5998 (株)アドバネクスの時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-27	850	851	831	835	10,000	6,915.11
1985-12-26	835	855	835	850	25,000	7,039.34
1985-12-25	842	842	830	830	39,000	6,873.71
1985-12-24	860	870	852	852	49,000	7,055.90
1985-12-23	880	880	880	880	11,000	7,287.78
1985-12-21	891	895	880	880	14,000	7,287.78
1985-12-20	899	899	899	899	4,000	7,445.13
1985-12-19	929	929	920	920	73,000	7,619.05
1985-12-18	938	939	920	930	132,000	7,701.86
1985-12-17	920	940	920	940	219,000	7,784.68
1985-12-16	900	917	891	917	185,000	7,594.20
1985-12-13	885	900	880	900	90,000	7,453.42
1985-12-11	888	890	878	888	30,000	7,354.04
1985-12-10	871	878	870	878	27,000	7,271.22
1985-12-09	850	855	850	855	9,000	7,080.75
1985-12-07	868	868	860	860	10,000	7,122.15
1985-12-06	868	869	860	860	18,000	7,122.15
1985-12-05	870	870	860	861	11,000	7,130.43
1985-12-04	855	855	820	820	19,000	6,790.89
1985-12-03	855	860	850	860	5,000	7,122.15
1985-12-02	857	859	857	859	3,000	7,113.87
1985-11-30	857	857	857	857	5,000	7,097.31
1985-11-29	860	860	855	855	4,000	7,080.75
1985-11-28	885	885	861	880	19,000	7,287.78
1985-11-27	894	895	869	880	89,000	7,287.78
1985-11-26	899	899	890	895	45,000	7,412.01
1985-11-25	900	909	890	900	164,000	7,453.42
1985-11-22	850	880	840	880	119,000	7,287.78
1985-11-21	809	830	800	815	142,000	6,749.48
1985-11-20	798	819	790	819	42,000	6,782.61
1985-11-19	800	800	799	799	6,000	6,616.98
1985-11-18	800	800	787	800	22,000	6,625.26
1985-11-16	798	800	798	800	3,000	6,625.26
1985-11-15	787	800	787	788	15,000	6,525.88
1985-11-14	785	786	785	786	4,000	6,509.32
1985-11-13	781	781	781	781	3,000	6,467.91
1985-11-12	810	810	780	780	17,000	6,459.63
1985-11-11	811	811	805	805	6,000	6,666.67
1985-11-07	776	781	776	781	8,000	6,467.91
1985-11-06	809	809	800	800	5,000	6,625.26
1985-11-05	810	811	805	811	5,000	6,716.36
1985-11-02	812	812	811	811	3,000	6,716.36
1985-11-01	811	812	811	811	23,000	6,716.36
1985-10-31	812	819	810	815	24,000	6,749.48
1985-10-30	802	818	802	810	9,000	6,708.07
1985-10-29	820	820	800	800	19,000	6,625.26
1985-10-28	792	820	792	820	9,000	6,790.89
1985-10-26	800	805	790	790	8,000	6,542.44
1985-10-25	786	800	782	796	22,000	6,592.13
1985-10-24	801	801	776	776	13,000	6,426.50
1985-10-23	796	797	795	795	17,000	6,583.85
1985-10-22	800	820	795	795	25,000	6,583.85
1985-10-21	800	800	800	800	5,000	6,625.26
1985-10-19	795	800	795	795	14,000	6,583.85
1985-10-18	796	800	795	800	16,000	6,625.26
1985-10-17	799	800	785	795	25,000	6,583.85
1985-10-16	788	818	770	818	23,000	6,774.33
1985-10-15	748	748	748	748	4,000	6,194.62
1985-10-14	703	730	703	715	78,000	5,921.33
1985-10-09	760	763	760	763	12,000	6,318.84
1985-10-08	760	761	760	761	4,000	6,302.28
1985-10-07	760	760	759	759	3,000	6,285.71
1985-10-02	810	821	810	811	11,000	6,716.36
1985-10-01	800	818	800	810	21,000	6,708.07
1985-09-26	721	721	717	718	36,000	5,946.17
1985-09-25	880	880	857	857	53,000	6,171.59
1985-09-24	890	897	880	880	52,000	6,337.23
1985-09-21	899	900	890	890	12,000	6,409.24
1985-09-20	907	910	890	900	66,000	6,481.25
1985-09-19	907	907	900	900	19,000	6,481.25
1985-09-18	910	910	905	908	26,000	6,538.87
1985-09-17	911	914	910	914	20,000	6,582.07
1985-09-13	912	914	910	914	13,000	6,582.07
1985-09-12	910	910	910	910	17,000	6,553.27
1985-09-11	930	931	910	910	25,000	6,553.27
1985-09-10	946	946	930	930	15,000	6,697.30
1985-09-09	945	945	935	936	16,000	6,740.50
1985-09-07	940	940	935	935	10,000	6,733.30
1985-09-06	945	950	941	950	10,000	6,841.32
1985-09-05	941	950	941	945	13,000	6,805.32
1985-09-04	941	941	941	941	1,000	6,776.51
1985-09-03	950	951	941	941	9,000	6,776.51
1985-09-02	977	980	950	969	31,000	6,978.15
1985-08-31	941	968	941	967	31,000	6,963.75
1985-08-30	910	926	910	926	12,000	6,668.49
1985-08-29	896	909	895	895	21,000	6,445.25
1985-08-28	886	886	875	886	22,000	6,380.44
1985-08-27	891	891	880	886	17,000	6,380.44
1985-08-26	891	891	891	891	12,000	6,416.44
1985-08-24	899	900	891	900	12,000	6,481.25
1985-08-23	900	901	900	900	11,000	6,481.25
1985-08-22	891	912	891	891	68,000	6,416.44
1985-08-21	891	891	891	891	2,000	6,416.44
1985-08-20	900	910	890	890	21,000	6,409.24
1985-08-19	900	900	900	900	2,000	6,481.25
1985-08-17	891	901	890	900	16,000	6,481.25
1985-08-16	910	910	890	890	29,000	6,409.24
1985-08-15	908	910	905	910	17,000	6,553.27
1985-08-14	905	920	905	908	5,000	6,538.87
1985-08-13	904	915	901	915	13,000	6,589.28
1985-08-12	915	915	899	899	24,000	6,474.05
1985-08-09	916	917	916	917	15,000	6,603.68
1985-08-08	916	916	906	916	6,000	6,596.48
1985-08-07	910	910	906	906	9,000	6,524.46
1985-08-06	928	936	906	906	22,000	6,524.46
1985-08-05	910	910	901	905	19,000	6,517.26
1985-08-03	900	916	900	913	13,000	6,574.87
1985-08-02	900	900	900	900	34,000	6,481.25
1985-08-01	837	870	837	870	39,000	6,265.21
1985-07-31	829	845	829	836	30,000	6,020.37
1985-07-30	835	845	830	831	40,000	5,984.36
1985-07-29	827	827	826	827	34,000	5,955.55
1985-07-27	845	845	840	840	12,000	6,049.17
1985-07-26	860	865	850	850	33,000	6,121.19
1985-07-25	865	865	860	860	5,000	6,193.20
1985-07-24	865	865	862	865	19,000	6,229.21
1985-07-23	866	867	866	866	8,000	6,236.41
1985-07-22	865	865	865	865	5,000	6,229.21
1985-07-20	870	870	860	860	18,000	6,193.20
1985-07-19	875	875	870	875	25,000	6,301.22
1985-07-18	880	882	870	880	31,000	6,337.23
1985-07-17	890	900	890	900	12,000	6,481.25
1985-07-16	890	890	870	870	12,000	6,265.21
1985-07-15	890	890	890	890	18,000	6,409.24
1985-07-12	895	900	895	900	43,000	6,481.25
1985-07-11	896	900	895	896	30,000	6,452.45
1985-07-10	904	904	895	896	52,000	6,452.45
1985-07-09	900	903	900	903	29,000	6,502.86
1985-07-08	890	901	890	900	17,000	6,481.25
1985-07-06	900	902	890	890	26,000	6,409.24
1985-07-05	910	910	901	901	14,000	6,488.46
1985-07-04	910	912	905	912	10,000	6,567.67
1985-07-03	910	915	905	905	19,000	6,517.26
1985-07-02	916	917	911	911	15,000	6,560.47
1985-07-01	910	913	910	913	6,000	6,574.87
1985-06-29	933	933	919	919	8,000	6,618.08
1985-06-28	939	940	930	933	22,000	6,718.90
1985-06-27	921	940	921	940	26,000	6,769.31
1985-06-26	905	920	900	920	15,000	6,625.28
1985-06-25	900	900	880	880	22,000	6,337.23
1985-06-24	860	861	860	861	12,000	6,200.40
1985-06-22	860	866	860	860	21,000	6,193.20
1985-06-21	890	890	860	860	34,000	6,193.20
1985-06-20	889	889	888	888	31,000	6,394.84
1985-06-19	892	898	890	891	32,000	6,416.44
1985-06-18	900	900	890	890	67,000	6,409.24
1985-06-17	930	930	902	903	22,000	6,502.86
1985-06-15	947	955	945	948	40,000	6,826.92
1985-06-14	950	950	945	947	22,000	6,819.72
1985-06-13	978	980	960	960	8,000	6,913.34
1985-06-12	981	981	979	979	15,000	7,050.17
1985-06-11	950	950	929	950	38,000	6,841.32
1985-06-10	950	950	950	950	7,000	6,841.32
1985-06-07	950	950	944	950	22,000	6,841.32
1985-06-06	970	980	950	960	59,000	6,913.34
1985-06-05	960	980	960	980	11,000	7,057.37
1985-06-04	950	951	948	950	45,000	6,841.32
1985-06-03	969	969	950	950	9,000	6,841.32
1985-06-01	980	985	979	985	20,000	7,093.37
1985-05-31	982	982	980	980	6,000	7,057.37
1985-05-30	980	999	980	999	29,000	7,194.19
1985-05-29	981	981	980	981	17,000	7,064.57
1985-05-28	990	990	980	980	33,000	7,057.37
1985-05-27	1,000	1,000	985	985	49,000	7,093.37
1985-05-25	1,000	1,000	1,000	1,000	16,000	7,201.39
1985-05-24	1,000	1,000	980	981	106,000	7,064.57
1985-05-23	1,020	1,020	1,000	1,000	20,000	7,201.39
1985-05-22	1,040	1,040	1,040	1,040	4,000	7,489.45
1985-05-21	1,020	1,040	1,010	1,040	4,000	7,489.45
1985-05-20	1,000	1,000	995	1,000	30,000	7,201.39
1985-05-18	1,000	1,000	1,000	1,000	14,000	7,201.39
1985-05-17	995	995	995	995	16,000	7,165.39
1985-05-16	1,000	1,000	995	995	24,000	7,165.39
1985-05-15	1,010	1,020	995	995	97,000	7,165.39
1985-05-14	1,030	1,040	1,000	1,000	75,000	7,201.39
1985-05-13	1,040	1,040	1,040	1,040	3,000	7,489.45
1985-05-10	1,050	1,050	1,030	1,030	4,000	7,417.44
1985-05-09	1,040	1,040	1,020	1,020	61,000	7,345.42
1985-05-08	1,060	1,060	1,050	1,050	3,000	7,561.46
1985-05-07	1,060	1,080	1,040	1,040	15,000	7,489.45
1985-05-04	1,050	1,050	1,040	1,040	34,000	7,489.45
1985-05-02	1,050	1,050	1,040	1,040	5,000	7,489.45
1985-05-01	1,040	1,050	1,040	1,040	29,000	7,489.45
1985-04-30	1,070	1,070	1,040	1,040	28,000	7,489.45
1985-04-27	1,050	1,050	1,030	1,050	16,000	7,561.46
1985-04-26	1,080	1,080	1,050	1,050	48,000	7,561.46
1985-04-25	1,080	1,080	1,060	1,070	11,000	7,705.49
1985-04-24	1,090	1,090	1,070	1,080	12,000	7,777.51
1985-04-23	1,080	1,120	1,080	1,120	23,000	8,065.56
1985-04-22	1,080	1,120	1,080	1,090	9,000	7,849.52
1985-04-20	1,050	1,080	1,050	1,060	23,000	7,633.48
1985-04-19	1,020	1,040	1,020	1,040	20,000	7,489.45
1985-04-18	1,030	1,030	1,020	1,020	33,000	7,345.42
1985-04-17	1,030	1,030	1,020	1,020	51,000	7,345.42
1985-04-16	1,060	1,060	1,030	1,030	24,000	7,417.44
1985-04-15	1,060	1,060	1,030	1,060	34,000	7,633.48
1985-04-12	1,100	1,100	1,080	1,080	13,000	7,777.51
1985-04-11	1,100	1,100	1,100	1,100	4,000	7,921.53
1985-04-10	1,100	1,110	1,100	1,110	44,000	7,993.55
1985-04-09	1,100	1,140	1,100	1,130	28,000	8,137.58
1985-04-08	1,160	1,170	1,080	1,080	37,000	7,777.51
1985-04-06	1,100	1,100	1,100	1,100	9,000	7,921.53
1985-04-05	1,050	1,090	1,040	1,080	21,000	7,777.51
1985-04-04	1,030	1,040	1,030	1,040	4,000	7,489.45
1985-04-03	1,030	1,030	1,020	1,020	23,000	7,345.42
1985-04-01	1,000	1,050	1,000	1,020	28,000	7,345.42
1985-03-30	1,000	1,010	1,000	1,000	61,000	7,201.39
1985-03-29	1,000	1,040	1,000	1,010	51,000	7,273.41
1985-03-28	1,020	1,040	1,000	1,000	96,000	7,201.39
1985-03-27	1,040	1,060	1,000	1,000	98,000	7,201.39
1985-03-26	1,060	1,080	1,060	1,060	58,000	7,633.48
1985-03-25	1,070	1,070	1,060	1,060	18,000	7,633.48
1985-03-23	1,080	1,090	1,060	1,060	28,000	7,633.48
1985-03-22	1,080	1,100	1,050	1,080	45,000	7,777.51
1985-03-20	1,080	1,100	1,060	1,060	66,000	7,633.48
1985-03-19	1,090	1,100	1,080	1,080	80,000	7,777.51
1985-03-18	1,130	1,130	1,080	1,100	30,000	7,921.53
1985-03-16	1,080	1,130	1,080	1,130	19,000	8,137.58
1985-03-15	1,090	1,100	1,080	1,080	132,000	7,777.51
1985-03-14	1,100	1,120	1,090	1,090	151,000	7,849.52
1985-03-13	1,090	1,120	1,090	1,120	35,000	8,065.56
1985-03-12	1,080	1,100	1,080	1,090	29,000	7,849.52
1985-03-11	1,120	1,120	1,090	1,090	24,000	7,849.52
1985-03-08	1,140	1,140	1,090	1,130	45,000	8,137.58
1985-03-07	1,150	1,150	1,130	1,140	27,000	8,209.59
1985-03-06	1,150	1,170	1,130	1,130	40,000	8,137.58
1985-03-05	1,150	1,170	1,150	1,150	21,000	8,281.60
1985-03-04	1,160	1,180	1,130	1,130	17,000	8,137.58
1985-03-02	1,190	1,200	1,160	1,160	54,000	8,353.62
1985-03-01	1,190	1,190	1,180	1,190	45,000	8,569.66
1985-02-28	1,180	1,200	1,170	1,180	37,000	8,497.65
1985-02-27	1,170	1,200	1,160	1,160	47,000	8,353.62
1985-02-26	1,200	1,220	1,160	1,160	57,000	8,353.62
1985-02-25	1,210	1,210	1,190	1,190	23,000	8,569.66
1985-02-23	1,190	1,190	1,190	1,190	6,000	8,569.66
1985-02-22	1,200	1,200	1,190	1,190	83,000	8,569.66
1985-02-21	1,200	1,200	1,180	1,190	63,000	8,569.66
1985-02-20	1,190	1,190	1,190	1,190	41,000	8,569.66
1985-02-19	1,200	1,200	1,180	1,180	93,000	8,497.65
1985-02-18	1,190	1,200	1,160	1,160	39,000	8,353.62
1985-02-16	1,190	1,190	1,150	1,160	60,000	8,353.62
1985-02-15	1,150	1,190	1,150	1,170	48,000	8,425.63
1985-02-14	1,130	1,150	1,110	1,140	48,000	8,209.59
1985-02-13	1,160	1,170	1,120	1,130	63,000	8,137.58
1985-02-12	1,180	1,180	1,150	1,150	47,000	8,281.60
1985-02-08	1,170	1,200	1,170	1,170	47,000	8,425.63
1985-02-07	1,190	1,190	1,170	1,180	14,000	8,497.65
1985-02-06	1,170	1,200	1,170	1,170	29,000	8,425.63
1985-02-05	1,180	1,180	1,170	1,170	30,000	8,425.63
1985-02-04	1,200	1,200	1,170	1,170	42,000	8,425.63
1985-02-02	1,190	1,200	1,180	1,180	33,000	8,497.65
1985-02-01	1,200	1,200	1,180	1,190	44,000	8,569.66
1985-01-31	1,230	1,230	1,180	1,180	161,000	8,497.65
1985-01-30	1,230	1,230	1,170	1,230	240,000	8,857.71
1985-01-29	1,170	1,250	1,170	1,250	234,000	9,001.74
1985-01-28	1,190	1,210	1,170	1,170	70,000	8,425.63
1985-01-26	1,220	1,220	1,180	1,190	31,000	8,569.66
1985-01-25	1,250	1,250	1,210	1,220	24,000	8,785.70
1985-01-24	1,250	1,250	1,200	1,230	52,000	8,857.71
1985-01-23	1,250	1,250	1,200	1,230	51,000	8,857.71
1985-01-22	1,310	1,310	1,300	1,310	12,000	9,433.83
1985-01-21	1,320	1,320	1,280	1,310	61,000	9,433.83
1985-01-19	1,280	1,300	1,280	1,300	15,000	9,361.81
1985-01-18	1,280	1,290	1,260	1,260	31,000	9,073.76
1985-01-17	1,240	1,260	1,240	1,240	32,000	8,929.73
1985-01-16	1,240	1,290	1,230	1,230	73,000	8,857.71
1985-01-14	1,220	1,250	1,220	1,230	36,000	8,857.71
1985-01-11	1,220	1,220	1,180	1,200	81,000	8,641.67
1985-01-10	1,190	1,240	1,190	1,200	46,000	8,641.67
1985-01-09	1,170	1,230	1,170	1,170	52,000	8,425.63
1985-01-08	1,220	1,220	1,150	1,170	80,000	8,425.63
1985-01-07	1,240	1,250	1,210	1,210	34,000	8,713.69
1985-01-05	1,220	1,220	1,220	1,220	29,000	8,785.70
1985-01-04	1,280	1,280	1,240	1,240	54,000	8,929.73

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 [1985年度]

5998 (株)アドバネクスの時系列データ [1985年度]