5998 (株)アドバネクス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 355 | 359 | 351 | 359 | 16,000 | 3,419.05 |
| 1996-12-26 | 340 | 345 | 336 | 336 | 167,000 | 3,200 |
| 1996-12-25 | 360 | 360 | 335 | 335 | 121,000 | 3,190.48 |
| 1996-12-24 | 370 | 371 | 350 | 350 | 62,000 | 3,333.33 |
| 1996-12-20 | 387 | 388 | 370 | 371 | 54,000 | 3,533.33 |
| 1996-12-19 | 399 | 399 | 387 | 387 | 28,000 | 3,685.71 |
| 1996-12-18 | 401 | 401 | 400 | 400 | 11,000 | 3,809.52 |
| 1996-12-17 | 402 | 411 | 401 | 411 | 11,000 | 3,914.29 |
| 1996-12-16 | 406 | 406 | 401 | 406 | 8,000 | 3,866.67 |
| 1996-12-13 | 407 | 411 | 405 | 406 | 18,000 | 3,866.67 |
| 1996-12-12 | 409 | 412 | 407 | 412 | 15,000 | 3,923.81 |
| 1996-12-11 | 409 | 409 | 408 | 408 | 9,000 | 3,885.71 |
| 1996-12-10 | 415 | 415 | 407 | 407 | 15,000 | 3,876.19 |
| 1996-12-09 | 410 | 410 | 406 | 406 | 9,000 | 3,866.67 |
| 1996-12-06 | 410 | 410 | 410 | 410 | 16,000 | 3,904.76 |
| 1996-12-05 | 402 | 403 | 402 | 403 | 18,000 | 3,838.10 |
| 1996-12-04 | 410 | 410 | 405 | 405 | 12,000 | 3,857.14 |
| 1996-12-03 | 413 | 413 | 401 | 401 | 12,000 | 3,819.05 |
| 1996-12-02 | 419 | 424 | 415 | 415 | 14,000 | 3,952.38 |
| 1996-11-29 | 425 | 425 | 415 | 415 | 35,000 | 3,952.38 |
| 1996-11-28 | 430 | 431 | 423 | 423 | 28,000 | 4,028.57 |
| 1996-11-27 | 435 | 437 | 430 | 430 | 15,000 | 4,095.24 |
| 1996-11-26 | 440 | 440 | 437 | 440 | 9,000 | 4,190.48 |
| 1996-11-25 | 430 | 435 | 429 | 431 | 14,000 | 4,104.76 |
| 1996-11-22 | 436 | 436 | 420 | 423 | 132,000 | 4,028.57 |
| 1996-11-21 | 445 | 448 | 438 | 438 | 63,000 | 4,171.43 |
| 1996-11-20 | 436 | 461 | 435 | 460 | 102,000 | 4,380.95 |
| 1996-11-19 | 439 | 440 | 435 | 435 | 29,000 | 4,142.86 |
| 1996-11-18 | 441 | 442 | 438 | 440 | 16,000 | 4,190.48 |
| 1996-11-15 | 448 | 453 | 438 | 438 | 39,000 | 4,171.43 |
| 1996-11-14 | 452 | 455 | 448 | 448 | 26,000 | 4,266.67 |
| 1996-11-13 | 449 | 453 | 449 | 450 | 21,000 | 4,285.71 |
| 1996-11-12 | 453 | 453 | 446 | 446 | 4,000 | 4,247.62 |
| 1996-11-11 | 457 | 457 | 452 | 456 | 17,000 | 4,342.86 |
| 1996-11-08 | 450 | 450 | 442 | 443 | 12,000 | 4,219.05 |
| 1996-11-07 | 460 | 460 | 455 | 455 | 22,000 | 4,333.33 |
| 1996-11-06 | 451 | 456 | 442 | 456 | 11,000 | 4,342.86 |
| 1996-11-05 | 461 | 461 | 450 | 450 | 25,000 | 4,285.71 |
| 1996-11-01 | 456 | 465 | 450 | 463 | 10,000 | 4,409.52 |
| 1996-10-31 | 456 | 456 | 450 | 456 | 14,000 | 4,342.86 |
| 1996-10-30 | 457 | 457 | 451 | 451 | 12,000 | 4,295.24 |
| 1996-10-29 | 457 | 457 | 455 | 455 | 5,000 | 4,333.33 |
| 1996-10-28 | 450 | 452 | 450 | 452 | 13,000 | 4,304.76 |
| 1996-10-25 | 440 | 445 | 438 | 438 | 35,000 | 4,171.43 |
| 1996-10-24 | 436 | 443 | 436 | 440 | 60,000 | 4,190.48 |
| 1996-10-23 | 460 | 460 | 450 | 450 | 19,000 | 4,285.71 |
| 1996-10-22 | 473 | 473 | 460 | 460 | 19,000 | 4,380.95 |
| 1996-10-21 | 479 | 479 | 465 | 470 | 15,000 | 4,476.19 |
| 1996-10-18 | 464 | 478 | 464 | 478 | 38,000 | 4,552.38 |
| 1996-10-17 | 459 | 465 | 456 | 465 | 14,000 | 4,428.57 |
| 1996-10-16 | 455 | 460 | 455 | 460 | 24,000 | 4,380.95 |
| 1996-10-15 | 450 | 450 | 442 | 450 | 16,000 | 4,285.71 |
| 1996-10-14 | 465 | 465 | 450 | 450 | 8,000 | 4,285.71 |
| 1996-10-11 | 450 | 450 | 450 | 450 | 6,000 | 4,285.71 |
| 1996-10-09 | 460 | 460 | 451 | 451 | 20,000 | 4,295.24 |
| 1996-10-08 | 463 | 463 | 457 | 460 | 9,000 | 4,380.95 |
| 1996-10-07 | 460 | 460 | 460 | 460 | 27,000 | 4,380.95 |
| 1996-10-04 | 475 | 475 | 470 | 470 | 3,000 | 4,476.19 |
| 1996-10-03 | 475 | 475 | 472 | 475 | 8,000 | 4,523.81 |
| 1996-10-02 | 475 | 480 | 471 | 471 | 14,000 | 4,485.71 |
| 1996-10-01 | 476 | 477 | 470 | 475 | 24,000 | 4,523.81 |
| 1996-09-30 | 480 | 480 | 480 | 480 | 9,000 | 4,571.43 |
| 1996-09-27 | 480 | 481 | 467 | 467 | 8,000 | 4,447.62 |
| 1996-09-26 | 475 | 480 | 470 | 470 | 20,000 | 4,476.19 |
| 1996-09-25 | 484 | 484 | 474 | 475 | 8,000 | 4,523.81 |
| 1996-09-24 | 475 | 475 | 475 | 475 | 8,000 | 4,523.81 |
| 1996-09-20 | 481 | 482 | 475 | 475 | 10,000 | 4,523.81 |
| 1996-09-18 | 483 | 485 | 475 | 475 | 8,000 | 4,523.81 |
| 1996-09-17 | 482 | 482 | 482 | 482 | 1,000 | 4,590.48 |
| 1996-09-13 | 470 | 471 | 466 | 471 | 3,000 | 4,485.71 |
| 1996-09-12 | 461 | 475 | 460 | 475 | 7,000 | 4,523.81 |
| 1996-09-11 | 470 | 470 | 466 | 466 | 12,000 | 4,438.10 |
| 1996-09-10 | 465 | 465 | 465 | 465 | 1,000 | 4,428.57 |
| 1996-09-09 | 458 | 460 | 457 | 460 | 11,000 | 4,380.95 |
| 1996-09-06 | 458 | 458 | 455 | 455 | 10,000 | 4,333.33 |
| 1996-09-05 | 454 | 460 | 454 | 455 | 11,000 | 4,333.33 |
| 1996-09-04 | 460 | 460 | 454 | 454 | 16,000 | 4,323.81 |
| 1996-09-03 | 453 | 460 | 453 | 460 | 14,000 | 4,380.95 |
| 1996-09-02 | 453 | 460 | 453 | 458 | 9,000 | 4,361.90 |
| 1996-08-30 | 460 | 464 | 460 | 460 | 27,000 | 4,380.95 |
| 1996-08-29 | 460 | 470 | 458 | 458 | 10,000 | 4,361.90 |
| 1996-08-28 | 465 | 470 | 460 | 460 | 16,000 | 4,380.95 |
| 1996-08-27 | 479 | 480 | 471 | 471 | 12,000 | 4,485.71 |
| 1996-08-26 | 480 | 480 | 480 | 480 | 1,000 | 4,571.43 |
| 1996-08-23 | 484 | 485 | 480 | 480 | 23,000 | 4,571.43 |
| 1996-08-22 | 495 | 495 | 485 | 486 | 10,000 | 4,628.57 |
| 1996-08-21 | 484 | 490 | 484 | 490 | 11,000 | 4,666.67 |
| 1996-08-20 | 480 | 480 | 475 | 480 | 8,000 | 4,571.43 |
| 1996-08-19 | 460 | 465 | 460 | 465 | 19,000 | 4,428.57 |
| 1996-08-16 | 460 | 460 | 456 | 457 | 6,000 | 4,352.38 |
| 1996-08-15 | 456 | 456 | 455 | 455 | 6,000 | 4,333.33 |
| 1996-08-14 | 455 | 455 | 455 | 455 | 17,000 | 4,333.33 |
| 1996-08-13 | 450 | 451 | 450 | 450 | 17,000 | 4,285.71 |
| 1996-08-12 | 454 | 455 | 450 | 450 | 12,000 | 4,285.71 |
| 1996-08-09 | 455 | 455 | 455 | 455 | 11,000 | 4,333.33 |
| 1996-08-08 | 460 | 460 | 455 | 455 | 11,000 | 4,333.33 |
| 1996-08-07 | 462 | 463 | 462 | 462 | 9,000 | 4,400 |
| 1996-08-06 | 463 | 463 | 461 | 462 | 8,000 | 4,400 |
| 1996-08-05 | 466 | 466 | 463 | 463 | 6,000 | 4,409.52 |
| 1996-08-02 | 460 | 465 | 460 | 461 | 18,000 | 4,390.48 |
| 1996-08-01 | 462 | 462 | 451 | 455 | 24,000 | 4,333.33 |
| 1996-07-31 | 467 | 475 | 465 | 465 | 41,000 | 4,428.57 |
| 1996-07-30 | 470 | 470 | 465 | 465 | 22,000 | 4,428.57 |
| 1996-07-29 | 476 | 477 | 472 | 472 | 28,000 | 4,495.24 |
| 1996-07-26 | 475 | 475 | 471 | 472 | 22,000 | 4,495.24 |
| 1996-07-25 | 470 | 482 | 470 | 470 | 34,000 | 4,476.19 |
| 1996-07-24 | 482 | 482 | 466 | 466 | 38,000 | 4,438.10 |
| 1996-07-23 | 490 | 490 | 480 | 485 | 24,000 | 4,619.05 |
| 1996-07-22 | 503 | 503 | 490 | 494 | 23,000 | 4,704.76 |
| 1996-07-19 | 496 | 510 | 495 | 500 | 29,000 | 4,761.90 |
| 1996-07-18 | 491 | 497 | 491 | 495 | 13,000 | 4,714.29 |
| 1996-07-17 | 498 | 500 | 482 | 485 | 73,000 | 4,619.05 |
| 1996-07-16 | 500 | 500 | 495 | 496 | 27,000 | 4,723.81 |
| 1996-07-15 | 518 | 520 | 505 | 505 | 12,000 | 4,809.52 |
| 1996-07-12 | 518 | 520 | 518 | 520 | 9,000 | 4,952.38 |
| 1996-07-11 | 529 | 529 | 515 | 518 | 11,000 | 4,933.33 |
| 1996-07-10 | 517 | 532 | 517 | 520 | 23,000 | 4,952.38 |
| 1996-07-09 | 524 | 524 | 517 | 517 | 11,000 | 4,923.81 |
| 1996-07-08 | 515 | 528 | 514 | 528 | 15,000 | 5,028.57 |
| 1996-07-05 | 529 | 530 | 528 | 529 | 10,000 | 5,038.10 |
| 1996-07-04 | 536 | 538 | 525 | 525 | 12,000 | 5,000 |
| 1996-07-03 | 537 | 540 | 531 | 536 | 18,000 | 5,104.76 |
| 1996-07-02 | 542 | 542 | 531 | 533 | 35,000 | 5,076.19 |
| 1996-07-01 | 547 | 547 | 530 | 530 | 23,000 | 5,047.62 |
| 1996-06-28 | 524 | 528 | 521 | 528 | 28,000 | 5,028.57 |
| 1996-06-27 | 526 | 529 | 522 | 522 | 22,000 | 4,971.43 |
| 1996-06-26 | 528 | 528 | 520 | 520 | 10,000 | 4,952.38 |
| 1996-06-25 | 528 | 529 | 520 | 524 | 26,000 | 4,990.48 |
| 1996-06-24 | 527 | 530 | 525 | 525 | 38,000 | 5,000 |
| 1996-06-21 | 526 | 530 | 526 | 527 | 28,000 | 5,019.05 |
| 1996-06-20 | 530 | 530 | 526 | 526 | 29,000 | 5,009.52 |
| 1996-06-19 | 526 | 527 | 525 | 526 | 6,000 | 5,009.52 |
| 1996-06-18 | 530 | 532 | 525 | 525 | 16,000 | 5,000 |
| 1996-06-17 | 540 | 540 | 532 | 532 | 22,000 | 5,066.67 |
| 1996-06-14 | 530 | 535 | 530 | 530 | 24,000 | 5,047.62 |
| 1996-06-13 | 530 | 531 | 525 | 525 | 10,000 | 5,000 |
| 1996-06-12 | 520 | 521 | 515 | 520 | 24,000 | 4,952.38 |
| 1996-06-11 | 515 | 517 | 512 | 512 | 10,000 | 4,876.19 |
| 1996-06-10 | 520 | 528 | 520 | 520 | 16,000 | 4,952.38 |
| 1996-06-07 | 530 | 545 | 528 | 528 | 32,000 | 5,028.57 |
| 1996-06-06 | 535 | 536 | 531 | 531 | 12,000 | 5,057.14 |
| 1996-06-05 | 537 | 537 | 530 | 531 | 35,000 | 5,057.14 |
| 1996-06-04 | 531 | 550 | 531 | 537 | 24,000 | 5,114.29 |
| 1996-06-03 | 562 | 565 | 530 | 530 | 27,000 | 5,047.62 |
| 1996-05-31 | 565 | 566 | 558 | 562 | 57,000 | 5,352.38 |
| 1996-05-30 | 556 | 565 | 555 | 561 | 25,000 | 5,342.86 |
| 1996-05-29 | 556 | 570 | 554 | 554 | 69,000 | 5,276.19 |
| 1996-05-28 | 552 | 560 | 552 | 553 | 29,000 | 5,266.67 |
| 1996-05-27 | 570 | 571 | 545 | 545 | 73,000 | 5,190.48 |
| 1996-05-24 | 569 | 571 | 551 | 571 | 95,000 | 5,438.10 |
| 1996-05-23 | 588 | 590 | 565 | 571 | 199,000 | 5,438.10 |
| 1996-05-22 | 574 | 600 | 574 | 588 | 367,000 | 5,600 |
| 1996-05-21 | 569 | 589 | 569 | 575 | 344,000 | 5,476.19 |
| 1996-05-20 | 575 | 580 | 565 | 570 | 165,000 | 5,428.57 |
| 1996-05-17 | 531 | 575 | 531 | 565 | 264,000 | 5,380.95 |
| 1996-05-16 | 535 | 549 | 535 | 541 | 23,000 | 5,152.38 |
| 1996-05-15 | 520 | 535 | 520 | 535 | 45,000 | 5,095.24 |
| 1996-05-14 | 531 | 531 | 520 | 520 | 14,000 | 4,952.38 |
| 1996-05-13 | 532 | 535 | 530 | 530 | 23,000 | 5,047.62 |
| 1996-05-10 | 530 | 534 | 530 | 531 | 57,000 | 5,057.14 |
| 1996-05-09 | 530 | 540 | 530 | 534 | 45,000 | 5,085.71 |
| 1996-05-08 | 530 | 535 | 530 | 535 | 23,000 | 5,095.24 |
| 1996-05-07 | 540 | 540 | 531 | 535 | 27,000 | 5,095.24 |
| 1996-05-02 | 560 | 560 | 550 | 550 | 40,000 | 5,238.10 |
| 1996-05-01 | 546 | 560 | 540 | 555 | 42,000 | 5,285.71 |
| 1996-04-30 | 550 | 550 | 545 | 545 | 43,000 | 5,190.48 |
| 1996-04-26 | 554 | 561 | 542 | 548 | 75,000 | 5,219.05 |
| 1996-04-25 | 575 | 576 | 552 | 564 | 188,000 | 5,371.43 |
| 1996-04-24 | 568 | 573 | 560 | 573 | 478,000 | 5,457.14 |
| 1996-04-23 | 545 | 548 | 540 | 548 | 109,000 | 5,219.05 |
| 1996-04-22 | 528 | 540 | 527 | 539 | 38,000 | 5,133.33 |
| 1996-04-19 | 526 | 526 | 515 | 520 | 21,000 | 4,952.38 |
| 1996-04-18 | 530 | 532 | 525 | 525 | 19,000 | 5,000 |
| 1996-04-17 | 540 | 540 | 532 | 533 | 43,000 | 5,076.19 |
| 1996-04-16 | 538 | 540 | 530 | 532 | 79,000 | 5,066.67 |
| 1996-04-15 | 528 | 528 | 525 | 528 | 33,000 | 5,028.57 |
| 1996-04-12 | 522 | 522 | 515 | 515 | 51,000 | 4,904.76 |
| 1996-04-11 | 520 | 520 | 515 | 520 | 16,000 | 4,952.38 |
| 1996-04-10 | 515 | 530 | 511 | 527 | 67,000 | 5,019.05 |
| 1996-04-09 | 502 | 505 | 502 | 505 | 26,000 | 4,809.52 |
| 1996-04-08 | 511 | 511 | 510 | 510 | 6,000 | 4,857.14 |
| 1996-04-05 | 509 | 510 | 501 | 510 | 42,000 | 4,857.14 |
| 1996-04-04 | 502 | 511 | 501 | 501 | 12,000 | 4,771.43 |
| 1996-04-03 | 515 | 517 | 501 | 501 | 21,000 | 4,771.43 |
| 1996-04-02 | 511 | 515 | 508 | 515 | 16,000 | 4,904.76 |
| 1996-04-01 | 508 | 514 | 507 | 513 | 20,000 | 4,885.71 |
| 1996-03-29 | 500 | 508 | 500 | 507 | 29,000 | 4,828.57 |
| 1996-03-28 | 482 | 495 | 482 | 490 | 12,000 | 4,666.67 |
| 1996-03-27 | 475 | 480 | 473 | 480 | 13,000 | 4,571.43 |
| 1996-03-26 | 476 | 476 | 470 | 475 | 15,000 | 4,523.81 |
| 1996-03-25 | 467 | 468 | 465 | 467 | 24,000 | 4,447.62 |
| 1996-03-22 | 471 | 471 | 467 | 467 | 9,000 | 4,447.62 |
| 1996-03-21 | 478 | 480 | 470 | 470 | 11,000 | 4,476.19 |
| 1996-03-19 | 470 | 475 | 470 | 475 | 14,000 | 4,523.81 |
| 1996-03-18 | 473 | 474 | 473 | 473 | 7,000 | 4,504.76 |
| 1996-03-15 | 475 | 479 | 471 | 479 | 6,000 | 4,561.90 |
| 1996-03-14 | 460 | 465 | 460 | 465 | 14,000 | 4,428.57 |
| 1996-03-13 | 463 | 465 | 460 | 460 | 14,000 | 4,380.95 |
| 1996-03-12 | 474 | 474 | 460 | 460 | 16,000 | 4,380.95 |
| 1996-03-11 | 479 | 479 | 474 | 474 | 11,000 | 4,514.29 |
| 1996-03-08 | 481 | 489 | 480 | 480 | 15,000 | 4,571.43 |
| 1996-03-07 | 485 | 485 | 485 | 485 | 3,000 | 4,619.05 |
| 1996-03-06 | 490 | 490 | 482 | 485 | 9,000 | 4,619.05 |
| 1996-03-05 | 483 | 490 | 483 | 490 | 7,000 | 4,666.67 |
| 1996-03-04 | 483 | 483 | 480 | 482 | 8,000 | 4,590.48 |
| 1996-03-01 | 471 | 475 | 470 | 475 | 20,000 | 4,523.81 |
| 1996-02-29 | 470 | 472 | 470 | 472 | 12,000 | 4,495.24 |
| 1996-02-28 | 475 | 480 | 470 | 470 | 44,000 | 4,476.19 |
| 1996-02-27 | 480 | 480 | 476 | 476 | 14,000 | 4,533.33 |
| 1996-02-26 | 485 | 485 | 480 | 480 | 19,000 | 4,571.43 |
| 1996-02-23 | 491 | 491 | 490 | 490 | 9,000 | 4,666.67 |
| 1996-02-22 | 493 | 493 | 485 | 485 | 4,000 | 4,619.05 |
| 1996-02-21 | 490 | 490 | 490 | 490 | 3,000 | 4,666.67 |
| 1996-02-20 | 483 | 490 | 480 | 490 | 26,000 | 4,666.67 |
| 1996-02-19 | 493 | 500 | 488 | 488 | 34,000 | 4,647.62 |
| 1996-02-16 | 510 | 510 | 497 | 498 | 40,000 | 4,742.86 |
| 1996-02-15 | 511 | 516 | 510 | 510 | 24,000 | 4,857.14 |
| 1996-02-14 | 516 | 516 | 510 | 510 | 22,000 | 4,857.14 |
| 1996-02-13 | 517 | 518 | 515 | 515 | 22,000 | 4,904.76 |
| 1996-02-09 | 519 | 519 | 515 | 516 | 27,000 | 4,914.29 |
| 1996-02-08 | 520 | 525 | 516 | 520 | 30,000 | 4,952.38 |
| 1996-02-07 | 522 | 530 | 518 | 518 | 35,000 | 4,933.33 |
| 1996-02-06 | 518 | 530 | 516 | 521 | 44,000 | 4,961.90 |
| 1996-02-05 | 522 | 547 | 522 | 523 | 52,000 | 4,980.95 |
| 1996-02-02 | 530 | 539 | 526 | 531 | 54,000 | 5,057.14 |
| 1996-02-01 | 525 | 530 | 520 | 530 | 52,000 | 5,047.62 |
| 1996-01-31 | 525 | 530 | 516 | 530 | 50,000 | 5,047.62 |
| 1996-01-30 | 529 | 530 | 521 | 523 | 41,000 | 4,980.95 |
| 1996-01-29 | 518 | 530 | 518 | 530 | 47,000 | 5,047.62 |
| 1996-01-26 | 520 | 530 | 520 | 521 | 20,000 | 4,961.90 |
| 1996-01-25 | 520 | 530 | 518 | 530 | 54,000 | 5,047.62 |
| 1996-01-24 | 520 | 525 | 515 | 515 | 44,000 | 4,904.76 |
| 1996-01-23 | 522 | 530 | 521 | 525 | 30,000 | 5,000 |
| 1996-01-22 | 545 | 545 | 521 | 521 | 54,000 | 4,961.90 |
| 1996-01-19 | 530 | 540 | 520 | 535 | 53,000 | 5,095.24 |
| 1996-01-18 | 545 | 550 | 525 | 530 | 81,000 | 5,047.62 |
| 1996-01-17 | 586 | 589 | 547 | 560 | 620,000 | 5,333.33 |
| 1996-01-16 | 532 | 566 | 530 | 566 | 607,000 | 5,390.48 |
| 1996-01-12 | 510 | 525 | 508 | 525 | 123,000 | 5,000 |
| 1996-01-11 | 517 | 517 | 510 | 510 | 62,000 | 4,857.14 |
| 1996-01-10 | 516 | 520 | 510 | 518 | 64,000 | 4,933.33 |
| 1996-01-09 | 511 | 515 | 506 | 515 | 59,000 | 4,904.76 |
| 1996-01-08 | 520 | 525 | 515 | 515 | 62,000 | 4,904.76 |
| 1996-01-05 | 529 | 529 | 520 | 520 | 41,000 | 4,952.38 |
| 1996-01-04 | 531 | 531 | 512 | 520 | 56,000 | 4,952.38 |
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
