5998 (株)アドバネクス の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 448 | 448 | 448 | 448 | 19,000 | 4,266.67 |
| 1991-12-27 | 439 | 439 | 432 | 432 | 18,000 | 4,114.29 |
| 1991-12-26 | 437 | 437 | 437 | 437 | 1,000 | 4,161.90 |
| 1991-12-25 | 445 | 445 | 432 | 436 | 23,000 | 4,152.38 |
| 1991-12-24 | 443 | 443 | 440 | 440 | 18,000 | 4,190.48 |
| 1991-12-20 | 450 | 450 | 440 | 440 | 14,000 | 4,190.48 |
| 1991-12-19 | 460 | 460 | 450 | 450 | 17,000 | 4,285.71 |
| 1991-12-18 | 480 | 480 | 465 | 465 | 14,000 | 4,428.57 |
| 1991-12-17 | 451 | 471 | 450 | 471 | 40,000 | 4,485.71 |
| 1991-12-16 | 450 | 450 | 450 | 450 | 34,000 | 4,285.71 |
| 1991-12-13 | 445 | 450 | 443 | 443 | 47,000 | 4,219.05 |
| 1991-12-12 | 440 | 441 | 440 | 440 | 32,000 | 4,190.48 |
| 1991-12-11 | 447 | 447 | 441 | 441 | 9,000 | 4,200 |
| 1991-12-10 | 442 | 442 | 438 | 442 | 11,000 | 4,209.52 |
| 1991-12-09 | 438 | 440 | 438 | 440 | 20,000 | 4,190.48 |
| 1991-12-06 | 448 | 448 | 442 | 447 | 9,000 | 4,257.14 |
| 1991-12-05 | 458 | 459 | 448 | 448 | 27,000 | 4,266.67 |
| 1991-12-04 | 448 | 448 | 446 | 448 | 24,000 | 4,266.67 |
| 1991-12-03 | 438 | 443 | 438 | 443 | 33,000 | 4,219.05 |
| 1991-12-02 | 451 | 451 | 436 | 436 | 6,000 | 4,152.38 |
| 1991-11-29 | 455 | 455 | 451 | 451 | 33,000 | 4,295.24 |
| 1991-11-28 | 455 | 455 | 455 | 455 | 3,000 | 4,333.33 |
| 1991-11-27 | 455 | 455 | 455 | 455 | 2,000 | 4,333.33 |
| 1991-11-26 | 460 | 460 | 455 | 455 | 7,000 | 4,333.33 |
| 1991-11-25 | 460 | 460 | 460 | 460 | 24,000 | 4,380.95 |
| 1991-11-22 | 451 | 455 | 445 | 455 | 42,000 | 4,333.33 |
| 1991-11-21 | 463 | 463 | 450 | 450 | 36,000 | 4,285.71 |
| 1991-11-20 | 462 | 462 | 461 | 462 | 27,000 | 4,400 |
| 1991-11-19 | 465 | 465 | 463 | 463 | 12,000 | 4,409.52 |
| 1991-11-18 | 470 | 470 | 460 | 460 | 9,000 | 4,380.95 |
| 1991-11-15 | 475 | 480 | 470 | 475 | 25,000 | 4,523.81 |
| 1991-11-14 | 485 | 485 | 475 | 475 | 17,000 | 4,523.81 |
| 1991-11-13 | 480 | 485 | 475 | 485 | 28,000 | 4,619.05 |
| 1991-11-12 | 481 | 485 | 480 | 480 | 19,000 | 4,571.43 |
| 1991-11-11 | 492 | 492 | 485 | 485 | 33,000 | 4,619.05 |
| 1991-11-08 | 494 | 495 | 491 | 491 | 8,000 | 4,676.19 |
| 1991-11-07 | 496 | 496 | 495 | 495 | 12,000 | 4,714.29 |
| 1991-11-06 | 499 | 500 | 495 | 495 | 26,000 | 4,714.29 |
| 1991-11-05 | 502 | 505 | 498 | 498 | 41,000 | 4,742.86 |
| 1991-11-01 | 500 | 500 | 497 | 497 | 30,000 | 4,733.33 |
| 1991-10-31 | 500 | 500 | 497 | 500 | 20,000 | 4,761.90 |
| 1991-10-30 | 494 | 500 | 494 | 500 | 20,000 | 4,761.90 |
| 1991-10-29 | 499 | 500 | 495 | 496 | 10,000 | 4,723.81 |
| 1991-10-28 | 500 | 500 | 499 | 500 | 19,000 | 4,761.90 |
| 1991-10-25 | 495 | 500 | 495 | 500 | 38,000 | 4,761.90 |
| 1991-10-24 | 495 | 495 | 491 | 491 | 29,000 | 4,676.19 |
| 1991-10-23 | 490 | 490 | 490 | 490 | 20,000 | 4,666.67 |
| 1991-10-22 | 499 | 499 | 490 | 490 | 28,000 | 4,666.67 |
| 1991-10-21 | 490 | 499 | 490 | 495 | 35,000 | 4,714.29 |
| 1991-10-18 | 480 | 480 | 475 | 480 | 69,000 | 4,571.43 |
| 1991-10-17 | 481 | 481 | 480 | 480 | 10,000 | 4,571.43 |
| 1991-10-16 | 490 | 490 | 485 | 485 | 14,000 | 4,619.05 |
| 1991-10-15 | 499 | 500 | 493 | 495 | 16,000 | 4,714.29 |
| 1991-10-14 | 501 | 501 | 499 | 500 | 7,000 | 4,761.90 |
| 1991-10-11 | 499 | 500 | 499 | 500 | 3,000 | 4,761.90 |
| 1991-10-09 | 500 | 500 | 499 | 500 | 26,000 | 4,761.90 |
| 1991-10-08 | 501 | 501 | 500 | 500 | 20,000 | 4,761.90 |
| 1991-10-07 | 510 | 510 | 500 | 500 | 35,000 | 4,761.90 |
| 1991-10-04 | 520 | 520 | 509 | 510 | 40,000 | 4,857.14 |
| 1991-10-03 | 530 | 539 | 515 | 515 | 29,000 | 4,904.76 |
| 1991-10-02 | 540 | 540 | 530 | 532 | 65,000 | 5,066.67 |
| 1991-10-01 | 500 | 540 | 492 | 538 | 246,000 | 5,123.81 |
| 1991-09-30 | 500 | 500 | 492 | 500 | 42,000 | 4,761.90 |
| 1991-09-27 | 500 | 500 | 499 | 500 | 50,000 | 4,761.90 |
| 1991-09-26 | 490 | 507 | 490 | 500 | 67,000 | 4,761.90 |
| 1991-09-25 | 485 | 488 | 481 | 483 | 50,000 | 4,600 |
| 1991-09-24 | 498 | 498 | 480 | 480 | 40,000 | 4,571.43 |
| 1991-09-20 | 500 | 500 | 490 | 490 | 43,000 | 4,666.67 |
| 1991-09-19 | 480 | 481 | 475 | 480 | 47,000 | 4,571.43 |
| 1991-09-18 | 461 | 470 | 461 | 470 | 50,000 | 4,476.19 |
| 1991-09-17 | 460 | 460 | 458 | 460 | 48,000 | 4,380.95 |
| 1991-09-13 | 461 | 461 | 460 | 460 | 39,000 | 4,380.95 |
| 1991-09-12 | 460 | 460 | 459 | 459 | 35,000 | 4,371.43 |
| 1991-09-11 | 470 | 470 | 460 | 460 | 20,000 | 4,380.95 |
| 1991-09-10 | 475 | 475 | 470 | 471 | 22,000 | 4,485.71 |
| 1991-09-09 | 480 | 480 | 470 | 470 | 19,000 | 4,476.19 |
| 1991-09-06 | 482 | 482 | 476 | 476 | 39,000 | 4,533.33 |
| 1991-09-05 | 480 | 480 | 480 | 480 | 11,000 | 4,571.43 |
| 1991-09-04 | 485 | 485 | 480 | 480 | 6,000 | 4,571.43 |
| 1991-09-02 | 485 | 485 | 485 | 485 | 2,000 | 4,619.05 |
| 1991-08-30 | 499 | 499 | 485 | 485 | 11,000 | 4,619.05 |
| 1991-08-23 | 500 | 500 | 500 | 500 | 5,000 | 4,761.90 |
| 1991-08-22 | 473 | 483 | 473 | 476 | 18,000 | 4,533.33 |
| 1991-08-20 | 469 | 475 | 469 | 470 | 9,000 | 4,476.19 |
| 1991-08-19 | 490 | 490 | 470 | 470 | 10,000 | 4,476.19 |
| 1991-08-16 | 490 | 490 | 490 | 490 | 2,000 | 4,666.67 |
| 1991-08-15 | 500 | 500 | 487 | 487 | 14,000 | 4,638.10 |
| 1991-08-14 | 501 | 501 | 500 | 500 | 5,000 | 4,761.90 |
| 1991-08-13 | 498 | 498 | 497 | 497 | 6,000 | 4,733.33 |
| 1991-08-12 | 503 | 510 | 501 | 501 | 3,000 | 4,771.43 |
| 1991-08-09 | 515 | 515 | 511 | 511 | 4,000 | 4,866.67 |
| 1991-08-08 | 511 | 511 | 511 | 511 | 1,000 | 4,866.67 |
| 1991-08-07 | 530 | 530 | 508 | 510 | 17,000 | 4,857.14 |
| 1991-08-05 | 559 | 559 | 559 | 559 | 1,000 | 5,323.81 |
| 1991-08-02 | 539 | 559 | 539 | 559 | 3,000 | 5,323.81 |
| 1991-08-01 | 561 | 561 | 540 | 540 | 5,000 | 5,142.86 |
| 1991-07-31 | 550 | 560 | 545 | 560 | 27,000 | 5,333.33 |
| 1991-07-30 | 522 | 530 | 522 | 530 | 3,000 | 5,047.62 |
| 1991-07-29 | 530 | 530 | 520 | 520 | 2,000 | 4,952.38 |
| 1991-07-26 | 520 | 520 | 510 | 520 | 8,000 | 4,952.38 |
| 1991-07-25 | 530 | 530 | 530 | 530 | 9,000 | 5,047.62 |
| 1991-07-24 | 500 | 510 | 500 | 510 | 11,000 | 4,857.14 |
| 1991-07-23 | 500 | 500 | 500 | 500 | 2,000 | 4,761.90 |
| 1991-07-22 | 520 | 520 | 520 | 520 | 4,000 | 4,952.38 |
| 1991-07-19 | 530 | 530 | 520 | 520 | 3,000 | 4,952.38 |
| 1991-07-18 | 520 | 520 | 520 | 520 | 8,000 | 4,952.38 |
| 1991-07-17 | 530 | 530 | 522 | 530 | 10,000 | 5,047.62 |
| 1991-07-16 | 522 | 530 | 522 | 530 | 7,000 | 5,047.62 |
| 1991-07-15 | 540 | 540 | 520 | 520 | 10,000 | 4,952.38 |
| 1991-07-12 | 540 | 540 | 540 | 540 | 7,000 | 5,142.86 |
| 1991-07-11 | 540 | 540 | 539 | 540 | 9,000 | 5,142.86 |
| 1991-07-10 | 520 | 540 | 520 | 540 | 19,000 | 5,142.86 |
| 1991-07-09 | 520 | 520 | 520 | 520 | 4,000 | 4,952.38 |
| 1991-07-05 | 551 | 551 | 550 | 550 | 3,000 | 5,238.10 |
| 1991-07-04 | 555 | 560 | 551 | 551 | 10,000 | 5,247.62 |
| 1991-07-03 | 566 | 566 | 560 | 560 | 8,000 | 5,333.33 |
| 1991-07-02 | 566 | 566 | 560 | 566 | 8,000 | 5,390.48 |
| 1991-07-01 | 561 | 570 | 561 | 570 | 7,000 | 5,428.57 |
| 1991-06-28 | 570 | 570 | 551 | 551 | 21,000 | 5,247.62 |
| 1991-06-27 | 562 | 562 | 560 | 560 | 5,000 | 5,333.33 |
| 1991-06-26 | 560 | 562 | 560 | 560 | 17,000 | 5,333.33 |
| 1991-06-25 | 560 | 560 | 560 | 560 | 11,000 | 5,333.33 |
| 1991-06-24 | 560 | 560 | 560 | 560 | 4,000 | 5,333.33 |
| 1991-06-20 | 550 | 560 | 550 | 555 | 27,000 | 5,285.71 |
| 1991-06-19 | 580 | 580 | 550 | 550 | 20,000 | 5,238.10 |
| 1991-06-18 | 588 | 588 | 585 | 586 | 5,000 | 5,580.95 |
| 1991-06-17 | 604 | 604 | 594 | 594 | 13,000 | 5,657.14 |
| 1991-06-14 | 596 | 605 | 596 | 605 | 5,000 | 5,761.90 |
| 1991-06-13 | 594 | 594 | 594 | 594 | 1,000 | 5,657.14 |
| 1991-06-12 | 604 | 604 | 593 | 593 | 3,000 | 5,647.62 |
| 1991-06-11 | 600 | 604 | 588 | 604 | 3,000 | 5,752.38 |
| 1991-06-10 | 605 | 605 | 605 | 605 | 2,000 | 5,761.90 |
| 1991-06-07 | 592 | 600 | 588 | 588 | 8,000 | 5,600 |
| 1991-06-05 | 600 | 600 | 590 | 592 | 13,000 | 5,638.10 |
| 1991-06-04 | 600 | 600 | 590 | 600 | 26,000 | 5,714.29 |
| 1991-06-03 | 610 | 610 | 609 | 609 | 7,000 | 5,800 |
| 1991-05-31 | 606 | 609 | 601 | 608 | 21,000 | 5,790.48 |
| 1991-05-30 | 600 | 610 | 600 | 601 | 175,000 | 5,723.81 |
| 1991-05-29 | 620 | 630 | 620 | 630 | 11,000 | 6,000 |
| 1991-05-28 | 639 | 639 | 630 | 638 | 12,000 | 6,076.19 |
| 1991-05-27 | 641 | 641 | 630 | 638 | 41,000 | 6,076.19 |
| 1991-05-24 | 609 | 634 | 607 | 631 | 58,000 | 6,009.52 |
| 1991-05-23 | 600 | 610 | 600 | 605 | 14,000 | 5,761.90 |
| 1991-05-22 | 600 | 600 | 580 | 580 | 7,000 | 5,523.81 |
| 1991-05-21 | 590 | 590 | 588 | 590 | 12,000 | 5,619.05 |
| 1991-05-20 | 598 | 600 | 586 | 586 | 21,000 | 5,580.95 |
| 1991-05-17 | 595 | 600 | 595 | 598 | 14,000 | 5,695.24 |
| 1991-05-16 | 600 | 600 | 595 | 595 | 11,000 | 5,666.67 |
| 1991-05-15 | 605 | 610 | 600 | 610 | 9,000 | 5,809.52 |
| 1991-05-14 | 610 | 610 | 595 | 595 | 104,000 | 5,666.67 |
| 1991-05-13 | 615 | 615 | 605 | 610 | 42,000 | 5,809.52 |
| 1991-05-10 | 606 | 610 | 595 | 610 | 63,000 | 5,809.52 |
| 1991-05-09 | 596 | 598 | 595 | 596 | 9,000 | 5,676.19 |
| 1991-05-08 | 605 | 605 | 595 | 595 | 25,000 | 5,666.67 |
| 1991-05-07 | 606 | 606 | 601 | 602 | 15,000 | 5,733.33 |
| 1991-05-02 | 620 | 620 | 601 | 605 | 14,000 | 5,761.90 |
| 1991-05-01 | 610 | 610 | 610 | 610 | 13,000 | 5,809.52 |
| 1991-04-30 | 611 | 611 | 601 | 601 | 13,000 | 5,723.81 |
| 1991-04-26 | 605 | 610 | 601 | 601 | 21,000 | 5,723.81 |
| 1991-04-25 | 621 | 621 | 601 | 605 | 19,000 | 5,761.90 |
| 1991-04-24 | 639 | 639 | 620 | 620 | 6,000 | 5,904.76 |
| 1991-04-23 | 645 | 649 | 635 | 635 | 8,000 | 6,047.62 |
| 1991-04-22 | 645 | 655 | 645 | 655 | 10,000 | 6,238.10 |
| 1991-04-19 | 660 | 660 | 655 | 655 | 4,000 | 6,238.10 |
| 1991-04-18 | 670 | 675 | 655 | 665 | 16,000 | 6,333.33 |
| 1991-04-17 | 635 | 668 | 635 | 668 | 28,000 | 6,361.90 |
| 1991-04-16 | 634 | 635 | 630 | 635 | 23,000 | 6,047.62 |
| 1991-04-15 | 618 | 634 | 618 | 634 | 30,000 | 6,038.10 |
| 1991-04-12 | 615 | 616 | 610 | 616 | 22,000 | 5,866.67 |
| 1991-04-11 | 615 | 615 | 611 | 615 | 6,000 | 5,857.14 |
| 1991-04-10 | 615 | 615 | 615 | 615 | 6,000 | 5,857.14 |
| 1991-04-09 | 620 | 620 | 619 | 619 | 14,000 | 5,895.24 |
| 1991-04-08 | 606 | 620 | 606 | 620 | 19,000 | 5,904.76 |
| 1991-04-05 | 603 | 607 | 603 | 605 | 31,000 | 5,761.90 |
| 1991-04-04 | 600 | 605 | 600 | 605 | 22,000 | 5,761.90 |
| 1991-04-03 | 604 | 604 | 600 | 600 | 7,000 | 5,714.29 |
| 1991-04-02 | 620 | 620 | 610 | 610 | 3,000 | 5,809.52 |
| 1991-04-01 | 620 | 620 | 620 | 620 | 1,000 | 5,904.76 |
| 1991-03-29 | 620 | 620 | 620 | 620 | 3,000 | 5,904.76 |
| 1991-03-28 | 600 | 600 | 600 | 600 | 4,000 | 5,714.29 |
| 1991-03-27 | 605 | 605 | 600 | 600 | 3,000 | 5,714.29 |
| 1991-03-26 | 620 | 620 | 620 | 620 | 4,000 | 5,904.76 |
| 1991-03-25 | 640 | 640 | 633 | 633 | 12,000 | 6,028.57 |
| 1991-03-22 | 640 | 644 | 639 | 639 | 5,000 | 6,085.71 |
| 1991-03-20 | 654 | 654 | 640 | 640 | 13,000 | 6,095.24 |
| 1991-03-18 | 642 | 642 | 635 | 635 | 20,000 | 6,047.62 |
| 1991-03-15 | 620 | 623 | 620 | 622 | 7,000 | 5,923.81 |
| 1991-03-14 | 615 | 617 | 615 | 617 | 4,000 | 5,876.19 |
| 1991-03-13 | 620 | 620 | 605 | 606 | 17,000 | 5,771.43 |
| 1991-03-12 | 606 | 610 | 605 | 605 | 14,000 | 5,761.90 |
| 1991-03-11 | 615 | 615 | 601 | 605 | 11,000 | 5,761.90 |
| 1991-03-08 | 619 | 619 | 601 | 605 | 25,000 | 5,761.90 |
| 1991-03-07 | 615 | 619 | 615 | 619 | 4,000 | 5,895.24 |
| 1991-03-05 | 605 | 605 | 605 | 605 | 2,000 | 5,761.90 |
| 1991-03-01 | 616 | 620 | 615 | 615 | 11,000 | 5,857.14 |
| 1991-02-28 | 619 | 619 | 610 | 615 | 7,000 | 5,857.14 |
| 1991-02-27 | 612 | 615 | 600 | 615 | 5,000 | 5,857.14 |
| 1991-02-26 | 619 | 619 | 600 | 612 | 16,000 | 5,828.57 |
| 1991-02-25 | 620 | 620 | 610 | 610 | 10,000 | 5,809.52 |
| 1991-02-22 | 600 | 600 | 599 | 599 | 5,000 | 5,704.76 |
| 1991-02-21 | 619 | 620 | 619 | 620 | 2,000 | 5,904.76 |
| 1991-02-20 | 639 | 639 | 639 | 639 | 9,000 | 6,085.71 |
| 1991-02-19 | 586 | 649 | 586 | 649 | 20,000 | 6,180.95 |
| 1991-02-18 | 570 | 575 | 570 | 575 | 6,000 | 5,476.19 |
| 1991-02-15 | 559 | 574 | 555 | 570 | 16,000 | 5,428.57 |
| 1991-02-14 | 565 | 565 | 560 | 560 | 8,000 | 5,333.33 |
| 1991-02-13 | 545 | 546 | 545 | 545 | 10,000 | 5,190.48 |
| 1991-02-12 | 530 | 538 | 525 | 538 | 27,000 | 5,123.81 |
| 1991-02-08 | 510 | 510 | 502 | 510 | 5,000 | 4,857.14 |
| 1991-02-07 | 500 | 510 | 500 | 500 | 9,000 | 4,761.90 |
| 1991-02-06 | 501 | 501 | 500 | 500 | 5,000 | 4,761.90 |
| 1991-02-05 | 470 | 470 | 470 | 470 | 2,000 | 4,476.19 |
| 1991-02-04 | 475 | 475 | 470 | 470 | 3,000 | 4,476.19 |
| 1991-02-01 | 480 | 480 | 480 | 480 | 1,000 | 4,571.43 |
| 1991-01-31 | 480 | 480 | 480 | 480 | 5,000 | 4,571.43 |
| 1991-01-30 | 448 | 460 | 447 | 460 | 10,000 | 4,380.95 |
| 1991-01-29 | 450 | 450 | 448 | 450 | 16,000 | 4,285.71 |
| 1991-01-28 | 452 | 452 | 450 | 450 | 4,000 | 4,285.71 |
| 1991-01-25 | 455 | 455 | 455 | 455 | 14,000 | 4,333.33 |
| 1991-01-24 | 455 | 455 | 455 | 455 | 7,000 | 4,333.33 |
| 1991-01-23 | 455 | 458 | 450 | 458 | 17,000 | 4,361.90 |
| 1991-01-22 | 465 | 465 | 465 | 465 | 9,000 | 4,428.57 |
| 1991-01-21 | 486 | 486 | 485 | 485 | 6,000 | 4,619.05 |
| 1991-01-18 | 491 | 491 | 485 | 486 | 6,000 | 4,628.57 |
| 1991-01-17 | 489 | 489 | 481 | 481 | 5,000 | 4,580.95 |
| 1991-01-16 | 490 | 490 | 490 | 490 | 6,000 | 4,666.67 |
| 1991-01-14 | 500 | 500 | 491 | 491 | 10,000 | 4,676.19 |
| 1991-01-11 | 505 | 505 | 505 | 505 | 1,000 | 4,809.52 |
| 1991-01-09 | 500 | 501 | 500 | 501 | 3,000 | 4,771.43 |
| 1991-01-08 | 501 | 510 | 500 | 510 | 5,000 | 4,857.14 |
| 1991-01-07 | 511 | 511 | 505 | 505 | 7,000 | 4,809.52 |
| 1991-01-04 | 521 | 521 | 521 | 521 | 2,000 | 4,961.90 |
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
