1. HOME >
  2. 株価時系列 >
  3. 5998 >
  4. 1994年

5998 (株)アドバネクス の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3058658658658615,0005,580.95
1994-12-295585685585665,0005,390.48
1994-12-2857658056856812,0005,409.52
1994-12-2756557456557317,0005,457.14
1994-12-2654856254855828,0005,314.29
1994-12-2254554954554832,0005,219.05
1994-12-215355455355459,0005,190.48
1994-12-2052153352053312,0005,076.19
1994-12-1953553552052021,0004,952.38
1994-12-1653753752052023,0004,952.38
1994-12-1554154153553514,0005,095.24
1994-12-1456056054054113,0005,152.38
1994-12-135505515505508,0005,238.10
1994-12-125645645455504,0005,238.10
1994-12-0955155154555018,0005,238.10
1994-12-0855155855055110,0005,247.62
1994-12-0755955955155116,0005,247.62
1994-12-0656556555956026,0005,333.33
1994-12-0556656656556513,0005,380.95
1994-12-0256556556056515,0005,380.95
1994-12-0157658056056018,0005,333.33
1994-11-3056556556056323,0005,361.90
1994-11-295635655555559,0005,285.71
1994-11-2854056354056319,0005,361.90
1994-11-2553554953553555,0005,095.24
1994-11-2455155455055040,0005,238.10
1994-11-2259559558659023,0005,619.05
1994-11-2160060059759722,0005,685.71
1994-11-1861061059760038,0005,714.29
1994-11-1762862861061043,0005,809.52
1994-11-1662063162062943,0005,990.48
1994-11-156016156016159,0005,857.14
1994-11-145925975915976,0005,685.71
1994-11-1159059859059029,0005,619.05
1994-11-1061061060060013,0005,714.29
1994-11-0961861960561029,0005,809.52
1994-11-0863464062062022,0005,904.76
1994-11-0765065063163533,0006,047.62
1994-11-0463063563063024,0006,000
1994-11-0264565363563538,0006,047.62
1994-11-0163565563564045,0006,095.24
1994-10-3162262562062512,0005,952.38
1994-10-2861562061261243,0005,828.57
1994-10-2762062061661625,0005,866.67
1994-10-2662763061863026,0006,000
1994-10-2564564562063716,0006,066.67
1994-10-2464664663763719,0006,066.67
1994-10-2165065563864645,0006,152.38
1994-10-20645670645658252,0006,266.67
1994-10-19638658630635124,0006,047.62
1994-10-1860263860263858,0006,076.19
1994-10-1761061060060014,0005,714.29
1994-10-1460060160060015,0005,714.29
1994-10-1360161059060026,0005,714.29
1994-10-126006005966006,0005,714.29
1994-10-115905905905908,0005,619.05
1994-10-0760060058058012,0005,523.81
1994-10-0658359058159012,0005,619.05
1994-10-0558059058058620,0005,580.95
1994-10-0457558657558616,0005,580.95
1994-09-3059559558258216,0005,542.86
1994-09-295725765725758,0005,476.19
1994-09-285715715715711,0005,438.10
1994-09-275675715675704,0005,428.57
1994-09-2659559557057037,0005,428.57
1994-09-2259559559359413,0005,657.14
1994-09-2157758557058512,0005,571.43
1994-09-2056957056556718,0005,400
1994-09-195675675675672,0005,400
1994-09-165695695655666,0005,390.48
1994-09-1458058056557930,0005,514.29
1994-09-1359059258559018,0005,619.05
1994-09-125945955945953,0005,666.67
1994-09-0959960059059531,0005,666.67
1994-09-0860060059059910,0005,704.76
1994-09-0761261259059018,0005,619.05
1994-09-0662062161061035,0005,809.52
1994-09-0562563062062025,0005,904.76
1994-09-0262363062062518,0005,952.38
1994-09-0163063062362321,0005,933.33
1994-08-3162362962162225,0005,923.81
1994-08-3062663062362516,0005,952.38
1994-08-296226236216214,0005,914.29
1994-08-2662563062563020,0006,000
1994-08-2563563562062523,0005,952.38
1994-08-2462663062062918,0005,990.48
1994-08-2363063062562826,0005,980.95
1994-08-22640640628628149,0005,980.95
1994-08-1965065063664020,0006,095.24
1994-08-1866266265065626,0006,247.62
1994-08-1766266265666212,0006,304.76
1994-08-1665467565467518,0006,428.57
1994-08-156646646556643,0006,323.81
1994-08-126606646606644,0006,323.81
1994-08-116616636606604,0006,285.71
1994-08-1066066065265520,0006,238.10
1994-08-096656706606709,0006,380.95
1994-08-086656706656708,0006,380.95
1994-08-0567567567067012,0006,380.95
1994-08-0467067567067513,0006,428.57
1994-08-0367567567067013,0006,380.95
1994-08-0266267666266560,0006,333.33
1994-08-0168368366066216,0006,304.76
1994-07-2968068067067525,0006,428.57
1994-07-2866566565165115,0006,200
1994-07-2767567565565541,0006,238.10
1994-07-2667368567367514,0006,428.57
1994-07-2570070068268533,0006,523.81
1994-07-2271371369069858,0006,647.62
1994-07-21725727710713222,0006,790.48
1994-07-20691729685728520,0006,933.33
1994-07-1968568768068274,0006,495.24
1994-07-1867568167068039,0006,476.19
1994-07-156706706606609,0006,285.71
1994-07-1466066065666018,0006,285.71
1994-07-136586616586606,0006,285.71
1994-07-1267067065166014,0006,285.71
1994-07-116796796776777,0006,447.62
1994-07-0868068067068015,0006,476.19
1994-07-0769369367469048,0006,571.43
1994-07-0669069869069379,0006,600
1994-07-0567769767568593,0006,523.81
1994-07-0467367366067229,0006,400
1994-07-0166066065065323,0006,219.05
1994-06-3067167166067025,0006,380.95
1994-06-2967768066467129,0006,390.48
1994-06-2866868066868056,0006,476.19
1994-06-2768068065567540,0006,428.57
1994-06-2469069068068253,0006,495.24
1994-06-2366969366969085,0006,571.43
1994-06-2265067065067042,0006,380.95
1994-06-2167067066367030,0006,380.95
1994-06-2069669667767759,0006,447.62
1994-06-1767268667268660,0006,533.33
1994-06-1667268867267555,0006,428.57
1994-06-15700710681682274,0006,495.24
1994-06-14665698664691419,0006,580.95
1994-06-13647656647655204,0006,238.10
1994-06-10650659646647146,0006,161.90
1994-06-09658660648648185,0006,171.43
1994-06-08630655630650170,0006,190.48
1994-06-076266296246298,0005,990.48
1994-06-0663063062162615,0005,961.90
1994-06-0362163062162110,0005,914.29
1994-06-0262162562162214,0005,923.81
1994-06-0161862061762022,0005,904.76
1994-05-3163563561661813,0005,885.71
1994-05-3061061561061510,0005,857.14
1994-05-276166216166179,0005,876.19
1994-05-2662362361561521,0005,857.14
1994-05-2563063062362330,0005,933.33
1994-05-2463463461563013,0006,000
1994-05-236196196156158,0005,857.14
1994-05-2063663662563537,0006,047.62
1994-05-1963763763663719,0006,066.67
1994-05-1864164163763918,0006,085.71
1994-05-1764064263663718,0006,066.67
1994-05-1663564063064027,0006,095.24
1994-05-1362963462563414,0006,038.10
1994-05-1263063061561511,0005,857.14
1994-05-1162563062563019,0006,000
1994-05-1061562561562310,0005,933.33
1994-05-0961061561061340,0005,838.10
1994-05-0662062061061033,0005,809.52
1994-05-0263063061062512,0005,952.38
1994-04-2864564562063029,0006,000
1994-04-2763563563063519,0006,047.62
1994-04-2665965963563564,0006,047.62
1994-04-25659669651660191,0006,285.71
1994-04-226406556406491,040,0006,180.95
1994-04-2163764263764236,0006,114.29
1994-04-2064564562863852,0006,076.19
1994-04-196286306286289,0005,980.95
1994-04-186316316316311,0006,009.52
1994-04-156256306206289,0005,980.95
1994-04-146306356306359,0006,047.62
1994-04-1363863862062010,0005,904.76
1994-04-1263863863563812,0006,076.19
1994-04-1163964063863819,0006,076.19
1994-04-0867068063065071,0006,190.48
1994-04-0764067064067064,0006,380.95
1994-04-0663063962863820,0006,076.19
1994-04-0561063561062515,0005,952.38
1994-04-0464064061061013,0005,809.52
1994-04-0160063660063019,0006,000
1994-03-3159860059759827,0005,695.24
1994-03-3060160159859816,0005,695.24
1994-03-2959560059160017,0005,714.29
1994-03-285855895855897,0005,609.52
1994-03-2559960059059027,0005,619.05
1994-03-2459559559359516,0005,666.67
1994-03-235985985905936,0005,647.62
1994-03-2260060059859813,0005,695.24
1994-03-1859960259860127,0005,723.81
1994-03-1761061559659694,0005,676.19
1994-03-1661061560560516,0005,761.90
1994-03-1561661660460421,0005,752.38
1994-03-1461061960561216,0005,828.57
1994-03-1162462460660815,0005,790.48
1994-03-1060660660460420,0005,752.38
1994-03-0961261560560520,0005,761.90
1994-03-0860662060561016,0005,809.52
1994-03-0760460960460914,0005,800
1994-03-0462562560960915,0005,800
1994-03-036256256256254,0005,952.38
1994-03-0264164164064110,0006,104.76
1994-03-0165065063063113,0006,009.52
1994-02-2865265264264216,0006,114.29
1994-02-2566966965765732,0006,257.14
1994-02-2466067065367098,0006,380.95
1994-02-23660665654660133,0006,285.71
1994-02-2263566063566088,0006,285.71
1994-02-2162563062163032,0006,000
1994-02-1861062561062531,0005,952.38
1994-02-1761962060461521,0005,857.14
1994-02-1662062561061045,0005,809.52
1994-02-1560061859161823,0005,885.71
1994-02-1461862061261818,0005,885.71
1994-02-1062963061061049,0005,809.52
1994-02-09627653626630126,0006,000
1994-02-0862163061862343,0005,933.33
1994-02-0761862161862020,0005,904.76
1994-02-0462062061361312,0005,838.10
1994-02-0362163061261254,0005,828.57
1994-02-0261362061262046,0005,904.76
1994-02-0162062261062051,0005,904.76
1994-01-3161862061061074,0005,809.52
1994-01-285855865855866,0005,580.95
1994-01-2759660059360032,0005,714.29
1994-01-2659759759659642,0005,676.19
1994-01-2559559658559617,0005,676.19
1994-01-2458658758558526,0005,571.43
1994-01-2160261060260625,0005,771.43
1994-01-2060960960160118,0005,723.81
1994-01-1961861860260216,0005,733.33
1994-01-1860861060060041,0005,714.29
1994-01-1761962061061042,0005,809.52
1994-01-1460462060062039,0005,904.76
1994-01-1359960559060538,0005,761.90
1994-01-1260060059060040,0005,714.29
1994-01-1161561560060041,0005,714.29
1994-01-1060562560562057,0005,904.76
1994-01-0761061060561046,0005,809.52
1994-01-0661062061061873,0005,885.71
1994-01-0560160559459854,0005,695.24
1994-01-0459560059559625,0005,676.19

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