5998 (株)アドバネクス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 185 | 185 | 180 | 180 | 8,000 | 1,714.29 |
| 1997-12-29 | 180 | 185 | 180 | 180 | 25,000 | 1,714.29 |
| 1997-12-26 | 199 | 200 | 195 | 195 | 23,000 | 1,857.14 |
| 1997-12-25 | 200 | 200 | 195 | 195 | 30,000 | 1,857.14 |
| 1997-12-24 | 160 | 170 | 160 | 170 | 33,000 | 1,619.05 |
| 1997-12-22 | 181 | 181 | 162 | 162 | 30,000 | 1,542.86 |
| 1997-12-19 | 214 | 214 | 193 | 194 | 44,000 | 1,847.62 |
| 1997-12-18 | 224 | 224 | 220 | 220 | 17,000 | 2,095.24 |
| 1997-12-17 | 219 | 220 | 216 | 220 | 6,000 | 2,095.24 |
| 1997-12-16 | 214 | 221 | 214 | 220 | 8,000 | 2,095.24 |
| 1997-12-15 | 214 | 214 | 214 | 214 | 16,000 | 2,038.10 |
| 1997-12-12 | 225 | 225 | 220 | 220 | 10,000 | 2,095.24 |
| 1997-12-11 | 237 | 237 | 221 | 225 | 12,000 | 2,142.86 |
| 1997-12-10 | 235 | 240 | 235 | 238 | 24,000 | 2,266.67 |
| 1997-12-09 | 237 | 237 | 211 | 235 | 24,000 | 2,238.10 |
| 1997-12-08 | 241 | 241 | 235 | 237 | 10,000 | 2,257.14 |
| 1997-12-05 | 245 | 245 | 240 | 240 | 24,000 | 2,285.71 |
| 1997-12-04 | 260 | 260 | 245 | 245 | 12,000 | 2,333.33 |
| 1997-12-03 | 261 | 263 | 260 | 260 | 9,000 | 2,476.19 |
| 1997-12-02 | 255 | 260 | 255 | 260 | 5,000 | 2,476.19 |
| 1997-12-01 | 256 | 256 | 245 | 245 | 18,000 | 2,333.33 |
| 1997-11-28 | 255 | 255 | 245 | 245 | 18,000 | 2,333.33 |
| 1997-11-27 | 250 | 251 | 240 | 244 | 19,000 | 2,323.81 |
| 1997-11-26 | 264 | 266 | 251 | 251 | 25,000 | 2,390.48 |
| 1997-11-25 | 278 | 278 | 260 | 261 | 22,000 | 2,485.71 |
| 1997-11-21 | 267 | 280 | 265 | 280 | 65,000 | 2,666.67 |
| 1997-11-20 | 271 | 279 | 267 | 267 | 24,000 | 2,542.86 |
| 1997-11-19 | 290 | 290 | 281 | 281 | 7,000 | 2,676.19 |
| 1997-11-18 | 290 | 290 | 290 | 290 | 45,000 | 2,761.90 |
| 1997-11-17 | 267 | 280 | 265 | 280 | 10,000 | 2,666.67 |
| 1997-11-14 | 267 | 271 | 267 | 267 | 11,000 | 2,542.86 |
| 1997-11-13 | 266 | 267 | 260 | 267 | 15,000 | 2,542.86 |
| 1997-11-12 | 275 | 275 | 267 | 267 | 11,000 | 2,542.86 |
| 1997-11-11 | 280 | 280 | 280 | 280 | 10,000 | 2,666.67 |
| 1997-11-10 | 289 | 289 | 280 | 280 | 6,000 | 2,666.67 |
| 1997-11-07 | 291 | 291 | 290 | 290 | 10,000 | 2,761.90 |
| 1997-11-06 | 300 | 300 | 299 | 299 | 11,000 | 2,847.62 |
| 1997-11-05 | 301 | 302 | 301 | 302 | 24,000 | 2,876.19 |
| 1997-11-04 | 302 | 302 | 300 | 300 | 14,000 | 2,857.14 |
| 1997-10-31 | 311 | 311 | 301 | 301 | 10,000 | 2,866.67 |
| 1997-10-30 | 302 | 302 | 296 | 296 | 8,000 | 2,819.05 |
| 1997-10-29 | 310 | 310 | 300 | 300 | 6,000 | 2,857.14 |
| 1997-10-28 | 295 | 295 | 295 | 295 | 3,000 | 2,809.52 |
| 1997-10-27 | 310 | 310 | 296 | 296 | 4,000 | 2,819.05 |
| 1997-10-24 | 323 | 323 | 323 | 323 | 19,000 | 3,076.19 |
| 1997-10-23 | 308 | 310 | 298 | 298 | 12,000 | 2,838.10 |
| 1997-10-22 | 319 | 319 | 313 | 313 | 8,000 | 2,980.95 |
| 1997-10-21 | 300 | 303 | 300 | 303 | 7,000 | 2,885.71 |
| 1997-10-20 | 295 | 295 | 295 | 295 | 3,000 | 2,809.52 |
| 1997-10-17 | 290 | 290 | 290 | 290 | 4,000 | 2,761.90 |
| 1997-10-16 | 280 | 280 | 279 | 280 | 3,000 | 2,666.67 |
| 1997-10-15 | 282 | 282 | 280 | 280 | 7,000 | 2,666.67 |
| 1997-10-14 | 279 | 280 | 279 | 280 | 16,000 | 2,666.67 |
| 1997-10-13 | 279 | 282 | 279 | 280 | 14,000 | 2,666.67 |
| 1997-10-09 | 282 | 282 | 277 | 282 | 13,000 | 2,685.71 |
| 1997-10-08 | 274 | 277 | 274 | 277 | 6,000 | 2,638.10 |
| 1997-10-07 | 275 | 280 | 273 | 273 | 15,000 | 2,600 |
| 1997-10-03 | 290 | 290 | 271 | 271 | 19,000 | 2,580.95 |
| 1997-10-02 | 290 | 293 | 285 | 290 | 16,000 | 2,761.90 |
| 1997-10-01 | 295 | 295 | 290 | 290 | 41,000 | 2,761.90 |
| 1997-09-30 | 295 | 295 | 290 | 295 | 34,000 | 2,809.52 |
| 1997-09-29 | 330 | 330 | 295 | 295 | 23,000 | 2,809.52 |
| 1997-09-26 | 340 | 340 | 330 | 330 | 18,000 | 3,142.86 |
| 1997-09-25 | 350 | 350 | 350 | 350 | 12,000 | 3,333.33 |
| 1997-09-24 | 330 | 335 | 330 | 330 | 23,000 | 3,142.86 |
| 1997-09-22 | 343 | 344 | 330 | 330 | 16,000 | 3,142.86 |
| 1997-09-19 | 335 | 350 | 330 | 345 | 23,000 | 3,285.71 |
| 1997-09-18 | 350 | 350 | 325 | 330 | 17,000 | 3,142.86 |
| 1997-09-17 | 360 | 360 | 358 | 358 | 8,000 | 3,409.52 |
| 1997-09-16 | 365 | 365 | 360 | 360 | 11,000 | 3,428.57 |
| 1997-09-12 | 362 | 370 | 362 | 370 | 11,000 | 3,523.81 |
| 1997-09-11 | 370 | 370 | 369 | 369 | 23,000 | 3,514.29 |
| 1997-09-10 | 370 | 370 | 370 | 370 | 23,000 | 3,523.81 |
| 1997-09-09 | 371 | 371 | 370 | 370 | 6,000 | 3,523.81 |
| 1997-09-08 | 371 | 383 | 371 | 371 | 7,000 | 3,533.33 |
| 1997-09-05 | 371 | 371 | 370 | 370 | 10,000 | 3,523.81 |
| 1997-09-04 | 365 | 380 | 365 | 375 | 11,000 | 3,571.43 |
| 1997-09-03 | 361 | 370 | 361 | 370 | 4,000 | 3,523.81 |
| 1997-09-02 | 353 | 355 | 348 | 355 | 31,000 | 3,380.95 |
| 1997-09-01 | 350 | 350 | 350 | 350 | 4,000 | 3,333.33 |
| 1997-08-29 | 355 | 355 | 350 | 355 | 16,000 | 3,380.95 |
| 1997-08-28 | 360 | 360 | 355 | 355 | 6,000 | 3,380.95 |
| 1997-08-27 | 361 | 361 | 361 | 361 | 1,000 | 3,438.10 |
| 1997-08-26 | 370 | 370 | 365 | 365 | 8,000 | 3,476.19 |
| 1997-08-25 | 368 | 368 | 368 | 368 | 14,000 | 3,504.76 |
| 1997-08-22 | 361 | 369 | 361 | 368 | 16,000 | 3,504.76 |
| 1997-08-21 | 365 | 365 | 365 | 365 | 1,000 | 3,476.19 |
| 1997-08-20 | 372 | 372 | 361 | 365 | 14,000 | 3,476.19 |
| 1997-08-19 | 362 | 362 | 360 | 362 | 9,000 | 3,447.62 |
| 1997-08-18 | 361 | 362 | 360 | 362 | 8,000 | 3,447.62 |
| 1997-08-15 | 358 | 360 | 358 | 360 | 6,000 | 3,428.57 |
| 1997-08-14 | 361 | 361 | 355 | 357 | 15,000 | 3,400 |
| 1997-08-13 | 357 | 360 | 357 | 360 | 8,000 | 3,428.57 |
| 1997-08-12 | 356 | 360 | 355 | 355 | 10,000 | 3,380.95 |
| 1997-08-11 | 358 | 360 | 355 | 355 | 18,000 | 3,380.95 |
| 1997-08-08 | 370 | 370 | 366 | 366 | 10,000 | 3,485.71 |
| 1997-08-07 | 366 | 375 | 365 | 375 | 9,000 | 3,571.43 |
| 1997-08-06 | 361 | 365 | 358 | 365 | 16,000 | 3,476.19 |
| 1997-08-05 | 365 | 366 | 360 | 360 | 25,000 | 3,428.57 |
| 1997-08-04 | 375 | 380 | 370 | 370 | 16,000 | 3,523.81 |
| 1997-08-01 | 381 | 381 | 380 | 380 | 14,000 | 3,619.05 |
| 1997-07-31 | 390 | 390 | 381 | 381 | 21,000 | 3,628.57 |
| 1997-07-30 | 385 | 385 | 380 | 385 | 13,000 | 3,666.67 |
| 1997-07-29 | 388 | 388 | 380 | 386 | 20,000 | 3,676.19 |
| 1997-07-28 | 395 | 395 | 385 | 385 | 25,000 | 3,666.67 |
| 1997-07-25 | 397 | 397 | 390 | 390 | 18,000 | 3,714.29 |
| 1997-07-24 | 399 | 399 | 395 | 395 | 16,000 | 3,761.90 |
| 1997-07-23 | 393 | 399 | 384 | 399 | 34,000 | 3,800 |
| 1997-07-22 | 414 | 414 | 392 | 392 | 21,000 | 3,733.33 |
| 1997-07-18 | 417 | 420 | 410 | 410 | 15,000 | 3,904.76 |
| 1997-07-17 | 429 | 429 | 415 | 416 | 7,000 | 3,961.90 |
| 1997-07-16 | 416 | 420 | 416 | 416 | 17,000 | 3,961.90 |
| 1997-07-15 | 412 | 415 | 411 | 415 | 22,000 | 3,952.38 |
| 1997-07-14 | 423 | 423 | 415 | 415 | 22,000 | 3,952.38 |
| 1997-07-11 | 433 | 433 | 423 | 423 | 14,000 | 4,028.57 |
| 1997-07-10 | 433 | 435 | 433 | 435 | 9,000 | 4,142.86 |
| 1997-07-09 | 435 | 440 | 433 | 440 | 18,000 | 4,190.48 |
| 1997-07-08 | 436 | 440 | 435 | 440 | 9,000 | 4,190.48 |
| 1997-07-07 | 441 | 441 | 435 | 435 | 8,000 | 4,142.86 |
| 1997-07-04 | 445 | 450 | 435 | 441 | 40,000 | 4,200 |
| 1997-07-03 | 442 | 450 | 440 | 440 | 13,000 | 4,190.48 |
| 1997-07-02 | 454 | 454 | 440 | 442 | 7,000 | 4,209.52 |
| 1997-07-01 | 452 | 459 | 450 | 459 | 7,000 | 4,371.43 |
| 1997-06-30 | 456 | 464 | 451 | 451 | 47,000 | 4,295.24 |
| 1997-06-27 | 451 | 451 | 450 | 450 | 2,000 | 4,285.71 |
| 1997-06-26 | 449 | 449 | 439 | 439 | 16,000 | 4,180.95 |
| 1997-06-25 | 451 | 451 | 439 | 439 | 13,000 | 4,180.95 |
| 1997-06-24 | 440 | 442 | 432 | 434 | 26,000 | 4,133.33 |
| 1997-06-23 | 461 | 461 | 447 | 447 | 10,000 | 4,257.14 |
| 1997-06-20 | 457 | 468 | 452 | 461 | 34,000 | 4,390.48 |
| 1997-06-19 | 460 | 470 | 445 | 452 | 109,000 | 4,304.76 |
| 1997-06-18 | 449 | 449 | 440 | 440 | 8,000 | 4,190.48 |
| 1997-06-17 | 440 | 449 | 439 | 449 | 9,000 | 4,276.19 |
| 1997-06-16 | 440 | 450 | 440 | 450 | 24,000 | 4,285.71 |
| 1997-06-13 | 435 | 443 | 435 | 440 | 44,000 | 4,190.48 |
| 1997-06-12 | 436 | 444 | 435 | 435 | 19,000 | 4,142.86 |
| 1997-06-11 | 449 | 449 | 440 | 441 | 20,000 | 4,200 |
| 1997-06-10 | 437 | 450 | 437 | 450 | 28,000 | 4,285.71 |
| 1997-06-09 | 453 | 453 | 435 | 435 | 17,000 | 4,142.86 |
| 1997-06-06 | 438 | 455 | 431 | 455 | 73,000 | 4,333.33 |
| 1997-06-05 | 465 | 465 | 446 | 453 | 57,000 | 4,314.29 |
| 1997-06-04 | 463 | 475 | 461 | 470 | 27,000 | 4,476.19 |
| 1997-06-03 | 462 | 469 | 462 | 462 | 20,000 | 4,400 |
| 1997-06-02 | 480 | 480 | 461 | 461 | 60,000 | 4,390.48 |
| 1997-05-30 | 473 | 483 | 473 | 480 | 83,000 | 4,571.43 |
| 1997-05-29 | 461 | 480 | 461 | 480 | 54,000 | 4,571.43 |
| 1997-05-28 | 456 | 464 | 456 | 458 | 41,000 | 4,361.90 |
| 1997-05-27 | 463 | 470 | 455 | 455 | 40,000 | 4,333.33 |
| 1997-05-26 | 475 | 475 | 463 | 463 | 96,000 | 4,409.52 |
| 1997-05-23 | 490 | 506 | 490 | 495 | 58,000 | 4,714.29 |
| 1997-05-22 | 516 | 530 | 500 | 500 | 285,000 | 4,761.90 |
| 1997-05-21 | 499 | 520 | 493 | 506 | 289,000 | 4,819.05 |
| 1997-05-20 | 468 | 480 | 468 | 475 | 39,000 | 4,523.81 |
| 1997-05-19 | 466 | 470 | 465 | 467 | 20,000 | 4,447.62 |
| 1997-05-16 | 475 | 481 | 466 | 470 | 41,000 | 4,476.19 |
| 1997-05-15 | 495 | 495 | 470 | 470 | 31,000 | 4,476.19 |
| 1997-05-14 | 495 | 495 | 480 | 491 | 81,000 | 4,676.19 |
| 1997-05-13 | 495 | 509 | 490 | 490 | 177,000 | 4,666.67 |
| 1997-05-12 | 481 | 495 | 475 | 490 | 72,000 | 4,666.67 |
| 1997-05-09 | 468 | 510 | 468 | 495 | 353,000 | 4,714.29 |
| 1997-05-08 | 470 | 473 | 465 | 473 | 70,000 | 4,504.76 |
| 1997-05-07 | 441 | 480 | 441 | 480 | 154,000 | 4,571.43 |
| 1997-05-06 | 445 | 449 | 441 | 441 | 23,000 | 4,200 |
| 1997-05-02 | 432 | 450 | 430 | 450 | 8,000 | 4,285.71 |
| 1997-05-01 | 450 | 453 | 427 | 427 | 24,000 | 4,066.67 |
| 1997-04-30 | 435 | 440 | 430 | 440 | 29,000 | 4,190.48 |
| 1997-04-28 | 455 | 456 | 430 | 430 | 30,000 | 4,095.24 |
| 1997-04-25 | 461 | 476 | 445 | 450 | 181,000 | 4,285.71 |
| 1997-04-24 | 453 | 484 | 447 | 461 | 312,000 | 4,390.48 |
| 1997-04-23 | 421 | 455 | 420 | 454 | 217,000 | 4,323.81 |
| 1997-04-22 | 436 | 436 | 420 | 420 | 55,000 | 4,000 |
| 1997-04-21 | 419 | 435 | 419 | 434 | 105,000 | 4,133.33 |
| 1997-04-18 | 398 | 414 | 398 | 414 | 56,000 | 3,942.86 |
| 1997-04-17 | 386 | 402 | 384 | 395 | 38,000 | 3,761.90 |
| 1997-04-16 | 375 | 381 | 375 | 381 | 9,000 | 3,628.57 |
| 1997-04-15 | 365 | 370 | 360 | 370 | 11,000 | 3,523.81 |
| 1997-04-14 | 378 | 378 | 365 | 365 | 10,000 | 3,476.19 |
| 1997-04-11 | 396 | 398 | 390 | 390 | 55,000 | 3,714.29 |
| 1997-04-10 | 395 | 403 | 395 | 400 | 67,000 | 3,809.52 |
| 1997-04-09 | 400 | 406 | 400 | 400 | 40,000 | 3,809.52 |
| 1997-04-08 | 398 | 403 | 390 | 403 | 71,000 | 3,838.10 |
| 1997-04-07 | 403 | 420 | 393 | 398 | 69,000 | 3,790.48 |
| 1997-04-04 | 386 | 386 | 383 | 383 | 12,000 | 3,647.62 |
| 1997-04-03 | 385 | 385 | 382 | 383 | 14,000 | 3,647.62 |
| 1997-04-02 | 393 | 393 | 377 | 380 | 21,000 | 3,619.05 |
| 1997-04-01 | 400 | 400 | 388 | 393 | 11,000 | 3,742.86 |
| 1997-03-31 | 401 | 401 | 390 | 395 | 37,000 | 3,761.90 |
| 1997-03-28 | 404 | 410 | 400 | 400 | 50,000 | 3,809.52 |
| 1997-03-27 | 409 | 419 | 405 | 409 | 71,000 | 3,895.24 |
| 1997-03-26 | 381 | 440 | 381 | 415 | 161,000 | 3,952.38 |
| 1997-03-25 | 363 | 375 | 363 | 375 | 29,000 | 3,571.43 |
| 1997-03-24 | 357 | 360 | 355 | 360 | 24,000 | 3,428.57 |
| 1997-03-21 | 362 | 362 | 355 | 355 | 10,000 | 3,380.95 |
| 1997-03-19 | 352 | 352 | 352 | 352 | 7,000 | 3,352.38 |
| 1997-03-18 | 343 | 345 | 343 | 345 | 4,000 | 3,285.71 |
| 1997-03-17 | 342 | 342 | 341 | 341 | 4,000 | 3,247.62 |
| 1997-03-14 | 350 | 350 | 340 | 340 | 10,000 | 3,238.10 |
| 1997-03-13 | 351 | 351 | 350 | 350 | 10,000 | 3,333.33 |
| 1997-03-12 | 351 | 351 | 351 | 351 | 5,000 | 3,342.86 |
| 1997-03-11 | 365 | 365 | 365 | 365 | 6,000 | 3,476.19 |
| 1997-03-10 | 365 | 365 | 363 | 363 | 23,000 | 3,457.14 |
| 1997-03-07 | 365 | 366 | 365 | 366 | 12,000 | 3,485.71 |
| 1997-03-06 | 375 | 375 | 370 | 370 | 4,000 | 3,523.81 |
| 1997-03-05 | 365 | 375 | 365 | 375 | 8,000 | 3,571.43 |
| 1997-03-04 | 370 | 370 | 365 | 365 | 13,000 | 3,476.19 |
| 1997-03-03 | 369 | 374 | 365 | 374 | 20,000 | 3,561.90 |
| 1997-02-28 | 375 | 375 | 373 | 374 | 19,000 | 3,561.90 |
| 1997-02-27 | 370 | 370 | 365 | 365 | 11,000 | 3,476.19 |
| 1997-02-26 | 365 | 370 | 365 | 370 | 21,000 | 3,523.81 |
| 1997-02-25 | 369 | 369 | 365 | 365 | 15,000 | 3,476.19 |
| 1997-02-24 | 369 | 369 | 369 | 369 | 2,000 | 3,514.29 |
| 1997-02-21 | 354 | 354 | 354 | 354 | 4,000 | 3,371.43 |
| 1997-02-20 | 374 | 374 | 374 | 374 | 2,000 | 3,561.90 |
| 1997-02-19 | 352 | 352 | 350 | 350 | 6,000 | 3,333.33 |
| 1997-02-18 | 351 | 352 | 350 | 350 | 8,000 | 3,333.33 |
| 1997-02-17 | 350 | 350 | 350 | 350 | 14,000 | 3,333.33 |
| 1997-02-14 | 350 | 350 | 350 | 350 | 2,000 | 3,333.33 |
| 1997-02-13 | 350 | 350 | 346 | 346 | 10,000 | 3,295.24 |
| 1997-02-12 | 350 | 351 | 350 | 351 | 2,000 | 3,342.86 |
| 1997-02-10 | 350 | 350 | 340 | 340 | 12,000 | 3,238.10 |
| 1997-02-07 | 354 | 354 | 350 | 350 | 15,000 | 3,333.33 |
| 1997-02-06 | 360 | 360 | 353 | 353 | 5,000 | 3,361.90 |
| 1997-02-05 | 360 | 360 | 360 | 360 | 10,000 | 3,428.57 |
| 1997-02-04 | 371 | 371 | 361 | 371 | 7,000 | 3,533.33 |
| 1997-02-03 | 375 | 375 | 371 | 371 | 5,000 | 3,533.33 |
| 1997-01-31 | 370 | 375 | 367 | 375 | 22,000 | 3,571.43 |
| 1997-01-30 | 360 | 360 | 351 | 351 | 13,000 | 3,342.86 |
| 1997-01-29 | 351 | 360 | 351 | 360 | 3,000 | 3,428.57 |
| 1997-01-27 | 352 | 352 | 350 | 350 | 7,000 | 3,333.33 |
| 1997-01-24 | 372 | 372 | 372 | 372 | 11,000 | 3,542.86 |
| 1997-01-23 | 366 | 371 | 366 | 371 | 3,000 | 3,533.33 |
| 1997-01-22 | 364 | 366 | 364 | 366 | 6,000 | 3,485.71 |
| 1997-01-21 | 351 | 354 | 351 | 354 | 10,000 | 3,371.43 |
| 1997-01-20 | 370 | 372 | 360 | 360 | 11,000 | 3,428.57 |
| 1997-01-17 | 373 | 373 | 368 | 370 | 12,000 | 3,523.81 |
| 1997-01-16 | 375 | 375 | 365 | 374 | 12,000 | 3,561.90 |
| 1997-01-14 | 352 | 352 | 350 | 350 | 7,000 | 3,333.33 |
| 1997-01-13 | 345 | 350 | 330 | 350 | 37,000 | 3,333.33 |
| 1997-01-10 | 350 | 350 | 341 | 346 | 30,000 | 3,295.24 |
| 1997-01-09 | 351 | 361 | 350 | 361 | 15,000 | 3,438.10 |
| 1997-01-08 | 364 | 365 | 351 | 351 | 12,000 | 3,342.86 |
| 1997-01-07 | 384 | 384 | 366 | 370 | 15,000 | 3,523.81 |
| 1997-01-06 | 394 | 394 | 394 | 394 | 22,000 | 3,752.38 |
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
