5998 (株)アドバネクス の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 599 | 599 | 589 | 589 | 19,000 | 5,609.52 |
| 1993-12-29 | 586 | 586 | 570 | 570 | 10,000 | 5,428.57 |
| 1993-12-28 | 584 | 590 | 579 | 580 | 11,000 | 5,523.81 |
| 1993-12-27 | 598 | 598 | 565 | 585 | 22,000 | 5,571.43 |
| 1993-12-24 | 605 | 607 | 595 | 600 | 107,000 | 5,714.29 |
| 1993-12-22 | 573 | 608 | 573 | 601 | 157,000 | 5,723.81 |
| 1993-12-21 | 570 | 574 | 570 | 574 | 72,000 | 5,466.67 |
| 1993-12-20 | 570 | 575 | 560 | 573 | 130,000 | 5,457.14 |
| 1993-12-17 | 550 | 560 | 550 | 560 | 37,000 | 5,333.33 |
| 1993-12-16 | 555 | 555 | 530 | 543 | 39,000 | 5,171.43 |
| 1993-12-15 | 548 | 548 | 543 | 545 | 39,000 | 5,190.48 |
| 1993-12-14 | 548 | 548 | 546 | 546 | 61,000 | 5,200 |
| 1993-12-13 | 535 | 545 | 533 | 533 | 19,000 | 5,076.19 |
| 1993-12-10 | 512 | 518 | 512 | 518 | 9,000 | 4,933.33 |
| 1993-12-09 | 512 | 512 | 512 | 512 | 5,000 | 4,876.19 |
| 1993-12-08 | 506 | 506 | 502 | 502 | 3,000 | 4,780.95 |
| 1993-12-07 | 506 | 510 | 506 | 506 | 13,000 | 4,819.05 |
| 1993-12-06 | 545 | 545 | 531 | 536 | 11,000 | 5,104.76 |
| 1993-12-03 | 541 | 548 | 540 | 548 | 28,000 | 5,219.05 |
| 1993-12-02 | 531 | 545 | 530 | 541 | 17,000 | 5,152.38 |
| 1993-12-01 | 520 | 521 | 520 | 521 | 7,000 | 4,961.90 |
| 1993-11-30 | 507 | 510 | 506 | 510 | 32,000 | 4,857.14 |
| 1993-11-29 | 520 | 520 | 499 | 506 | 75,000 | 4,819.05 |
| 1993-11-26 | 540 | 540 | 510 | 511 | 51,000 | 4,866.67 |
| 1993-11-25 | 548 | 548 | 540 | 540 | 30,000 | 5,142.86 |
| 1993-11-24 | 535 | 550 | 535 | 550 | 87,000 | 5,238.10 |
| 1993-11-22 | 534 | 538 | 526 | 530 | 61,000 | 5,047.62 |
| 1993-11-19 | 560 | 560 | 512 | 519 | 121,000 | 4,942.86 |
| 1993-11-18 | 570 | 570 | 560 | 560 | 27,000 | 5,333.33 |
| 1993-11-17 | 571 | 571 | 570 | 570 | 15,000 | 5,428.57 |
| 1993-11-16 | 570 | 571 | 570 | 571 | 15,000 | 5,438.10 |
| 1993-11-15 | 577 | 578 | 570 | 570 | 38,000 | 5,428.57 |
| 1993-11-12 | 569 | 585 | 569 | 580 | 66,000 | 5,523.81 |
| 1993-11-11 | 555 | 568 | 555 | 568 | 43,000 | 5,409.52 |
| 1993-11-10 | 554 | 560 | 545 | 550 | 177,000 | 5,238.10 |
| 1993-11-09 | 570 | 571 | 560 | 560 | 53,000 | 5,333.33 |
| 1993-11-08 | 570 | 570 | 565 | 565 | 24,000 | 5,380.95 |
| 1993-11-05 | 561 | 570 | 560 | 570 | 185,000 | 5,428.57 |
| 1993-11-04 | 561 | 561 | 560 | 560 | 130,000 | 5,333.33 |
| 1993-11-02 | 559 | 559 | 551 | 551 | 16,000 | 5,247.62 |
| 1993-11-01 | 580 | 580 | 565 | 575 | 41,000 | 5,476.19 |
| 1993-10-29 | 563 | 575 | 563 | 575 | 41,000 | 5,476.19 |
| 1993-10-28 | 560 | 570 | 556 | 557 | 123,000 | 5,304.76 |
| 1993-10-27 | 559 | 570 | 559 | 570 | 26,000 | 5,428.57 |
| 1993-10-26 | 559 | 560 | 558 | 559 | 44,000 | 5,323.81 |
| 1993-10-25 | 559 | 560 | 556 | 556 | 20,000 | 5,295.24 |
| 1993-10-22 | 575 | 576 | 550 | 550 | 19,000 | 5,238.10 |
| 1993-10-21 | 585 | 588 | 575 | 588 | 47,000 | 5,600 |
| 1993-10-20 | 583 | 588 | 582 | 588 | 52,000 | 5,600 |
| 1993-10-19 | 580 | 590 | 575 | 580 | 124,000 | 5,523.81 |
| 1993-10-18 | 580 | 580 | 560 | 570 | 63,000 | 5,428.57 |
| 1993-10-15 | 575 | 590 | 566 | 580 | 106,000 | 5,523.81 |
| 1993-10-14 | 570 | 575 | 568 | 575 | 58,000 | 5,476.19 |
| 1993-10-13 | 561 | 581 | 561 | 570 | 80,000 | 5,428.57 |
| 1993-10-12 | 555 | 560 | 534 | 555 | 58,000 | 5,285.71 |
| 1993-10-08 | 505 | 551 | 505 | 551 | 57,000 | 5,247.62 |
| 1993-10-07 | 521 | 525 | 506 | 506 | 20,000 | 4,819.05 |
| 1993-10-06 | 525 | 525 | 522 | 525 | 15,000 | 5,000 |
| 1993-10-05 | 526 | 527 | 525 | 525 | 11,000 | 5,000 |
| 1993-10-04 | 535 | 535 | 521 | 525 | 17,000 | 5,000 |
| 1993-10-01 | 530 | 535 | 530 | 535 | 42,000 | 5,095.24 |
| 1993-09-30 | 540 | 540 | 530 | 530 | 29,000 | 5,047.62 |
| 1993-09-29 | 526 | 530 | 526 | 530 | 8,000 | 5,047.62 |
| 1993-09-28 | 525 | 525 | 525 | 525 | 3,000 | 5,000 |
| 1993-09-27 | 527 | 530 | 520 | 530 | 9,000 | 5,047.62 |
| 1993-09-24 | 520 | 531 | 520 | 527 | 38,000 | 5,019.05 |
| 1993-09-22 | 560 | 560 | 530 | 530 | 26,000 | 5,047.62 |
| 1993-09-21 | 565 | 565 | 563 | 563 | 8,000 | 5,361.90 |
| 1993-09-20 | 560 | 560 | 550 | 554 | 8,000 | 5,276.19 |
| 1993-09-17 | 565 | 565 | 560 | 560 | 16,000 | 5,333.33 |
| 1993-09-16 | 565 | 565 | 562 | 562 | 23,000 | 5,352.38 |
| 1993-09-14 | 565 | 565 | 563 | 563 | 19,000 | 5,361.90 |
| 1993-09-13 | 565 | 565 | 565 | 565 | 12,000 | 5,380.95 |
| 1993-09-10 | 565 | 565 | 560 | 561 | 20,000 | 5,342.86 |
| 1993-09-09 | 566 | 566 | 566 | 566 | 1,000 | 5,390.48 |
| 1993-09-08 | 565 | 570 | 565 | 570 | 14,000 | 5,428.57 |
| 1993-09-07 | 571 | 572 | 565 | 565 | 21,000 | 5,380.95 |
| 1993-09-06 | 575 | 575 | 565 | 572 | 10,000 | 5,447.62 |
| 1993-09-03 | 579 | 579 | 570 | 570 | 4,000 | 5,428.57 |
| 1993-09-02 | 565 | 580 | 565 | 580 | 2,000 | 5,523.81 |
| 1993-09-01 | 560 | 570 | 560 | 565 | 23,000 | 5,380.95 |
| 1993-08-31 | 579 | 579 | 560 | 560 | 19,000 | 5,333.33 |
| 1993-08-30 | 561 | 561 | 555 | 560 | 7,000 | 5,333.33 |
| 1993-08-27 | 560 | 560 | 550 | 552 | 33,000 | 5,257.14 |
| 1993-08-26 | 565 | 567 | 565 | 565 | 4,000 | 5,380.95 |
| 1993-08-25 | 570 | 570 | 565 | 565 | 10,000 | 5,380.95 |
| 1993-08-24 | 565 | 565 | 565 | 565 | 6,000 | 5,380.95 |
| 1993-08-23 | 575 | 580 | 562 | 580 | 13,000 | 5,523.81 |
| 1993-08-20 | 566 | 579 | 565 | 565 | 18,000 | 5,380.95 |
| 1993-08-19 | 566 | 570 | 566 | 570 | 11,000 | 5,428.57 |
| 1993-08-18 | 565 | 565 | 565 | 565 | 8,000 | 5,380.95 |
| 1993-08-17 | 580 | 580 | 570 | 575 | 14,000 | 5,476.19 |
| 1993-08-16 | 585 | 585 | 571 | 580 | 17,000 | 5,523.81 |
| 1993-08-13 | 590 | 590 | 580 | 585 | 17,000 | 5,571.43 |
| 1993-08-12 | 581 | 599 | 580 | 590 | 31,000 | 5,619.05 |
| 1993-08-11 | 575 | 580 | 575 | 580 | 15,000 | 5,523.81 |
| 1993-08-10 | 573 | 580 | 573 | 580 | 16,000 | 5,523.81 |
| 1993-08-09 | 588 | 588 | 573 | 573 | 3,000 | 5,457.14 |
| 1993-08-06 | 575 | 580 | 573 | 580 | 11,000 | 5,523.81 |
| 1993-08-05 | 579 | 580 | 570 | 573 | 8,000 | 5,457.14 |
| 1993-08-04 | 570 | 580 | 570 | 580 | 7,000 | 5,523.81 |
| 1993-08-03 | 590 | 590 | 579 | 579 | 4,000 | 5,514.29 |
| 1993-07-30 | 610 | 610 | 599 | 599 | 23,000 | 5,704.76 |
| 1993-07-29 | 580 | 600 | 580 | 600 | 10,000 | 5,714.29 |
| 1993-07-28 | 571 | 571 | 570 | 570 | 9,000 | 5,428.57 |
| 1993-07-27 | 571 | 571 | 561 | 561 | 10,000 | 5,342.86 |
| 1993-07-26 | 570 | 573 | 570 | 571 | 7,000 | 5,438.10 |
| 1993-07-23 | 590 | 590 | 580 | 580 | 12,000 | 5,523.81 |
| 1993-07-22 | 580 | 580 | 575 | 580 | 14,000 | 5,523.81 |
| 1993-07-20 | 580 | 580 | 580 | 580 | 6,000 | 5,523.81 |
| 1993-07-19 | 585 | 588 | 580 | 580 | 8,000 | 5,523.81 |
| 1993-07-16 | 585 | 586 | 585 | 586 | 3,000 | 5,580.95 |
| 1993-07-15 | 594 | 595 | 590 | 595 | 7,000 | 5,666.67 |
| 1993-07-14 | 598 | 598 | 595 | 595 | 11,000 | 5,666.67 |
| 1993-07-13 | 580 | 600 | 580 | 595 | 10,000 | 5,666.67 |
| 1993-07-12 | 600 | 600 | 590 | 590 | 4,000 | 5,619.05 |
| 1993-07-09 | 580 | 585 | 570 | 585 | 20,000 | 5,571.43 |
| 1993-07-08 | 590 | 590 | 580 | 580 | 21,000 | 5,523.81 |
| 1993-07-07 | 590 | 590 | 580 | 580 | 9,000 | 5,523.81 |
| 1993-07-05 | 600 | 600 | 590 | 590 | 4,000 | 5,619.05 |
| 1993-07-02 | 605 | 605 | 604 | 604 | 3,000 | 5,752.38 |
| 1993-07-01 | 610 | 610 | 604 | 604 | 17,000 | 5,752.38 |
| 1993-06-30 | 615 | 615 | 610 | 610 | 10,000 | 5,809.52 |
| 1993-06-29 | 605 | 623 | 605 | 610 | 23,000 | 5,809.52 |
| 1993-06-28 | 629 | 629 | 624 | 624 | 10,000 | 5,942.86 |
| 1993-06-25 | 630 | 630 | 620 | 620 | 17,000 | 5,904.76 |
| 1993-06-24 | 600 | 610 | 600 | 610 | 31,000 | 5,809.52 |
| 1993-06-23 | 570 | 600 | 570 | 590 | 13,000 | 5,619.05 |
| 1993-06-22 | 540 | 580 | 540 | 580 | 27,000 | 5,523.81 |
| 1993-06-21 | 581 | 581 | 550 | 550 | 22,000 | 5,238.10 |
| 1993-06-18 | 591 | 591 | 580 | 585 | 29,000 | 5,571.43 |
| 1993-06-17 | 590 | 590 | 570 | 589 | 40,000 | 5,609.52 |
| 1993-06-16 | 608 | 615 | 585 | 590 | 40,000 | 5,619.05 |
| 1993-06-15 | 632 | 633 | 618 | 618 | 33,000 | 5,885.71 |
| 1993-06-14 | 644 | 650 | 641 | 641 | 19,000 | 6,104.76 |
| 1993-06-11 | 645 | 650 | 642 | 645 | 28,000 | 6,142.86 |
| 1993-06-10 | 635 | 650 | 635 | 640 | 31,000 | 6,095.24 |
| 1993-06-08 | 645 | 660 | 645 | 645 | 28,000 | 6,142.86 |
| 1993-06-07 | 655 | 670 | 650 | 650 | 55,000 | 6,190.48 |
| 1993-06-04 | 664 | 670 | 651 | 665 | 56,000 | 6,333.33 |
| 1993-06-03 | 655 | 665 | 650 | 665 | 57,000 | 6,333.33 |
| 1993-06-02 | 650 | 657 | 650 | 655 | 32,000 | 6,238.10 |
| 1993-06-01 | 650 | 669 | 645 | 662 | 60,000 | 6,304.76 |
| 1993-05-31 | 660 | 662 | 645 | 645 | 92,000 | 6,142.86 |
| 1993-05-28 | 690 | 690 | 675 | 687 | 115,000 | 6,542.86 |
| 1993-05-27 | 671 | 694 | 671 | 685 | 217,000 | 6,523.81 |
| 1993-05-26 | 650 | 670 | 641 | 670 | 98,000 | 6,380.95 |
| 1993-05-25 | 638 | 650 | 633 | 650 | 61,000 | 6,190.48 |
| 1993-05-24 | 632 | 639 | 632 | 636 | 52,000 | 6,057.14 |
| 1993-05-21 | 637 | 640 | 630 | 631 | 29,000 | 6,009.52 |
| 1993-05-20 | 639 | 649 | 630 | 639 | 50,000 | 6,085.71 |
| 1993-05-19 | 635 | 639 | 632 | 639 | 81,000 | 6,085.71 |
| 1993-05-18 | 646 | 647 | 630 | 635 | 97,000 | 6,047.62 |
| 1993-05-17 | 655 | 655 | 640 | 644 | 136,000 | 6,133.33 |
| 1993-05-14 | 670 | 670 | 650 | 660 | 464,000 | 6,285.71 |
| 1993-05-13 | 642 | 670 | 636 | 663 | 663,000 | 6,314.29 |
| 1993-05-12 | 616 | 630 | 615 | 622 | 256,000 | 5,923.81 |
| 1993-05-11 | 609 | 620 | 605 | 610 | 176,000 | 5,809.52 |
| 1993-05-10 | 600 | 608 | 597 | 599 | 216,000 | 5,704.76 |
| 1993-05-07 | 570 | 600 | 570 | 597 | 316,000 | 5,685.71 |
| 1993-05-06 | 570 | 580 | 561 | 570 | 172,000 | 5,428.57 |
| 1993-04-30 | 540 | 565 | 540 | 564 | 134,000 | 5,371.43 |
| 1993-04-28 | 535 | 544 | 526 | 540 | 59,000 | 5,142.86 |
| 1993-04-27 | 506 | 515 | 505 | 515 | 32,000 | 4,904.76 |
| 1993-04-26 | 513 | 513 | 500 | 503 | 17,000 | 4,790.48 |
| 1993-04-23 | 510 | 515 | 509 | 514 | 24,000 | 4,895.24 |
| 1993-04-22 | 509 | 516 | 505 | 510 | 14,000 | 4,857.14 |
| 1993-04-21 | 516 | 516 | 506 | 516 | 9,000 | 4,914.29 |
| 1993-04-20 | 530 | 530 | 526 | 526 | 25,000 | 5,009.52 |
| 1993-04-19 | 549 | 549 | 525 | 544 | 23,000 | 5,180.95 |
| 1993-04-16 | 551 | 552 | 530 | 539 | 48,000 | 5,133.33 |
| 1993-04-15 | 551 | 561 | 542 | 550 | 69,000 | 5,238.10 |
| 1993-04-14 | 567 | 568 | 546 | 558 | 98,000 | 5,314.29 |
| 1993-04-13 | 534 | 569 | 534 | 569 | 275,000 | 5,419.05 |
| 1993-04-12 | 543 | 546 | 530 | 545 | 215,000 | 5,190.48 |
| 1993-04-09 | 535 | 545 | 528 | 540 | 343,000 | 5,142.86 |
| 1993-04-08 | 528 | 528 | 518 | 525 | 197,000 | 5,000 |
| 1993-04-07 | 482 | 520 | 480 | 508 | 196,000 | 4,838.10 |
| 1993-04-06 | 490 | 490 | 480 | 480 | 47,000 | 4,571.43 |
| 1993-04-05 | 489 | 490 | 481 | 490 | 65,000 | 4,666.67 |
| 1993-04-02 | 482 | 482 | 470 | 480 | 37,000 | 4,571.43 |
| 1993-04-01 | 482 | 485 | 466 | 466 | 32,000 | 4,438.10 |
| 1993-03-31 | 489 | 489 | 480 | 481 | 46,000 | 4,580.95 |
| 1993-03-30 | 496 | 496 | 482 | 482 | 66,000 | 4,590.48 |
| 1993-03-29 | 457 | 491 | 452 | 491 | 57,000 | 4,676.19 |
| 1993-03-26 | 449 | 459 | 449 | 455 | 25,000 | 4,333.33 |
| 1993-03-25 | 450 | 455 | 447 | 450 | 43,000 | 4,285.71 |
| 1993-03-24 | 441 | 450 | 441 | 450 | 21,000 | 4,285.71 |
| 1993-03-23 | 455 | 455 | 442 | 442 | 28,000 | 4,209.52 |
| 1993-03-22 | 467 | 467 | 450 | 450 | 31,000 | 4,285.71 |
| 1993-03-19 | 466 | 470 | 464 | 464 | 28,000 | 4,419.05 |
| 1993-03-18 | 460 | 460 | 455 | 460 | 55,000 | 4,380.95 |
| 1993-03-17 | 460 | 460 | 455 | 455 | 29,000 | 4,333.33 |
| 1993-03-16 | 439 | 450 | 436 | 450 | 24,000 | 4,285.71 |
| 1993-03-15 | 440 | 440 | 430 | 439 | 14,000 | 4,180.95 |
| 1993-03-12 | 428 | 436 | 428 | 436 | 17,000 | 4,152.38 |
| 1993-03-11 | 426 | 436 | 425 | 428 | 15,000 | 4,076.19 |
| 1993-03-10 | 440 | 440 | 426 | 426 | 21,000 | 4,057.14 |
| 1993-03-09 | 432 | 440 | 431 | 440 | 13,000 | 4,190.48 |
| 1993-03-08 | 425 | 425 | 418 | 420 | 48,000 | 4,000 |
| 1993-03-05 | 425 | 425 | 425 | 425 | 8,000 | 4,047.62 |
| 1993-03-04 | 440 | 440 | 430 | 430 | 10,000 | 4,095.24 |
| 1993-03-03 | 448 | 448 | 440 | 440 | 13,000 | 4,190.48 |
| 1993-03-02 | 459 | 459 | 443 | 443 | 15,000 | 4,219.05 |
| 1993-03-01 | 455 | 460 | 455 | 460 | 6,000 | 4,380.95 |
| 1993-02-26 | 461 | 461 | 450 | 450 | 16,000 | 4,285.71 |
| 1993-02-25 | 442 | 442 | 440 | 441 | 23,000 | 4,200 |
| 1993-02-24 | 463 | 463 | 442 | 442 | 17,000 | 4,209.52 |
| 1993-02-23 | 458 | 465 | 449 | 449 | 25,000 | 4,276.19 |
| 1993-02-22 | 455 | 459 | 450 | 458 | 12,000 | 4,361.90 |
| 1993-02-19 | 445 | 455 | 445 | 450 | 15,000 | 4,285.71 |
| 1993-02-18 | 450 | 450 | 441 | 441 | 19,000 | 4,200 |
| 1993-02-17 | 465 | 465 | 453 | 455 | 24,000 | 4,333.33 |
| 1993-02-16 | 470 | 470 | 465 | 466 | 16,000 | 4,438.10 |
| 1993-02-15 | 480 | 480 | 475 | 475 | 6,000 | 4,523.81 |
| 1993-02-12 | 485 | 485 | 480 | 480 | 11,000 | 4,571.43 |
| 1993-02-10 | 487 | 487 | 480 | 486 | 11,000 | 4,628.57 |
| 1993-02-09 | 485 | 491 | 482 | 486 | 52,000 | 4,628.57 |
| 1993-02-08 | 484 | 485 | 482 | 485 | 27,000 | 4,619.05 |
| 1993-02-05 | 480 | 485 | 475 | 485 | 33,000 | 4,619.05 |
| 1993-02-04 | 480 | 484 | 475 | 475 | 14,000 | 4,523.81 |
| 1993-02-03 | 476 | 480 | 469 | 475 | 32,000 | 4,523.81 |
| 1993-02-02 | 465 | 470 | 465 | 466 | 33,000 | 4,438.10 |
| 1993-02-01 | 465 | 470 | 465 | 465 | 20,000 | 4,428.57 |
| 1993-01-29 | 484 | 485 | 465 | 465 | 33,000 | 4,428.57 |
| 1993-01-28 | 475 | 485 | 465 | 485 | 48,000 | 4,619.05 |
| 1993-01-27 | 475 | 475 | 460 | 475 | 34,000 | 4,523.81 |
| 1993-01-26 | 460 | 475 | 460 | 475 | 18,000 | 4,523.81 |
| 1993-01-25 | 487 | 487 | 458 | 458 | 54,000 | 4,361.90 |
| 1993-01-22 | 485 | 489 | 478 | 485 | 38,000 | 4,619.05 |
| 1993-01-21 | 485 | 492 | 485 | 485 | 27,000 | 4,619.05 |
| 1993-01-20 | 500 | 500 | 490 | 490 | 38,000 | 4,666.67 |
| 1993-01-19 | 480 | 490 | 480 | 490 | 54,000 | 4,666.67 |
| 1993-01-18 | 475 | 475 | 467 | 475 | 66,000 | 4,523.81 |
| 1993-01-14 | 490 | 490 | 476 | 480 | 18,000 | 4,571.43 |
| 1993-01-13 | 495 | 505 | 489 | 492 | 117,000 | 4,685.71 |
| 1993-01-12 | 500 | 500 | 494 | 494 | 50,000 | 4,704.76 |
| 1993-01-11 | 510 | 516 | 490 | 490 | 99,000 | 4,666.67 |
| 1993-01-08 | 516 | 520 | 501 | 510 | 126,000 | 4,857.14 |
| 1993-01-07 | 513 | 529 | 513 | 518 | 446,000 | 4,933.33 |
| 1993-01-06 | 500 | 521 | 500 | 510 | 351,000 | 4,857.14 |
| 1993-01-05 | 488 | 507 | 482 | 500 | 283,000 | 4,761.90 |
| 1993-01-04 | 480 | 485 | 479 | 483 | 76,000 | 4,600 |
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
