1. HOME >
  2. 株価時系列 >
  3. 5998 >
  4. 1988年

5998 (株)アドバネクス の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2872072072072023,0006,857.14
1988-12-2769069066067059,0006,380.95
1988-12-266907066907063,0006,723.81
1988-12-247067066906906,0006,571.43
1988-12-2370971070070018,0006,666.67
1988-12-227107107097109,0006,761.90
1988-12-217067097067097,0006,752.38
1988-12-2070671970671914,0006,847.62
1988-12-167257257067064,0006,723.81
1988-12-1572472470570612,0006,723.81
1988-12-1473073071972524,0006,904.76
1988-12-1371973071972511,0006,904.76
1988-12-127047297047197,0006,847.62
1988-12-097097157017016,0006,676.19
1988-12-087157307117305,0006,952.38
1988-12-0771572070170115,0006,676.19
1988-12-0671571571571518,0006,809.52
1988-12-0571572971071536,0006,809.52
1988-12-0371572071571528,0006,809.52
1988-12-0271571871071527,0006,809.52
1988-12-0171072071071529,0006,809.52
1988-11-307107107057053,0006,714.29
1988-11-297107107007009,0006,666.67
1988-11-287007007007004,0006,666.67
1988-11-2672073072073016,0006,952.38
1988-11-2468068067068021,0006,476.19
1988-11-226726806726756,0006,428.57
1988-11-216606706606708,0006,380.95
1988-11-1864266064266016,0006,285.71
1988-11-1763965063863912,0006,085.71
1988-11-1663664063663612,0006,057.14
1988-11-1564065064065020,0006,190.48
1988-11-116456506456458,0006,142.86
1988-11-106446446406408,0006,095.24
1988-11-096366506366502,0006,190.48
1988-11-086366406366406,0006,095.24
1988-11-0765566064064010,0006,095.24
1988-11-0465565665565516,0006,238.10
1988-11-0264965064965019,0006,190.48
1988-11-0165065063765027,0006,190.48
1988-10-316516516506502,0006,190.48
1988-10-296726726506507,0006,190.48
1988-10-2864568064566230,0006,304.76
1988-10-2764464564064511,0006,142.86
1988-10-2664164163663614,0006,057.14
1988-10-2565565563663611,0006,057.14
1988-10-2464564564564510,0006,142.86
1988-10-2264064064064018,0006,095.24
1988-10-216406476406408,0006,095.24
1988-10-196406406406408,0006,095.24
1988-10-186596596406405,0006,095.24
1988-10-1764966064966012,0006,285.71
1988-10-1466066065565514,0006,238.10
1988-10-1367067066066016,0006,285.71
1988-10-126706706706706,0006,380.95
1988-10-116706806706802,0006,476.19
1988-10-0765067065066011,0006,285.71
1988-10-0667567566066010,0006,285.71
1988-10-056806806716804,0006,476.19
1988-10-0467168067168010,0006,476.19
1988-10-036716716706705,0006,380.95
1988-10-016716806716806,0006,476.19
1988-09-3067068066568010,0006,476.19
1988-09-2969069066066040,0006,285.71
1988-09-2868069867869041,0006,571.43
1988-09-276806806806808,0006,476.19
1988-09-2667067067067013,0006,380.95
1988-09-247107107007005,0006,666.67
1988-09-227007007007006,0006,666.67
1988-09-217007006997005,0006,666.67
1988-09-2072472572072017,0006,857.14
1988-09-197307307207258,0006,904.76
1988-09-167207307207306,0006,952.38
1988-09-1471072071072018,0006,857.14
1988-09-137107207107205,0006,857.14
1988-09-1271071970071913,0006,847.62
1988-09-0971671668168111,0006,485.71
1988-09-087167207167206,0006,857.14
1988-09-077157157157159,0006,809.52
1988-09-0572173072072012,0006,857.14
1988-09-0373573572072011,0006,857.14
1988-09-0271572071572014,0006,857.14
1988-09-0173073071571515,0006,809.52
1988-08-317307407307309,0006,952.38
1988-08-307417417407406,0007,047.62
1988-08-297507507417415,0007,057.14
1988-08-277417507417507,0007,142.86
1988-08-257507507417419,0007,057.14
1988-08-247417507417414,0007,057.14
1988-08-2375175175075019,0007,142.86
1988-08-227557557507519,0007,152.38
1988-08-197517607517558,0007,190.48
1988-08-187557607557553,0007,190.48
1988-08-1776976976076014,0007,238.10
1988-08-127577707577702,0007,333.33
1988-08-117557557557553,0007,190.48
1988-08-107707707537539,0007,171.43
1988-08-097537707537704,0007,333.33
1988-08-0875177075175317,0007,171.43
1988-08-0677077076976912,0007,323.81
1988-08-057927927617709,0007,333.33
1988-08-0475679975579229,0007,542.86
1988-08-0374275574275520,0007,190.48
1988-08-0275075074074125,0007,057.14
1988-08-0175575574275141,0007,152.38
1988-07-307557557527529,0007,161.90
1988-07-2976176175575513,0007,190.48
1988-07-287557607557605,0007,238.10
1988-07-2775276075175218,0007,161.90
1988-07-2675076075075013,0007,142.86
1988-07-2575177075176022,0007,238.10
1988-07-2376076075075019,0007,142.86
1988-07-2277578576576523,0007,285.71
1988-07-2179579579079011,0007,523.81
1988-07-2076977576577521,0007,380.95
1988-07-1978078076676616,0007,295.24
1988-07-1879879877078019,0007,428.57
1988-07-1579879878078016,0007,428.57
1988-07-147987987857909,0007,523.81
1988-07-138008007857857,0007,476.19
1988-07-1278181078181016,0007,714.29
1988-07-1177879977777721,0007,400
1988-07-0877777877777818,0007,409.52
1988-07-0777678077577827,0007,409.52
1988-07-0677778077577738,0007,400
1988-07-0577677777577712,0007,400
1988-07-0478278277577511,0007,380.95
1988-07-0278979078578513,0007,476.19
1988-07-0179079078279026,0007,523.81
1988-06-3079180078979048,0007,523.81
1988-06-2978379678178117,0007,438.10
1988-06-2878181477581421,0007,752.38
1988-06-2780982080981543,0007,761.90
1988-06-2581081080481014,0007,714.29
1988-06-2482082081081055,0007,714.29
1988-06-2381982081881844,0007,790.48
1988-06-2282082081082046,0007,809.52
1988-06-2179082078082056,0007,809.52
1988-06-2081882079880045,0007,619.05
1988-06-178188208188189,0007,790.48
1988-06-1682082182082023,0007,809.52
1988-06-1582083082082023,0007,809.52
1988-06-1482383080082041,0007,809.52
1988-06-1383083082582513,0007,857.14
1988-06-1082183082082544,0007,857.14
1988-06-0981983081983056,0007,904.76
1988-06-0883084082082047,0007,809.52
1988-06-0782184082182557,0007,857.14
1988-06-0683083282083065,0007,904.76
1988-06-0482082882082519,0007,857.14
1988-06-0383183182582552,0007,857.14
1988-06-0283083082583059,0007,904.76
1988-06-0182482581981941,0007,800
1988-05-3183284082182151,0007,819.05
1988-05-3082084081983062,0007,904.76
1988-05-2882082081782054,0007,809.52
1988-05-2782182181681733,0007,780.95
1988-05-2681682081682034,0007,809.52
1988-05-2582082581581551,0007,761.90
1988-05-2481582081582050,0007,809.52
1988-05-2381981981581818,0007,790.48
1988-05-2082082081181832,0007,790.48
1988-05-198248248208207,0007,809.52
1988-05-1882183082083035,0007,904.76
1988-05-1783083082682622,0007,866.67
1988-05-1683083882082024,0007,809.52
1988-05-1383083082082015,0007,809.52
1988-05-1283483481582238,0007,828.57
1988-05-1185085084084034,0008,000
1988-05-10835850835837128,0007,971.43
1988-05-0985086083583567,0007,952.38
1988-05-0786086384084032,0008,000
1988-05-0686987085586574,0008,238.10
1988-05-02860874860868166,0008,266.67
1988-04-30869870862862120,0008,209.52
1988-04-28829876825860339,0008,190.48
1988-04-27816830815820189,0007,809.52
1988-04-2681081580881346,0007,742.86
1988-04-2581081180880865,0007,695.24
1988-04-23780810780800109,0007,619.05
1988-04-2277778577577928,0007,419.05
1988-04-2178778777778126,0007,438.10
1988-04-2078579078578713,0007,495.24
1988-04-1978079077579039,0007,523.81
1988-04-1879680079079025,0007,523.81
1988-04-1577980077980050,0007,619.05
1988-04-1479381079081055,0007,714.29
1988-04-1379980079079359,0007,552.38
1988-04-12815825805805111,0007,666.67
1988-04-11800815800810158,0007,714.29
1988-04-08771798771795207,0007,571.43
1988-04-0776077276077089,0007,333.33
1988-04-0674776074775883,0007,219.05
1988-04-0575075574774723,0007,114.29
1988-04-0474575074574629,0007,104.76
1988-04-0174174974174116,0007,057.14
1988-03-3174475073574019,0007,047.62
1988-03-3075075074074517,0007,095.24
1988-03-2975075074575033,0007,142.86
1988-03-2875776075175528,0007,190.48
1988-03-2675176075075844,0007,219.05
1988-03-2575575574775560,0007,190.48
1988-03-2475075574575082,0007,142.86
1988-03-2373074373074162,0007,057.14
1988-03-2272972972572953,0006,942.86
1988-03-1872972972572526,0006,904.76
1988-03-1772173072072222,0006,876.19
1988-03-1671572971572016,0006,857.14
1988-03-1573073071571525,0006,809.52
1988-03-1472073071773026,0006,952.38
1988-03-1172072172072029,0006,857.14
1988-03-1073073072273056,0006,952.38
1988-03-0972973472973138,0006,961.90
1988-03-0872573472273434,0006,990.48
1988-03-077157257157259,0006,904.76
1988-03-057137137137135,0006,790.48
1988-03-0472072471672417,0006,895.24
1988-03-0370772070772021,0006,857.14
1988-03-0271071070570540,0006,714.29
1988-03-0170172070171043,0006,761.90
1988-02-2969571069569767,0006,638.10
1988-02-277107107057059,0006,714.29
1988-02-2672572570770725,0006,733.33
1988-02-2572573572072214,0006,876.19
1988-02-2471573571573513,0007,000
1988-02-2374974972072030,0006,857.14
1988-02-22720750720740313,0007,047.62
1988-02-1970671070070534,0006,714.29
1988-02-187017017007003,0006,666.67
1988-02-1771471470070019,0006,666.67
1988-02-1672872871471416,0006,800
1988-02-1573073871871860,0006,838.10
1988-02-1270572870572840,0006,933.33
1988-02-107027067027059,0006,714.29
1988-02-0969170169170027,0006,666.67
1988-02-0872072269169122,0006,580.95
1988-02-0670072069672019,0006,857.14
1988-02-0573073070070038,0006,666.67
1988-02-04741750730730150,0006,952.38
1988-02-03720740711740109,0007,047.62
1988-02-0268571068571063,0006,761.90
1988-02-0167868467568435,0006,514.29
1988-01-3067267867067021,0006,380.95
1988-01-2967568067567833,0006,457.14
1988-01-2866967466867145,0006,390.48
1988-01-2767467466866826,0006,361.90
1988-01-2668068567567856,0006,457.14
1988-01-2564167064067045,0006,380.95
1988-01-2363664063564018,0006,095.24
1988-01-2263064063063227,0006,019.05
1988-01-216306326306309,0006,000
1988-01-206226226216216,0005,914.29
1988-01-196216216216215,0005,914.29
1988-01-1863063062063022,0006,000
1988-01-1460260260260210,0005,733.33
1988-01-1362262261061011,0005,809.52
1988-01-126246246206209,0005,904.76
1988-01-1162362462162410,0005,942.86
1988-01-086256316256305,0006,000
1988-01-0762564062062012,0005,904.76
1988-01-0661561761561711,0005,876.19
1988-01-056156256156254,0005,952.38
1988-01-046156156156152,0005,857.14

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