5998 (株)アドバネクス の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 530 | 530 | 520 | 520 | 7,000 | 4,952.38 |
| 1990-12-27 | 520 | 520 | 520 | 520 | 1,000 | 4,952.38 |
| 1990-12-26 | 530 | 530 | 530 | 530 | 6,000 | 5,047.62 |
| 1990-12-25 | 549 | 549 | 539 | 539 | 10,000 | 5,133.33 |
| 1990-12-20 | 551 | 551 | 550 | 550 | 3,000 | 5,238.10 |
| 1990-12-19 | 560 | 560 | 560 | 560 | 10,000 | 5,333.33 |
| 1990-12-18 | 559 | 559 | 550 | 550 | 5,000 | 5,238.10 |
| 1990-12-17 | 560 | 560 | 560 | 560 | 2,000 | 5,333.33 |
| 1990-12-14 | 570 | 570 | 560 | 560 | 2,000 | 5,333.33 |
| 1990-12-13 | 559 | 569 | 559 | 569 | 3,000 | 5,419.05 |
| 1990-12-12 | 551 | 560 | 550 | 560 | 4,000 | 5,333.33 |
| 1990-12-11 | 541 | 550 | 540 | 550 | 17,000 | 5,238.10 |
| 1990-12-10 | 541 | 541 | 540 | 540 | 10,000 | 5,142.86 |
| 1990-12-07 | 511 | 540 | 510 | 540 | 18,000 | 5,142.86 |
| 1990-12-06 | 502 | 503 | 502 | 502 | 7,000 | 4,780.95 |
| 1990-12-04 | 513 | 525 | 500 | 500 | 24,000 | 4,761.90 |
| 1990-12-03 | 520 | 520 | 513 | 513 | 8,000 | 4,885.71 |
| 1990-11-30 | 512 | 512 | 501 | 503 | 22,000 | 4,790.48 |
| 1990-11-29 | 520 | 520 | 502 | 502 | 15,000 | 4,780.95 |
| 1990-11-28 | 550 | 550 | 521 | 521 | 18,000 | 4,961.90 |
| 1990-11-27 | 550 | 550 | 541 | 550 | 22,000 | 5,238.10 |
| 1990-11-26 | 551 | 551 | 550 | 550 | 21,000 | 5,238.10 |
| 1990-11-22 | 580 | 580 | 550 | 550 | 13,000 | 5,238.10 |
| 1990-11-21 | 580 | 580 | 580 | 580 | 1,000 | 5,523.81 |
| 1990-11-20 | 580 | 590 | 580 | 590 | 4,000 | 5,619.05 |
| 1990-11-19 | 580 | 590 | 580 | 590 | 4,000 | 5,619.05 |
| 1990-11-16 | 589 | 589 | 589 | 589 | 2,000 | 5,609.52 |
| 1990-11-15 | 600 | 600 | 590 | 590 | 3,000 | 5,619.05 |
| 1990-11-14 | 600 | 600 | 600 | 600 | 5,000 | 5,714.29 |
| 1990-11-13 | 590 | 600 | 590 | 600 | 20,000 | 5,714.29 |
| 1990-11-09 | 590 | 590 | 580 | 580 | 4,000 | 5,523.81 |
| 1990-11-08 | 600 | 600 | 590 | 590 | 4,000 | 5,619.05 |
| 1990-11-07 | 635 | 635 | 630 | 630 | 9,000 | 6,000 |
| 1990-11-06 | 638 | 638 | 638 | 638 | 6,000 | 6,076.19 |
| 1990-11-05 | 641 | 641 | 638 | 638 | 17,000 | 6,076.19 |
| 1990-11-02 | 670 | 670 | 641 | 641 | 6,000 | 6,104.76 |
| 1990-11-01 | 690 | 690 | 678 | 678 | 8,000 | 6,457.14 |
| 1990-10-31 | 704 | 705 | 695 | 695 | 13,000 | 6,619.05 |
| 1990-10-30 | 701 | 701 | 681 | 681 | 6,000 | 6,485.71 |
| 1990-10-29 | 685 | 705 | 685 | 700 | 15,000 | 6,666.67 |
| 1990-10-26 | 671 | 688 | 671 | 672 | 22,000 | 6,400 |
| 1990-10-25 | 640 | 660 | 632 | 660 | 20,000 | 6,285.71 |
| 1990-10-24 | 640 | 640 | 631 | 635 | 14,000 | 6,047.62 |
| 1990-10-23 | 621 | 646 | 621 | 645 | 17,000 | 6,142.86 |
| 1990-10-22 | 600 | 610 | 590 | 610 | 27,000 | 5,809.52 |
| 1990-10-19 | 595 | 600 | 590 | 590 | 54,000 | 5,619.05 |
| 1990-10-18 | 596 | 598 | 590 | 590 | 17,000 | 5,619.05 |
| 1990-10-17 | 590 | 595 | 585 | 590 | 15,000 | 5,619.05 |
| 1990-10-16 | 600 | 600 | 590 | 593 | 26,000 | 5,647.62 |
| 1990-10-12 | 600 | 600 | 600 | 600 | 3,000 | 5,714.29 |
| 1990-10-09 | 645 | 645 | 635 | 635 | 15,000 | 6,047.62 |
| 1990-10-08 | 645 | 645 | 645 | 645 | 6,000 | 6,142.86 |
| 1990-10-05 | 574 | 600 | 574 | 600 | 11,000 | 5,714.29 |
| 1990-10-04 | 574 | 574 | 570 | 570 | 12,000 | 5,428.57 |
| 1990-10-03 | 570 | 570 | 570 | 570 | 15,000 | 5,428.57 |
| 1990-10-02 | 500 | 531 | 500 | 530 | 25,000 | 5,047.62 |
| 1990-10-01 | 550 | 550 | 550 | 550 | 12,000 | 5,238.10 |
| 1990-09-26 | 635 | 635 | 625 | 625 | 12,000 | 5,952.38 |
| 1990-09-25 | 635 | 635 | 635 | 635 | 4,000 | 6,047.62 |
| 1990-09-21 | 620 | 625 | 611 | 625 | 14,000 | 5,952.38 |
| 1990-09-20 | 660 | 660 | 621 | 621 | 13,000 | 5,914.29 |
| 1990-09-18 | 670 | 670 | 670 | 670 | 2,000 | 6,380.95 |
| 1990-09-17 | 697 | 697 | 680 | 680 | 7,000 | 6,476.19 |
| 1990-09-14 | 698 | 698 | 690 | 698 | 13,000 | 6,647.62 |
| 1990-09-13 | 701 | 701 | 700 | 700 | 19,000 | 6,666.67 |
| 1990-09-12 | 695 | 700 | 695 | 700 | 7,000 | 6,666.67 |
| 1990-09-11 | 690 | 695 | 680 | 695 | 14,000 | 6,619.05 |
| 1990-09-10 | 660 | 690 | 660 | 690 | 22,000 | 6,571.43 |
| 1990-09-06 | 700 | 700 | 690 | 690 | 10,000 | 6,571.43 |
| 1990-09-05 | 715 | 715 | 690 | 690 | 25,000 | 6,571.43 |
| 1990-09-04 | 721 | 730 | 720 | 720 | 14,000 | 6,857.14 |
| 1990-09-03 | 715 | 731 | 715 | 731 | 13,000 | 6,961.90 |
| 1990-08-31 | 705 | 725 | 702 | 715 | 32,000 | 6,809.52 |
| 1990-08-30 | 710 | 710 | 700 | 700 | 29,000 | 6,666.67 |
| 1990-08-29 | 718 | 718 | 700 | 700 | 22,000 | 6,666.67 |
| 1990-08-28 | 718 | 718 | 715 | 715 | 29,000 | 6,809.52 |
| 1990-08-27 | 720 | 720 | 701 | 701 | 18,000 | 6,676.19 |
| 1990-08-24 | 717 | 717 | 700 | 710 | 53,000 | 6,761.90 |
| 1990-08-22 | 779 | 779 | 779 | 779 | 6,000 | 7,419.05 |
| 1990-08-21 | 792 | 792 | 790 | 790 | 12,000 | 7,523.81 |
| 1990-08-20 | 791 | 791 | 790 | 790 | 7,000 | 7,523.81 |
| 1990-08-17 | 820 | 820 | 790 | 790 | 15,000 | 7,523.81 |
| 1990-08-16 | 791 | 820 | 791 | 820 | 12,000 | 7,809.52 |
| 1990-08-15 | 790 | 790 | 790 | 790 | 12,000 | 7,523.81 |
| 1990-08-14 | 801 | 801 | 780 | 780 | 5,000 | 7,428.57 |
| 1990-08-13 | 810 | 810 | 800 | 800 | 5,000 | 7,619.05 |
| 1990-08-10 | 821 | 831 | 821 | 830 | 4,000 | 7,904.76 |
| 1990-08-09 | 820 | 820 | 820 | 820 | 11,000 | 7,809.52 |
| 1990-08-08 | 812 | 820 | 811 | 820 | 19,000 | 7,809.52 |
| 1990-08-07 | 800 | 810 | 800 | 810 | 14,000 | 7,714.29 |
| 1990-08-06 | 850 | 850 | 850 | 850 | 8,000 | 8,095.24 |
| 1990-08-03 | 925 | 925 | 900 | 900 | 24,000 | 8,571.43 |
| 1990-08-02 | 935 | 940 | 925 | 925 | 31,000 | 8,809.52 |
| 1990-08-01 | 920 | 935 | 920 | 935 | 29,000 | 8,904.76 |
| 1990-07-31 | 930 | 930 | 915 | 915 | 12,000 | 8,714.29 |
| 1990-07-30 | 929 | 929 | 900 | 900 | 15,000 | 8,571.43 |
| 1990-07-27 | 935 | 935 | 930 | 930 | 17,000 | 8,857.14 |
| 1990-07-26 | 950 | 950 | 940 | 940 | 17,000 | 8,952.38 |
| 1990-07-25 | 940 | 950 | 940 | 940 | 44,000 | 8,952.38 |
| 1990-07-24 | 960 | 960 | 930 | 930 | 37,000 | 8,857.14 |
| 1990-07-23 | 980 | 980 | 965 | 965 | 20,000 | 9,190.48 |
| 1990-07-20 | 980 | 985 | 970 | 975 | 42,000 | 9,285.71 |
| 1990-07-19 | 970 | 986 | 970 | 975 | 32,000 | 9,285.71 |
| 1990-07-18 | 998 | 1,000 | 990 | 990 | 95,000 | 9,428.57 |
| 1990-07-17 | 990 | 1,000 | 989 | 995 | 90,000 | 9,476.19 |
| 1990-07-16 | 961 | 975 | 960 | 975 | 71,000 | 9,285.71 |
| 1990-07-13 | 955 | 960 | 955 | 960 | 63,000 | 9,142.86 |
| 1990-07-12 | 957 | 960 | 953 | 953 | 60,000 | 9,076.19 |
| 1990-07-11 | 960 | 960 | 947 | 947 | 34,000 | 9,019.05 |
| 1990-07-10 | 960 | 970 | 959 | 960 | 69,000 | 9,142.86 |
| 1990-07-09 | 933 | 960 | 933 | 959 | 86,000 | 9,133.33 |
| 1990-07-06 | 910 | 915 | 901 | 915 | 49,000 | 8,714.29 |
| 1990-07-05 | 896 | 900 | 895 | 900 | 43,000 | 8,571.43 |
| 1990-07-04 | 895 | 900 | 895 | 896 | 24,000 | 8,533.33 |
| 1990-07-03 | 910 | 910 | 895 | 895 | 24,000 | 8,523.81 |
| 1990-07-02 | 900 | 910 | 899 | 910 | 21,000 | 8,666.67 |
| 1990-06-29 | 898 | 899 | 889 | 889 | 12,000 | 8,466.67 |
| 1990-06-28 | 885 | 888 | 885 | 888 | 12,000 | 8,457.14 |
| 1990-06-27 | 881 | 890 | 881 | 883 | 22,000 | 8,409.52 |
| 1990-06-26 | 880 | 885 | 880 | 880 | 14,000 | 8,380.95 |
| 1990-06-25 | 896 | 899 | 890 | 890 | 20,000 | 8,476.19 |
| 1990-06-22 | 900 | 900 | 898 | 900 | 11,000 | 8,571.43 |
| 1990-06-21 | 900 | 900 | 898 | 900 | 34,000 | 8,571.43 |
| 1990-06-20 | 895 | 900 | 895 | 898 | 4,000 | 8,552.38 |
| 1990-06-19 | 896 | 900 | 895 | 895 | 26,000 | 8,523.81 |
| 1990-06-18 | 900 | 900 | 897 | 900 | 27,000 | 8,571.43 |
| 1990-06-15 | 900 | 900 | 895 | 900 | 12,000 | 8,571.43 |
| 1990-06-14 | 900 | 900 | 895 | 900 | 59,000 | 8,571.43 |
| 1990-06-13 | 891 | 900 | 888 | 900 | 34,000 | 8,571.43 |
| 1990-06-12 | 891 | 895 | 890 | 891 | 11,000 | 8,485.71 |
| 1990-06-11 | 895 | 895 | 895 | 895 | 22,000 | 8,523.81 |
| 1990-06-08 | 899 | 900 | 899 | 899 | 33,000 | 8,561.90 |
| 1990-06-07 | 897 | 900 | 896 | 899 | 20,000 | 8,561.90 |
| 1990-06-06 | 896 | 900 | 896 | 896 | 23,000 | 8,533.33 |
| 1990-06-05 | 900 | 902 | 895 | 895 | 57,000 | 8,523.81 |
| 1990-06-04 | 900 | 900 | 895 | 900 | 14,000 | 8,571.43 |
| 1990-06-01 | 900 | 911 | 895 | 895 | 45,000 | 8,523.81 |
| 1990-05-31 | 889 | 890 | 885 | 890 | 31,000 | 8,476.19 |
| 1990-05-30 | 926 | 926 | 910 | 910 | 15,000 | 8,666.67 |
| 1990-05-29 | 944 | 945 | 940 | 940 | 20,000 | 8,952.38 |
| 1990-05-28 | 940 | 945 | 940 | 945 | 15,000 | 9,000 |
| 1990-05-25 | 970 | 970 | 950 | 950 | 28,000 | 9,047.62 |
| 1990-05-24 | 980 | 980 | 960 | 960 | 27,000 | 9,142.86 |
| 1990-05-23 | 988 | 988 | 980 | 980 | 64,000 | 9,333.33 |
| 1990-05-22 | 992 | 995 | 985 | 985 | 52,000 | 9,380.95 |
| 1990-05-21 | 1,010 | 1,010 | 992 | 995 | 38,000 | 9,476.19 |
| 1990-05-18 | 995 | 995 | 993 | 995 | 51,000 | 9,476.19 |
| 1990-05-17 | 995 | 999 | 995 | 995 | 19,000 | 9,476.19 |
| 1990-05-16 | 980 | 995 | 980 | 995 | 35,000 | 9,476.19 |
| 1990-05-15 | 999 | 1,010 | 995 | 996 | 81,000 | 9,485.71 |
| 1990-05-14 | 999 | 1,020 | 999 | 1,010 | 11,000 | 9,619.05 |
| 1990-05-11 | 935 | 979 | 935 | 979 | 28,000 | 9,323.81 |
| 1990-05-10 | 950 | 950 | 925 | 925 | 33,000 | 8,809.52 |
| 1990-05-09 | 920 | 920 | 915 | 915 | 91,000 | 8,714.29 |
| 1990-05-08 | 899 | 915 | 899 | 910 | 100,000 | 8,666.67 |
| 1990-05-07 | 893 | 902 | 892 | 900 | 12,000 | 8,571.43 |
| 1990-05-02 | 890 | 899 | 890 | 891 | 8,000 | 8,485.71 |
| 1990-05-01 | 890 | 890 | 888 | 888 | 18,000 | 8,457.14 |
| 1990-04-27 | 888 | 890 | 888 | 890 | 36,000 | 8,476.19 |
| 1990-04-26 | 888 | 890 | 888 | 888 | 61,000 | 8,457.14 |
| 1990-04-25 | 886 | 890 | 886 | 888 | 34,000 | 8,457.14 |
| 1990-04-24 | 885 | 886 | 885 | 886 | 11,000 | 8,438.10 |
| 1990-04-23 | 880 | 890 | 880 | 890 | 22,000 | 8,476.19 |
| 1990-04-20 | 880 | 890 | 880 | 880 | 16,000 | 8,380.95 |
| 1990-04-19 | 875 | 880 | 875 | 880 | 8,000 | 8,380.95 |
| 1990-04-18 | 870 | 880 | 870 | 871 | 14,000 | 8,295.24 |
| 1990-04-17 | 870 | 880 | 870 | 870 | 9,000 | 8,285.71 |
| 1990-04-16 | 890 | 890 | 870 | 870 | 17,000 | 8,285.71 |
| 1990-04-13 | 871 | 890 | 871 | 890 | 7,000 | 8,476.19 |
| 1990-04-12 | 830 | 861 | 830 | 861 | 22,000 | 8,200 |
| 1990-04-11 | 810 | 810 | 810 | 810 | 12,000 | 7,714.29 |
| 1990-04-10 | 780 | 780 | 780 | 780 | 10,000 | 7,428.57 |
| 1990-04-06 | 740 | 760 | 740 | 740 | 20,000 | 7,047.62 |
| 1990-04-05 | 780 | 780 | 730 | 750 | 51,000 | 7,142.86 |
| 1990-04-04 | 831 | 831 | 800 | 800 | 52,000 | 7,619.05 |
| 1990-04-03 | 850 | 850 | 830 | 830 | 23,000 | 7,904.76 |
| 1990-04-02 | 860 | 860 | 850 | 850 | 12,000 | 8,095.24 |
| 1990-03-30 | 920 | 920 | 890 | 890 | 23,000 | 8,476.19 |
| 1990-03-29 | 892 | 910 | 890 | 910 | 8,000 | 8,666.67 |
| 1990-03-28 | 872 | 896 | 871 | 892 | 13,000 | 8,495.24 |
| 1990-03-27 | 871 | 871 | 871 | 871 | 6,000 | 8,295.24 |
| 1990-03-26 | 811 | 850 | 811 | 850 | 42,000 | 8,095.24 |
| 1990-03-23 | 859 | 870 | 859 | 870 | 9,000 | 8,285.71 |
| 1990-03-22 | 900 | 900 | 860 | 860 | 69,000 | 8,190.48 |
| 1990-03-20 | 889 | 900 | 880 | 880 | 31,000 | 8,380.95 |
| 1990-03-19 | 950 | 950 | 889 | 889 | 16,000 | 8,466.67 |
| 1990-03-16 | 956 | 960 | 955 | 955 | 22,000 | 9,095.24 |
| 1990-03-15 | 950 | 960 | 950 | 951 | 23,000 | 9,057.14 |
| 1990-03-14 | 950 | 970 | 950 | 951 | 22,000 | 9,057.14 |
| 1990-03-13 | 984 | 990 | 970 | 970 | 28,000 | 9,238.10 |
| 1990-03-12 | 990 | 990 | 984 | 984 | 37,000 | 9,371.43 |
| 1990-03-09 | 1,000 | 1,000 | 990 | 990 | 35,000 | 9,428.57 |
| 1990-03-08 | 980 | 1,000 | 980 | 985 | 19,000 | 9,380.95 |
| 1990-03-07 | 1,020 | 1,020 | 999 | 1,000 | 12,000 | 9,523.81 |
| 1990-03-06 | 1,020 | 1,020 | 1,010 | 1,010 | 29,000 | 9,619.05 |
| 1990-03-02 | 1,020 | 1,060 | 1,000 | 1,010 | 57,000 | 9,619.05 |
| 1990-03-01 | 1,050 | 1,080 | 1,010 | 1,010 | 83,000 | 9,619.05 |
| 1990-02-27 | 941 | 951 | 941 | 951 | 34,000 | 9,057.14 |
| 1990-02-26 | 990 | 990 | 920 | 930 | 38,000 | 8,857.14 |
| 1990-02-23 | 1,040 | 1,040 | 1,000 | 1,000 | 49,000 | 9,523.81 |
| 1990-02-22 | 1,070 | 1,070 | 1,040 | 1,040 | 38,000 | 9,904.76 |
| 1990-02-21 | 1,080 | 1,090 | 1,030 | 1,030 | 80,000 | 9,809.52 |
| 1990-02-20 | 1,100 | 1,120 | 1,100 | 1,100 | 116,000 | 10,476.20 |
| 1990-02-19 | 1,140 | 1,160 | 1,120 | 1,140 | 321,000 | 10,857.10 |
| 1990-02-16 | 1,050 | 1,150 | 1,050 | 1,140 | 3,498,000 | 10,857.10 |
| 1990-02-15 | 1,050 | 1,060 | 1,030 | 1,050 | 57,000 | 10,000 |
| 1990-02-14 | 1,100 | 1,100 | 1,070 | 1,070 | 53,000 | 10,190.50 |
| 1990-02-13 | 1,100 | 1,120 | 1,090 | 1,100 | 103,000 | 10,476.20 |
| 1990-02-09 | 1,110 | 1,120 | 1,100 | 1,120 | 113,000 | 10,666.70 |
| 1990-02-08 | 1,150 | 1,170 | 1,110 | 1,150 | 485,000 | 10,952.40 |
| 1990-02-07 | 1,110 | 1,150 | 1,090 | 1,150 | 849,000 | 10,952.40 |
| 1990-02-06 | 1,040 | 1,120 | 1,030 | 1,110 | 801,000 | 10,571.40 |
| 1990-02-05 | 1,030 | 1,040 | 1,020 | 1,030 | 109,000 | 9,809.52 |
| 1990-02-02 | 1,040 | 1,050 | 1,030 | 1,040 | 138,000 | 9,904.76 |
| 1990-02-01 | 1,050 | 1,050 | 1,030 | 1,050 | 209,000 | 10,000 |
| 1990-01-31 | 995 | 1,030 | 992 | 1,030 | 120,000 | 9,809.52 |
| 1990-01-30 | 995 | 999 | 990 | 990 | 41,000 | 9,428.57 |
| 1990-01-29 | 997 | 997 | 990 | 995 | 37,000 | 9,476.19 |
| 1990-01-26 | 991 | 1,000 | 985 | 990 | 33,000 | 9,428.57 |
| 1990-01-25 | 995 | 1,000 | 990 | 990 | 39,000 | 9,428.57 |
| 1990-01-24 | 996 | 1,000 | 991 | 991 | 39,000 | 9,438.10 |
| 1990-01-23 | 998 | 1,000 | 995 | 1,000 | 58,000 | 9,523.81 |
| 1990-01-22 | 990 | 995 | 990 | 995 | 25,000 | 9,476.19 |
| 1990-01-19 | 1,000 | 1,000 | 990 | 990 | 45,000 | 9,428.57 |
| 1990-01-18 | 1,000 | 1,010 | 1,000 | 1,010 | 18,000 | 9,619.05 |
| 1990-01-17 | 1,000 | 1,010 | 999 | 1,000 | 53,000 | 9,523.81 |
| 1990-01-16 | 1,030 | 1,030 | 1,000 | 1,010 | 32,000 | 9,619.05 |
| 1990-01-12 | 1,040 | 1,040 | 1,010 | 1,030 | 97,000 | 9,809.52 |
| 1990-01-11 | 992 | 1,040 | 992 | 1,040 | 80,000 | 9,904.76 |
| 1990-01-10 | 999 | 1,000 | 990 | 991 | 55,000 | 9,438.10 |
| 1990-01-09 | 990 | 1,000 | 990 | 1,000 | 43,000 | 9,523.81 |
| 1990-01-08 | 998 | 998 | 988 | 988 | 12,000 | 9,409.52 |
| 1990-01-05 | 1,000 | 1,000 | 1,000 | 1,000 | 23,000 | 9,523.81 |
| 1990-01-04 | 987 | 1,000 | 986 | 987 | 26,000 | 9,400 |
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
