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
1992-12-30493497485485248,0004,619.05
1992-12-29463490463488279,0004,647.62
1992-12-2846846846046098,0004,380.95
1992-12-2544846544846070,0004,380.95
1992-12-2444044143944113,0004,200
1992-12-2244744743543826,0004,171.43
1992-12-2144945444544522,0004,238.10
1992-12-1843345043345064,0004,285.71
1992-12-1743444043143722,0004,161.90
1992-12-1644544542942914,0004,085.71
1992-12-1545545644945042,0004,285.71
1992-12-1445745945045543,0004,333.33
1992-12-11454472452456242,0004,342.86
1992-12-10435451434449252,0004,276.19
1992-12-0942543042543049,0004,095.24
1992-12-0842842841641624,0003,961.90
1992-12-0742142542042014,0004,000
1992-12-0442343042343022,0004,095.24
1992-12-0344944942743342,0004,123.81
1992-12-0243645043445097,0004,285.71
1992-12-01430445426433107,0004,123.81
1992-11-3042842842042835,0004,076.19
1992-11-2744044041942049,0004,000
1992-11-26450460440440129,0004,190.48
1992-11-25415460413450153,0004,285.71
1992-11-2440042239841392,0003,933.33
1992-11-2037839937839951,0003,800
1992-11-1935438035438045,0003,619.05
1992-11-1834835034535026,0003,333.33
1992-11-173503503503505,0003,333.33
1992-11-163553553503506,0003,333.33
1992-11-133593603523527,0003,352.38
1992-11-1234536534535928,0003,419.05
1992-11-1135035034434510,0003,285.71
1992-11-1034134534134510,0003,285.71
1992-11-093413453403456,0003,285.71
1992-11-063403453403454,0003,285.71
1992-11-053453453353357,0003,190.48
1992-11-043403403403401,0003,238.10
1992-11-023403403403401,0003,238.10
1992-10-303453453453458,0003,285.71
1992-10-293363363353355,0003,190.48
1992-10-2833934033633613,0003,200
1992-10-273383393383389,0003,219.05
1992-10-263383383383382,0003,219.05
1992-10-2334034133633614,0003,200
1992-10-223363363363363,0003,200
1992-10-213383383353357,0003,190.48
1992-10-203373383363383,0003,219.05
1992-10-193363373363363,0003,200
1992-10-153363363353353,0003,190.48
1992-10-133353353353353,0003,190.48
1992-10-123353383353383,0003,219.05
1992-10-073353353353355,0003,190.48
1992-10-063353353353353,0003,190.48
1992-10-053353393353392,0003,228.57
1992-10-023453453403407,0003,238.10
1992-10-013453453453452,0003,285.71
1992-09-3035035034534514,0003,285.71
1992-09-2935035034934910,0003,323.81
1992-09-2535035033033324,0003,171.43
1992-09-243513513503506,0003,333.33
1992-09-223553553503517,0003,342.86
1992-09-213503553503558,0003,380.95
1992-09-183543543503508,0003,333.33
1992-09-1636036536036015,0003,428.57
1992-09-1436036036036010,0003,428.57
1992-09-1035835835035010,0003,333.33
1992-09-093583593503506,0003,333.33
1992-09-083593593593595,0003,419.05
1992-09-043693743693744,0003,561.90
1992-09-0138038537537510,0003,571.43
1992-08-3137637637637610,0003,580.95
1992-08-283513613513614,0003,438.10
1992-08-273393503393508,0003,333.33
1992-08-263503513393399,0003,228.57
1992-08-2431032030532019,0003,047.62
1992-08-203053053053052,0002,904.76
1992-08-1930030030030018,0002,857.14
1992-08-173003103003103,0002,952.38
1992-08-143003003003003,0002,857.14
1992-08-133103103103104,0002,952.38
1992-08-0336538036538028,0003,619.05
1992-07-303303303303305,0003,142.86
1992-07-293453453453451,0003,285.71
1992-07-283453453453457,0003,285.71
1992-07-273553553553552,0003,380.95
1992-07-2435535534935020,0003,333.33
1992-07-233503503453454,0003,285.71
1992-07-223553553553551,0003,380.95
1992-07-213553553553551,0003,380.95
1992-07-173653653603602,0003,428.57
1992-07-153653653653656,0003,476.19
1992-07-143603603603604,0003,428.57
1992-07-103753783753766,0003,580.95
1992-07-093743793743795,0003,609.52
1992-07-083703703703701,0003,523.81
1992-07-0736537036137010,0003,523.81
1992-07-063603653603652,0003,476.19
1992-07-033603603603601,0003,428.57
1992-07-023603603603607,0003,428.57
1992-07-013503503503508,0003,333.33
1992-06-3036036036036010,0003,428.57
1992-06-293603603533533,0003,361.90
1992-06-263603603603601,0003,428.57
1992-06-253603603603606,0003,428.57
1992-06-243503503403509,0003,333.33
1992-06-233413413403402,0003,238.10
1992-06-223493493493492,0003,323.81
1992-06-193413443413444,0003,276.19
1992-06-1835035034034013,0003,238.10
1992-06-163773773673674,0003,495.24
1992-06-113763763763761,0003,580.95
1992-06-103883883883882,0003,695.24
1992-06-053763763763762,0003,580.95
1992-06-043763763763761,0003,580.95
1992-06-033753753753755,0003,571.43
1992-06-023943953863865,0003,676.19
1992-06-013953953953956,0003,761.90
1992-05-293953953953959,0003,761.90
1992-05-263863863863861,0003,676.19
1992-05-253903903863868,0003,676.19
1992-05-223803803803802,0003,619.05
1992-05-213783783783784,0003,600
1992-05-203903983903985,0003,790.48
1992-05-193783913783916,0003,723.81
1992-05-183993993903905,0003,714.29
1992-05-1539939939539911,0003,800
1992-05-1439940039939910,0003,800
1992-05-133913953913949,0003,752.38
1992-05-123903913863869,0003,676.19
1992-05-1139039037537512,0003,571.43
1992-05-084004004004005,0003,809.52
1992-05-013913993913917,0003,723.81
1992-04-303904003904008,0003,809.52
1992-04-2838038037137512,0003,571.43
1992-04-2739039037738011,0003,619.05
1992-04-243953953953957,0003,761.90
1992-04-233753753753756,0003,571.43
1992-04-223703703653652,0003,476.19
1992-04-2138038037537513,0003,571.43
1992-04-2038838838738712,0003,685.71
1992-04-173753803753803,0003,619.05
1992-04-1636036536036518,0003,476.19
1992-04-153513553513552,0003,380.95
1992-04-1435035535035011,0003,333.33
1992-04-1035035034935016,0003,333.33
1992-04-093493513493507,0003,333.33
1992-04-0836036035035029,0003,333.33
1992-04-0738538538038010,0003,619.05
1992-04-0638538538538513,0003,666.67
1992-04-033843843813817,0003,628.57
1992-04-023893893853856,0003,666.67
1992-04-0140040039039012,0003,714.29
1992-03-314084084084086,0003,885.71
1992-03-303903903903901,0003,714.29
1992-03-273903903903902,0003,714.29
1992-03-253913913913919,0003,723.81
1992-03-2439039038338513,0003,666.67
1992-03-233853853853858,0003,666.67
1992-03-193823823823821,0003,638.10
1992-03-183883953853854,0003,666.67
1992-03-173813903813888,0003,695.24
1992-03-1638539038538518,0003,666.67
1992-03-133893903893909,0003,714.29
1992-03-123903903893895,0003,704.76
1992-03-113903903903905,0003,714.29
1992-03-1039439438538521,0003,666.67
1992-03-093903953903955,0003,761.90
1992-03-063963963953956,0003,761.90
1992-03-053983983973975,0003,780.95
1992-03-043973973973971,0003,780.95
1992-03-033953953953954,0003,761.90
1992-03-023914003914004,0003,809.52
1992-02-2840040039039010,0003,714.29
1992-02-273853853853854,0003,666.67
1992-02-253963963873879,0003,685.71
1992-02-243913913913916,0003,723.81
1992-02-214044044044043,0003,847.62
1992-02-204094094094091,0003,895.24
1992-02-1941041041041011,0003,904.76
1992-02-1841541541041010,0003,904.76
1992-02-174154154154152,0003,952.38
1992-02-144204204204201,0004,000
1992-02-134154204154203,0004,000
1992-02-124254254204204,0004,000
1992-02-104254254254253,0004,047.62
1992-02-074384384354355,0004,142.86
1992-02-0643344042744017,0004,190.48
1992-02-054324344324344,0004,133.33
1992-02-044254304254304,0004,095.24
1992-02-0341041041041013,0003,904.76
1992-01-3141141141041011,0003,904.76
1992-01-284024024024023,0003,828.57
1992-01-273963963963962,0003,771.43
1992-01-244034034034037,0003,838.10
1992-01-2340040039640014,0003,809.52
1992-01-2137638136537033,0003,523.81
1992-01-2039939937237222,0003,542.86
1992-01-1740640640040015,0003,809.52
1992-01-164054054034036,0003,838.10
1992-01-1440540640140312,0003,838.10
1992-01-1342042040140114,0003,819.05
1992-01-1042042042042012,0004,000
1992-01-0943043042042010,0004,000
1992-01-0844044044044011,0004,190.48
1992-01-0744044044044014,0004,190.48
1992-01-0644544543944021,0004,190.48

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