5998 (株)アドバネクス の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 493 | 497 | 485 | 485 | 248,000 | 4,619.05 |
| 1992-12-29 | 463 | 490 | 463 | 488 | 279,000 | 4,647.62 |
| 1992-12-28 | 468 | 468 | 460 | 460 | 98,000 | 4,380.95 |
| 1992-12-25 | 448 | 465 | 448 | 460 | 70,000 | 4,380.95 |
| 1992-12-24 | 440 | 441 | 439 | 441 | 13,000 | 4,200 |
| 1992-12-22 | 447 | 447 | 435 | 438 | 26,000 | 4,171.43 |
| 1992-12-21 | 449 | 454 | 445 | 445 | 22,000 | 4,238.10 |
| 1992-12-18 | 433 | 450 | 433 | 450 | 64,000 | 4,285.71 |
| 1992-12-17 | 434 | 440 | 431 | 437 | 22,000 | 4,161.90 |
| 1992-12-16 | 445 | 445 | 429 | 429 | 14,000 | 4,085.71 |
| 1992-12-15 | 455 | 456 | 449 | 450 | 42,000 | 4,285.71 |
| 1992-12-14 | 457 | 459 | 450 | 455 | 43,000 | 4,333.33 |
| 1992-12-11 | 454 | 472 | 452 | 456 | 242,000 | 4,342.86 |
| 1992-12-10 | 435 | 451 | 434 | 449 | 252,000 | 4,276.19 |
| 1992-12-09 | 425 | 430 | 425 | 430 | 49,000 | 4,095.24 |
| 1992-12-08 | 428 | 428 | 416 | 416 | 24,000 | 3,961.90 |
| 1992-12-07 | 421 | 425 | 420 | 420 | 14,000 | 4,000 |
| 1992-12-04 | 423 | 430 | 423 | 430 | 22,000 | 4,095.24 |
| 1992-12-03 | 449 | 449 | 427 | 433 | 42,000 | 4,123.81 |
| 1992-12-02 | 436 | 450 | 434 | 450 | 97,000 | 4,285.71 |
| 1992-12-01 | 430 | 445 | 426 | 433 | 107,000 | 4,123.81 |
| 1992-11-30 | 428 | 428 | 420 | 428 | 35,000 | 4,076.19 |
| 1992-11-27 | 440 | 440 | 419 | 420 | 49,000 | 4,000 |
| 1992-11-26 | 450 | 460 | 440 | 440 | 129,000 | 4,190.48 |
| 1992-11-25 | 415 | 460 | 413 | 450 | 153,000 | 4,285.71 |
| 1992-11-24 | 400 | 422 | 398 | 413 | 92,000 | 3,933.33 |
| 1992-11-20 | 378 | 399 | 378 | 399 | 51,000 | 3,800 |
| 1992-11-19 | 354 | 380 | 354 | 380 | 45,000 | 3,619.05 |
| 1992-11-18 | 348 | 350 | 345 | 350 | 26,000 | 3,333.33 |
| 1992-11-17 | 350 | 350 | 350 | 350 | 5,000 | 3,333.33 |
| 1992-11-16 | 355 | 355 | 350 | 350 | 6,000 | 3,333.33 |
| 1992-11-13 | 359 | 360 | 352 | 352 | 7,000 | 3,352.38 |
| 1992-11-12 | 345 | 365 | 345 | 359 | 28,000 | 3,419.05 |
| 1992-11-11 | 350 | 350 | 344 | 345 | 10,000 | 3,285.71 |
| 1992-11-10 | 341 | 345 | 341 | 345 | 10,000 | 3,285.71 |
| 1992-11-09 | 341 | 345 | 340 | 345 | 6,000 | 3,285.71 |
| 1992-11-06 | 340 | 345 | 340 | 345 | 4,000 | 3,285.71 |
| 1992-11-05 | 345 | 345 | 335 | 335 | 7,000 | 3,190.48 |
| 1992-11-04 | 340 | 340 | 340 | 340 | 1,000 | 3,238.10 |
| 1992-11-02 | 340 | 340 | 340 | 340 | 1,000 | 3,238.10 |
| 1992-10-30 | 345 | 345 | 345 | 345 | 8,000 | 3,285.71 |
| 1992-10-29 | 336 | 336 | 335 | 335 | 5,000 | 3,190.48 |
| 1992-10-28 | 339 | 340 | 336 | 336 | 13,000 | 3,200 |
| 1992-10-27 | 338 | 339 | 338 | 338 | 9,000 | 3,219.05 |
| 1992-10-26 | 338 | 338 | 338 | 338 | 2,000 | 3,219.05 |
| 1992-10-23 | 340 | 341 | 336 | 336 | 14,000 | 3,200 |
| 1992-10-22 | 336 | 336 | 336 | 336 | 3,000 | 3,200 |
| 1992-10-21 | 338 | 338 | 335 | 335 | 7,000 | 3,190.48 |
| 1992-10-20 | 337 | 338 | 336 | 338 | 3,000 | 3,219.05 |
| 1992-10-19 | 336 | 337 | 336 | 336 | 3,000 | 3,200 |
| 1992-10-15 | 336 | 336 | 335 | 335 | 3,000 | 3,190.48 |
| 1992-10-13 | 335 | 335 | 335 | 335 | 3,000 | 3,190.48 |
| 1992-10-12 | 335 | 338 | 335 | 338 | 3,000 | 3,219.05 |
| 1992-10-07 | 335 | 335 | 335 | 335 | 5,000 | 3,190.48 |
| 1992-10-06 | 335 | 335 | 335 | 335 | 3,000 | 3,190.48 |
| 1992-10-05 | 335 | 339 | 335 | 339 | 2,000 | 3,228.57 |
| 1992-10-02 | 345 | 345 | 340 | 340 | 7,000 | 3,238.10 |
| 1992-10-01 | 345 | 345 | 345 | 345 | 2,000 | 3,285.71 |
| 1992-09-30 | 350 | 350 | 345 | 345 | 14,000 | 3,285.71 |
| 1992-09-29 | 350 | 350 | 349 | 349 | 10,000 | 3,323.81 |
| 1992-09-25 | 350 | 350 | 330 | 333 | 24,000 | 3,171.43 |
| 1992-09-24 | 351 | 351 | 350 | 350 | 6,000 | 3,333.33 |
| 1992-09-22 | 355 | 355 | 350 | 351 | 7,000 | 3,342.86 |
| 1992-09-21 | 350 | 355 | 350 | 355 | 8,000 | 3,380.95 |
| 1992-09-18 | 354 | 354 | 350 | 350 | 8,000 | 3,333.33 |
| 1992-09-16 | 360 | 365 | 360 | 360 | 15,000 | 3,428.57 |
| 1992-09-14 | 360 | 360 | 360 | 360 | 10,000 | 3,428.57 |
| 1992-09-10 | 358 | 358 | 350 | 350 | 10,000 | 3,333.33 |
| 1992-09-09 | 358 | 359 | 350 | 350 | 6,000 | 3,333.33 |
| 1992-09-08 | 359 | 359 | 359 | 359 | 5,000 | 3,419.05 |
| 1992-09-04 | 369 | 374 | 369 | 374 | 4,000 | 3,561.90 |
| 1992-09-01 | 380 | 385 | 375 | 375 | 10,000 | 3,571.43 |
| 1992-08-31 | 376 | 376 | 376 | 376 | 10,000 | 3,580.95 |
| 1992-08-28 | 351 | 361 | 351 | 361 | 4,000 | 3,438.10 |
| 1992-08-27 | 339 | 350 | 339 | 350 | 8,000 | 3,333.33 |
| 1992-08-26 | 350 | 351 | 339 | 339 | 9,000 | 3,228.57 |
| 1992-08-24 | 310 | 320 | 305 | 320 | 19,000 | 3,047.62 |
| 1992-08-20 | 305 | 305 | 305 | 305 | 2,000 | 2,904.76 |
| 1992-08-19 | 300 | 300 | 300 | 300 | 18,000 | 2,857.14 |
| 1992-08-17 | 300 | 310 | 300 | 310 | 3,000 | 2,952.38 |
| 1992-08-14 | 300 | 300 | 300 | 300 | 3,000 | 2,857.14 |
| 1992-08-13 | 310 | 310 | 310 | 310 | 4,000 | 2,952.38 |
| 1992-08-03 | 365 | 380 | 365 | 380 | 28,000 | 3,619.05 |
| 1992-07-30 | 330 | 330 | 330 | 330 | 5,000 | 3,142.86 |
| 1992-07-29 | 345 | 345 | 345 | 345 | 1,000 | 3,285.71 |
| 1992-07-28 | 345 | 345 | 345 | 345 | 7,000 | 3,285.71 |
| 1992-07-27 | 355 | 355 | 355 | 355 | 2,000 | 3,380.95 |
| 1992-07-24 | 355 | 355 | 349 | 350 | 20,000 | 3,333.33 |
| 1992-07-23 | 350 | 350 | 345 | 345 | 4,000 | 3,285.71 |
| 1992-07-22 | 355 | 355 | 355 | 355 | 1,000 | 3,380.95 |
| 1992-07-21 | 355 | 355 | 355 | 355 | 1,000 | 3,380.95 |
| 1992-07-17 | 365 | 365 | 360 | 360 | 2,000 | 3,428.57 |
| 1992-07-15 | 365 | 365 | 365 | 365 | 6,000 | 3,476.19 |
| 1992-07-14 | 360 | 360 | 360 | 360 | 4,000 | 3,428.57 |
| 1992-07-10 | 375 | 378 | 375 | 376 | 6,000 | 3,580.95 |
| 1992-07-09 | 374 | 379 | 374 | 379 | 5,000 | 3,609.52 |
| 1992-07-08 | 370 | 370 | 370 | 370 | 1,000 | 3,523.81 |
| 1992-07-07 | 365 | 370 | 361 | 370 | 10,000 | 3,523.81 |
| 1992-07-06 | 360 | 365 | 360 | 365 | 2,000 | 3,476.19 |
| 1992-07-03 | 360 | 360 | 360 | 360 | 1,000 | 3,428.57 |
| 1992-07-02 | 360 | 360 | 360 | 360 | 7,000 | 3,428.57 |
| 1992-07-01 | 350 | 350 | 350 | 350 | 8,000 | 3,333.33 |
| 1992-06-30 | 360 | 360 | 360 | 360 | 10,000 | 3,428.57 |
| 1992-06-29 | 360 | 360 | 353 | 353 | 3,000 | 3,361.90 |
| 1992-06-26 | 360 | 360 | 360 | 360 | 1,000 | 3,428.57 |
| 1992-06-25 | 360 | 360 | 360 | 360 | 6,000 | 3,428.57 |
| 1992-06-24 | 350 | 350 | 340 | 350 | 9,000 | 3,333.33 |
| 1992-06-23 | 341 | 341 | 340 | 340 | 2,000 | 3,238.10 |
| 1992-06-22 | 349 | 349 | 349 | 349 | 2,000 | 3,323.81 |
| 1992-06-19 | 341 | 344 | 341 | 344 | 4,000 | 3,276.19 |
| 1992-06-18 | 350 | 350 | 340 | 340 | 13,000 | 3,238.10 |
| 1992-06-16 | 377 | 377 | 367 | 367 | 4,000 | 3,495.24 |
| 1992-06-11 | 376 | 376 | 376 | 376 | 1,000 | 3,580.95 |
| 1992-06-10 | 388 | 388 | 388 | 388 | 2,000 | 3,695.24 |
| 1992-06-05 | 376 | 376 | 376 | 376 | 2,000 | 3,580.95 |
| 1992-06-04 | 376 | 376 | 376 | 376 | 1,000 | 3,580.95 |
| 1992-06-03 | 375 | 375 | 375 | 375 | 5,000 | 3,571.43 |
| 1992-06-02 | 394 | 395 | 386 | 386 | 5,000 | 3,676.19 |
| 1992-06-01 | 395 | 395 | 395 | 395 | 6,000 | 3,761.90 |
| 1992-05-29 | 395 | 395 | 395 | 395 | 9,000 | 3,761.90 |
| 1992-05-26 | 386 | 386 | 386 | 386 | 1,000 | 3,676.19 |
| 1992-05-25 | 390 | 390 | 386 | 386 | 8,000 | 3,676.19 |
| 1992-05-22 | 380 | 380 | 380 | 380 | 2,000 | 3,619.05 |
| 1992-05-21 | 378 | 378 | 378 | 378 | 4,000 | 3,600 |
| 1992-05-20 | 390 | 398 | 390 | 398 | 5,000 | 3,790.48 |
| 1992-05-19 | 378 | 391 | 378 | 391 | 6,000 | 3,723.81 |
| 1992-05-18 | 399 | 399 | 390 | 390 | 5,000 | 3,714.29 |
| 1992-05-15 | 399 | 399 | 395 | 399 | 11,000 | 3,800 |
| 1992-05-14 | 399 | 400 | 399 | 399 | 10,000 | 3,800 |
| 1992-05-13 | 391 | 395 | 391 | 394 | 9,000 | 3,752.38 |
| 1992-05-12 | 390 | 391 | 386 | 386 | 9,000 | 3,676.19 |
| 1992-05-11 | 390 | 390 | 375 | 375 | 12,000 | 3,571.43 |
| 1992-05-08 | 400 | 400 | 400 | 400 | 5,000 | 3,809.52 |
| 1992-05-01 | 391 | 399 | 391 | 391 | 7,000 | 3,723.81 |
| 1992-04-30 | 390 | 400 | 390 | 400 | 8,000 | 3,809.52 |
| 1992-04-28 | 380 | 380 | 371 | 375 | 12,000 | 3,571.43 |
| 1992-04-27 | 390 | 390 | 377 | 380 | 11,000 | 3,619.05 |
| 1992-04-24 | 395 | 395 | 395 | 395 | 7,000 | 3,761.90 |
| 1992-04-23 | 375 | 375 | 375 | 375 | 6,000 | 3,571.43 |
| 1992-04-22 | 370 | 370 | 365 | 365 | 2,000 | 3,476.19 |
| 1992-04-21 | 380 | 380 | 375 | 375 | 13,000 | 3,571.43 |
| 1992-04-20 | 388 | 388 | 387 | 387 | 12,000 | 3,685.71 |
| 1992-04-17 | 375 | 380 | 375 | 380 | 3,000 | 3,619.05 |
| 1992-04-16 | 360 | 365 | 360 | 365 | 18,000 | 3,476.19 |
| 1992-04-15 | 351 | 355 | 351 | 355 | 2,000 | 3,380.95 |
| 1992-04-14 | 350 | 355 | 350 | 350 | 11,000 | 3,333.33 |
| 1992-04-10 | 350 | 350 | 349 | 350 | 16,000 | 3,333.33 |
| 1992-04-09 | 349 | 351 | 349 | 350 | 7,000 | 3,333.33 |
| 1992-04-08 | 360 | 360 | 350 | 350 | 29,000 | 3,333.33 |
| 1992-04-07 | 385 | 385 | 380 | 380 | 10,000 | 3,619.05 |
| 1992-04-06 | 385 | 385 | 385 | 385 | 13,000 | 3,666.67 |
| 1992-04-03 | 384 | 384 | 381 | 381 | 7,000 | 3,628.57 |
| 1992-04-02 | 389 | 389 | 385 | 385 | 6,000 | 3,666.67 |
| 1992-04-01 | 400 | 400 | 390 | 390 | 12,000 | 3,714.29 |
| 1992-03-31 | 408 | 408 | 408 | 408 | 6,000 | 3,885.71 |
| 1992-03-30 | 390 | 390 | 390 | 390 | 1,000 | 3,714.29 |
| 1992-03-27 | 390 | 390 | 390 | 390 | 2,000 | 3,714.29 |
| 1992-03-25 | 391 | 391 | 391 | 391 | 9,000 | 3,723.81 |
| 1992-03-24 | 390 | 390 | 383 | 385 | 13,000 | 3,666.67 |
| 1992-03-23 | 385 | 385 | 385 | 385 | 8,000 | 3,666.67 |
| 1992-03-19 | 382 | 382 | 382 | 382 | 1,000 | 3,638.10 |
| 1992-03-18 | 388 | 395 | 385 | 385 | 4,000 | 3,666.67 |
| 1992-03-17 | 381 | 390 | 381 | 388 | 8,000 | 3,695.24 |
| 1992-03-16 | 385 | 390 | 385 | 385 | 18,000 | 3,666.67 |
| 1992-03-13 | 389 | 390 | 389 | 390 | 9,000 | 3,714.29 |
| 1992-03-12 | 390 | 390 | 389 | 389 | 5,000 | 3,704.76 |
| 1992-03-11 | 390 | 390 | 390 | 390 | 5,000 | 3,714.29 |
| 1992-03-10 | 394 | 394 | 385 | 385 | 21,000 | 3,666.67 |
| 1992-03-09 | 390 | 395 | 390 | 395 | 5,000 | 3,761.90 |
| 1992-03-06 | 396 | 396 | 395 | 395 | 6,000 | 3,761.90 |
| 1992-03-05 | 398 | 398 | 397 | 397 | 5,000 | 3,780.95 |
| 1992-03-04 | 397 | 397 | 397 | 397 | 1,000 | 3,780.95 |
| 1992-03-03 | 395 | 395 | 395 | 395 | 4,000 | 3,761.90 |
| 1992-03-02 | 391 | 400 | 391 | 400 | 4,000 | 3,809.52 |
| 1992-02-28 | 400 | 400 | 390 | 390 | 10,000 | 3,714.29 |
| 1992-02-27 | 385 | 385 | 385 | 385 | 4,000 | 3,666.67 |
| 1992-02-25 | 396 | 396 | 387 | 387 | 9,000 | 3,685.71 |
| 1992-02-24 | 391 | 391 | 391 | 391 | 6,000 | 3,723.81 |
| 1992-02-21 | 404 | 404 | 404 | 404 | 3,000 | 3,847.62 |
| 1992-02-20 | 409 | 409 | 409 | 409 | 1,000 | 3,895.24 |
| 1992-02-19 | 410 | 410 | 410 | 410 | 11,000 | 3,904.76 |
| 1992-02-18 | 415 | 415 | 410 | 410 | 10,000 | 3,904.76 |
| 1992-02-17 | 415 | 415 | 415 | 415 | 2,000 | 3,952.38 |
| 1992-02-14 | 420 | 420 | 420 | 420 | 1,000 | 4,000 |
| 1992-02-13 | 415 | 420 | 415 | 420 | 3,000 | 4,000 |
| 1992-02-12 | 425 | 425 | 420 | 420 | 4,000 | 4,000 |
| 1992-02-10 | 425 | 425 | 425 | 425 | 3,000 | 4,047.62 |
| 1992-02-07 | 438 | 438 | 435 | 435 | 5,000 | 4,142.86 |
| 1992-02-06 | 433 | 440 | 427 | 440 | 17,000 | 4,190.48 |
| 1992-02-05 | 432 | 434 | 432 | 434 | 4,000 | 4,133.33 |
| 1992-02-04 | 425 | 430 | 425 | 430 | 4,000 | 4,095.24 |
| 1992-02-03 | 410 | 410 | 410 | 410 | 13,000 | 3,904.76 |
| 1992-01-31 | 411 | 411 | 410 | 410 | 11,000 | 3,904.76 |
| 1992-01-28 | 402 | 402 | 402 | 402 | 3,000 | 3,828.57 |
| 1992-01-27 | 396 | 396 | 396 | 396 | 2,000 | 3,771.43 |
| 1992-01-24 | 403 | 403 | 403 | 403 | 7,000 | 3,838.10 |
| 1992-01-23 | 400 | 400 | 396 | 400 | 14,000 | 3,809.52 |
| 1992-01-21 | 376 | 381 | 365 | 370 | 33,000 | 3,523.81 |
| 1992-01-20 | 399 | 399 | 372 | 372 | 22,000 | 3,542.86 |
| 1992-01-17 | 406 | 406 | 400 | 400 | 15,000 | 3,809.52 |
| 1992-01-16 | 405 | 405 | 403 | 403 | 6,000 | 3,838.10 |
| 1992-01-14 | 405 | 406 | 401 | 403 | 12,000 | 3,838.10 |
| 1992-01-13 | 420 | 420 | 401 | 401 | 14,000 | 3,819.05 |
| 1992-01-10 | 420 | 420 | 420 | 420 | 12,000 | 4,000 |
| 1992-01-09 | 430 | 430 | 420 | 420 | 10,000 | 4,000 |
| 1992-01-08 | 440 | 440 | 440 | 440 | 11,000 | 4,190.48 |
| 1992-01-07 | 440 | 440 | 440 | 440 | 14,000 | 4,190.48 |
| 1992-01-06 | 445 | 445 | 439 | 440 | 21,000 | 4,190.48 |
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