5998 (株)アドバネクス の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-286256256256259,0005,952.38
1987-12-266206206056052,0005,761.90
1987-12-2560360360060023,0005,714.29
1987-12-246226306226227,0005,923.81
1987-12-236206206206205,0005,904.76
1987-12-2262662962062012,0005,904.76
1987-12-216256306206217,0005,914.29
1987-12-186206206206209,0005,904.76
1987-12-1762562562062117,0005,914.29
1987-12-1664064061663118,0006,009.52
1987-12-1561162161061018,0005,809.52
1987-12-146006136006109,0005,809.52
1987-12-1161061060761014,0005,809.52
1987-12-106356356156153,0005,857.14
1987-12-0961163561163521,0006,047.62
1987-12-086026066026054,0005,761.90
1987-12-076026026026026,0005,733.33
1987-12-056026026026023,0005,733.33
1987-12-0463863860260221,0005,733.33
1987-12-036206206106196,0005,895.24
1987-12-025906155906027,0005,733.33
1987-12-0159059058558511,0005,571.43
1987-11-306386386106105,0005,809.52
1987-11-276216406216405,0006,095.24
1987-11-2663064063063010,0006,000
1987-11-246066066066061,0005,771.43
1987-11-206006106006008,0005,714.29
1987-11-1962062060060010,0005,714.29
1987-11-186196195805808,0005,523.81
1987-11-1764065163064022,0006,095.24
1987-11-125505505505505,0005,238.10
1987-11-1156056553053021,0005,047.62
1987-11-1057557556056027,0005,333.33
1987-11-0958558558058518,0005,571.43
1987-11-075965965955958,0005,666.67
1987-11-0660060058558511,0005,571.43
1987-11-056006005976008,0005,714.29
1987-11-0460160160060010,0005,714.29
1987-11-026366366206209,0005,904.76
1987-10-316316316316316,0006,009.52
1987-10-3060160559160515,0005,761.90
1987-10-2961061060060014,0005,714.29
1987-10-2861061059360052,0005,714.29
1987-10-2760060060060026,0005,714.29
1987-10-2366966964666035,0006,285.71
1987-10-2269069067167141,0006,390.48
1987-10-2164067064067026,0006,380.95
1987-10-1970170270170214,0006,685.71
1987-10-1673074071073031,0006,952.38
1987-10-1575475473775049,0007,142.86
1987-10-1474975474075448,0007,180.95
1987-10-1374375173774124,0007,057.14
1987-10-1275375374075342,0007,171.43
1987-10-0975175575075435,0007,180.95
1987-10-0874475374475129,0007,152.38
1987-10-0775075073874343,0007,076.19
1987-10-0674075073175056,0007,142.86
1987-10-0571372271272013,0006,857.14
1987-10-037027107027106,0006,761.90
1987-10-0271271269870045,0006,666.67
1987-10-0171171271171112,0006,771.43
1987-09-3070071069671030,0006,761.90
1987-09-2970070069269239,0006,590.48
1987-09-287117167107105,0006,761.90
1987-09-2670070069070033,0006,666.67
1987-09-2570772070071017,0006,761.90
1987-09-2469769769769738,0006,638.10
1987-09-227317387317376,0007,019.05
1987-09-2173574073073011,0006,952.38
1987-09-1873174073073019,0006,952.38
1987-09-177457457307329,0006,971.43
1987-09-1675075075075017,0007,142.86
1987-09-1475677075077031,0007,333.33
1987-09-1173074573074526,0007,095.24
1987-09-1075075074075016,0007,142.86
1987-09-0976576575075043,0007,142.86
1987-09-0875276975076931,0007,323.81
1987-09-0779179975577064,0007,333.33
1987-09-05784800782791130,0007,533.33
1987-09-04760780759780144,0007,428.57
1987-09-03753765736765110,0007,285.71
1987-09-02750765745760159,0007,238.10
1987-09-01750757736750124,0007,142.86
1987-08-31714760713737114,0007,019.05
1987-08-2971071370771345,0006,790.48
1987-08-2870571070070653,0006,723.81
1987-08-2770171270070743,0006,733.33
1987-08-2670171070070019,0006,666.67
1987-08-2571371369070049,0006,666.67
1987-08-2468271968171424,0006,800
1987-08-2267568067568012,0006,476.19
1987-08-2166868066867537,0006,428.57
1987-08-2067067566967537,0006,428.57
1987-08-1969970069869821,0006,647.62
1987-08-1871072070071739,0006,828.57
1987-08-1771472071071021,0006,761.90
1987-08-1472072071272021,0006,857.14
1987-08-1371172571172037,0006,857.14
1987-08-1270771270771124,0006,771.43
1987-08-1172072070070132,0006,676.19
1987-08-1072073570070087,0006,666.67
1987-08-07728728710724117,0006,895.24
1987-08-0670070569270569,0006,714.29
1987-08-0568470068170039,0006,666.67
1987-08-04696705690690103,0006,571.43
1987-08-03705710695701135,0006,676.19
1987-08-01695722691710231,0006,761.90
1987-07-31685694670680227,0006,476.19
1987-07-3063067563066579,0006,333.33
1987-07-2961062561061824,0005,885.71
1987-07-2860861060861029,0005,809.52
1987-07-2760760860560813,0005,790.48
1987-07-256096106006088,0005,790.48
1987-07-246096096096098,0005,800
1987-07-2359160058058021,0005,523.81
1987-07-2261261260060019,0005,714.29
1987-07-2162662661061030,0005,809.52
1987-07-2062563062262524,0005,952.38
1987-07-1761862561862528,0005,952.38
1987-07-1661162061061514,0005,857.14
1987-07-1560161660160138,0005,723.81
1987-07-1460160860160125,0005,723.81
1987-07-1059360059060049,0005,714.29
1987-07-0960060059159717,0005,685.71
1987-07-0862562961061041,0005,809.52
1987-07-0762562561562034,0005,904.76
1987-07-0662562562062018,0005,904.76
1987-07-046196256196259,0005,952.38
1987-07-0362562561262052,0005,904.76
1987-07-0261162061061812,0005,885.71
1987-07-0162562561061019,0005,809.52
1987-06-3063563662062037,0005,904.76
1987-06-2964164163563817,0006,076.19
1987-06-276376406356357,0006,047.62
1987-06-2665065064264721,0006,161.90
1987-06-2565065063465021,0006,190.48
1987-06-2465565564065042,0006,190.48
1987-06-2363063762163639,0006,057.14
1987-06-2263563562062014,0005,904.76
1987-06-1962563562063538,0006,047.62
1987-06-1864965062062134,0005,914.29
1987-06-1765666465065044,0006,190.48
1987-06-1666467066066490,0006,323.81
1987-06-15645670645660110,0006,285.71
1987-06-12620638615638108,0006,076.19
1987-06-1161061058461055,0005,809.52
1987-06-1063163460962032,0005,904.76
1987-06-0963163162863146,0006,009.52
1987-06-0863563562763146,0006,009.52
1987-06-0663063462562754,0005,971.43
1987-06-05630645620621101,0005,914.29
1987-06-04571610570610105,0005,809.52
1987-06-0357057156057036,0005,428.57
1987-06-0257158057057027,0005,428.57
1987-06-0156057056057024,0005,428.57
1987-05-3056557056557015,0005,428.57
1987-05-2957157156056933,0005,419.05
1987-05-2857058056556571,0005,380.95
1987-05-2757057056057044,0005,428.57
1987-05-2655156054154519,0005,190.48
1987-05-2556856955556061,0005,333.33
1987-05-2355557055557051,0005,428.57
1987-05-22530550530548121,0005,219.05
1987-05-2152652652552511,0005,000
1987-05-2050053049750545,0004,809.52
1987-05-1949949949949911,0004,752.38
1987-05-1847448047248014,0004,571.43
1987-05-1547247547047170,0004,485.71
1987-05-1446947146947067,0004,476.19
1987-05-1346947046947030,0004,476.19
1987-05-1248048047047040,0004,476.19
1987-05-1148048047947959,0004,561.90
1987-05-0849149548548517,0004,619.05
1987-05-074984984854907,0004,666.67
1987-05-064965004934938,0004,695.24
1987-05-024864914864916,0004,676.19
1987-05-0150050048148118,0004,580.95
1987-04-284814854814818,0004,580.95
1987-04-2747848647848514,0004,619.05
1987-04-2547847847847821,0004,552.38
1987-04-2451051050550525,0004,809.52
1987-04-2353053050051497,0004,895.24
1987-04-2145547645447647,0004,533.33
1987-04-2044045043945075,0004,285.71
1987-04-17440449438438112,0004,171.43
1987-04-1645045043543580,0004,142.86
1987-04-1543243243243225,0004,114.29
1987-04-1445045043043047,0004,095.24
1987-04-1348048347047035,0004,476.19
1987-04-1048648648548543,0004,619.05
1987-04-0948648848548539,0004,619.05
1987-04-0849049248848849,0004,647.62
1987-04-0748750048649021,0004,666.67
1987-04-0649050048648624,0004,628.57
1987-04-0448548548548511,0004,619.05
1987-04-0348648648548515,0004,619.05
1987-04-0248648648048412,0004,609.52
1987-04-0149049048448426,0004,609.52
1987-03-3148549048549028,0004,666.67
1987-03-3049650048548527,0004,619.05
1987-03-284994994994993,0004,752.38
1987-03-2749550049550024,0004,761.90
1987-03-2649750049649614,0004,723.81
1987-03-2549650049650017,0004,761.90
1987-03-2449750049649624,0004,723.81
1987-03-2350050049649625,0004,723.81
1987-03-2050150449550038,0004,761.90
1987-03-1949550049550021,0004,761.90
1987-03-1849550549549534,0004,714.29
1987-03-1751051550050052,0004,761.90
1987-03-1651252451251531,0004,904.76
1987-03-1348551748551260,0004,876.19
1987-03-12496500485485121,0004,619.05
1987-03-11503505495495101,0004,714.29
1987-03-1051051050250251,0004,780.95
1987-03-0951852551551541,0004,904.76
1987-03-0751552151552014,0004,952.38
1987-03-0652052151551534,0004,904.76
1987-03-0552153052052215,0004,971.43
1987-03-0453054052053052,0005,047.62
1987-03-0353154053154025,0005,142.86
1987-03-0253253253053127,0005,057.14
1987-02-2853453453053020,0005,047.62
1987-02-2754154153253529,0005,095.24
1987-02-2654554554054034,0005,142.86
1987-02-2554554554554522,0005,190.48
1987-02-2454655054654617,0005,200
1987-02-2355055054554640,0005,200
1987-02-2055055054555039,0005,238.10
1987-02-1953555053555070,0005,238.10
1987-02-1855055054154233,0005,161.90
1987-02-1754155054054324,0005,171.43
1987-02-1654954954054979,0005,228.57
1987-02-1355055054554955,0005,228.57
1987-02-1255055155055014,0005,238.10
1987-02-1055055053555021,0005,238.10
1987-02-0956056053153156,0005,057.14
1987-02-0755055055055032,0005,238.10
1987-02-06550551550550127,0005,238.10
1987-02-0556056056056012,0005,333.33
1987-02-045665665605608,0005,333.33
1987-02-0357057055555614,0005,295.24
1987-02-0259859956057033,0005,428.57
1987-01-315706005706006,0005,714.29
1987-01-3055056054956016,0005,333.33
1987-01-2955055054954956,0005,228.57
1987-01-28550550549550103,0005,238.10
1987-01-2755056055055070,0005,238.10
1987-01-2654955554955064,0005,238.10
1987-01-2455156055056044,0005,333.33
1987-01-2357057155556031,0005,333.33
1987-01-2256058556058032,0005,523.81
1987-01-2157057055155156,0005,247.62
1987-01-2058058057058023,0005,523.81
1987-01-1958558558158114,0005,533.33
1987-01-1658558558058021,0005,523.81
1987-01-1459059058558549,0005,571.43
1987-01-1360060159059023,0005,619.05
1987-01-1260060360060331,0005,742.86
1987-01-0959959958558525,0005,571.43
1987-01-0860360359959949,0005,704.76
1987-01-076026056026039,0005,742.86
1987-01-0660260260260264,0005,733.33
1987-01-056206206036035,0005,742.86

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