080	2,500	1,080
2023-04-06	1,112	1,112	1,064	1,064	4,700	1,064
2023-04-05	1,129	1,137	1,114	1,114	2,400	1,114
2023-04-04	1,178	1,178	1,127	1,143	5,800	1,143
2023-04-03	1,183	1,183	1,153	1,153	900	1,153
2023-03-31	1,149	1,193	1,146	1,180	2,300	1,180
2023-03-30	1,120	1,179	1,119	1,179	2,000	1,179
2023-03-29	1,156	1,189	1,156	1,189	3,600	1,189
2023-03-28	1,158	1,167	1,149	1,167	1,800	1,167
2023-03-27	1,127	1,178	1,120	1,175	4,800	1,175
2023-03-24	1,156	1,172	1,136	1,142	4,600	1,142
2023-03-23	1,189	1,199	1,181	1,186	1,000	1,186
2023-03-22	1,223	1,223	1,185	1,193	3,100	1,193
2023-03-20	1,151	1,169	1,150	1,163	2,700	1,163
2023-03-17	1,150	1,161	1,150	1,154	2,400	1,154
2023-03-16	1,127	1,148	1,127	1,146	3,700	1,146
2023-03-15	1,197	1,197	1,148	1,148	2,300	1,148
2023-03-14	1,151	1,182	1,151	1,181	4,200	1,181
2023-03-13	1,167	1,167	1,127	1,150	3,400	1,150
2023-03-10	1,161	1,162	1,145	1,150	6,200	1,150
2023-03-09	1,170	1,175	1,162	1,171	5,600	1,171
2023-03-08	1,175	1,176	1,165	1,174	2,900	1,174
2023-03-07	1,161	1,180	1,161	1,175	4,300	1,175
2023-03-06	1,161	1,170	1,151	1,170	4,800	1,170
2023-03-03	1,147	1,166	1,147	1,166	3,800	1,166
2023-03-02	1,146	1,166	1,146	1,150	4,200	1,150
2023-03-01	1,149	1,149	1,134	1,146	1,200	1,146
2023-02-28	1,159	1,160	1,141	1,150	3,400	1,150
2023-02-27	1,123	1,157	1,123	1,157	3,000	1,157
2023-02-24	1,109	1,123	1,109	1,123	4,300	1,123
2023-02-22	1,101	1,109	1,095	1,102	3,300	1,102
2023-02-21	1,077	1,116	1,071	1,112	6,400	1,112
2023-02-20	1,063	1,090	1,055	1,086	6,300	1,086
2023-02-17	1,047	1,063	1,025	1,063	5,800	1,063
2023-02-16	1,017	1,051	1,017	1,049	6,900	1,049
2023-02-15	1,040	1,040	1,015	1,016	6,300	1,016
2023-02-14	1,027	1,063	1,027	1,039	8,400	1,039
2023-02-13	1,061	1,100	1,061	1,100	5,200	1,100
2023-02-10	1,071	1,071	1,061	1,061	1,600	1,061
2023-02-09	1,073	1,073	1,055	1,063	3,900	1,063
2023-02-08	1,056	1,056	1,055	1,055	2,400	1,055
2023-02-07	1,057	1,057	1,056	1,056	900	1,056
2023-02-06	1,053	1,073	1,053	1,065	2,100	1,065
2023-02-03	1,049	1,069	1,049	1,050	2,300	1,050
2023-02-02	1,067	1,067	1,049	1,050	1,800	1,050
2023-02-01	1,049	1,068	1,036	1,067	1,900	1,067
2023-01-31	1,033	1,044	1,033	1,044	1,900	1,044
2023-01-30	1,066	1,068	1,023	1,032	17,200	1,032
2023-01-27	1,052	1,064	1,052	1,058	2,900	1,058
2023-01-26	1,051	1,052	1,044	1,052	2,200	1,052
2023-01-25	1,054	1,066	1,054	1,058	3,100	1,058
2023-01-24	1,064	1,066	1,052	1,060	3,600	1,060
2023-01-23	1,063	1,064	1,052	1,064	2,000	1,064
2023-01-20	1,048	1,061	1,048	1,059	2,500	1,059
2023-01-19	1,048	1,057	1,048	1,048	2,200	1,048
2023-01-18	1,049	1,070	1,047	1,054	2,300	1,054
2023-01-17	1,044	1,058	1,044	1,053	1,400	1,053
2023-01-16	1,046	1,073	1,042	1,043	7,500	1,043
2023-01-13	1,073	1,073	1,043	1,043	3,500	1,043
2023-01-12	1,078	1,078	1,039	1,046	3,900	1,046
2023-01-11	1,045	1,099	1,040	1,099	1,300	1,099
2023-01-10	1,021	1,059	1,021	1,048	1,100	1,048
2023-01-06	1,031	1,083	1,031	1,051	2,600	1,051
2023-01-05	1,053	1,053	1,031	1,031	2,200	1,031
2023-01-04	1,060	1,060	1,040	1,053	1,900	1,053

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

5998 (株)アドバネクス の時系列データ [2023年度]

5998 (株)アドバネクスの時系列データ [2023年度]