5998 (株)アドバネクスの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	259	260	259	259	30,000	2,466.67
1998-12-29	221	221	220	220	12,000	2,095.24
1998-12-25	235	245	235	240	17,000	2,285.71
1998-12-24	225	225	220	220	3,000	2,095.24
1998-12-22	240	240	220	225	11,000	2,142.86
1998-12-21	235	235	235	235	2,000	2,238.10
1998-12-18	237	237	237	237	7,000	2,257.14
1998-12-17	237	239	237	239	5,000	2,276.19
1998-12-16	240	240	237	239	7,000	2,276.19
1998-12-15	237	240	237	240	10,000	2,285.71
1998-12-14	260	260	237	237	8,000	2,257.14
1998-12-11	245	245	245	245	9,000	2,333.33
1998-12-10	246	249	245	245	11,000	2,333.33
1998-12-09	237	240	237	240	2,000	2,285.71
1998-12-08	237	248	237	248	3,000	2,361.90
1998-12-07	237	247	237	247	13,000	2,352.38
1998-12-04	242	242	236	236	4,000	2,247.62
1998-12-03	243	243	243	243	1,000	2,314.29
1998-12-02	242	245	241	242	14,000	2,304.76
1998-12-01	253	262	251	262	9,000	2,495.24
1998-11-30	263	263	253	253	16,000	2,409.52
1998-11-27	242	248	242	248	7,000	2,361.90
1998-11-26	240	245	235	240	19,000	2,285.71
1998-11-25	244	244	240	244	26,000	2,323.81
1998-11-24	230	240	228	240	11,000	2,285.71
1998-11-20	227	230	227	230	10,000	2,190.48
1998-11-19	230	230	228	230	14,000	2,190.48
1998-11-18	231	233	230	230	7,000	2,190.48
1998-11-17	227	227	227	227	2,000	2,161.90
1998-11-16	227	229	227	229	4,000	2,180.95
1998-11-13	226	226	226	226	1,000	2,152.38
1998-11-12	234	234	234	234	1,000	2,228.57
1998-11-11	235	235	235	235	4,000	2,238.10
1998-11-10	226	226	226	226	2,000	2,152.38
1998-11-09	235	235	231	231	11,000	2,200
1998-11-06	239	240	239	240	8,000	2,285.71
1998-11-05	247	247	239	239	12,000	2,276.19
1998-11-04	244	244	244	244	5,000	2,323.81
1998-11-02	244	244	244	244	1,000	2,323.81
1998-10-30	239	245	239	245	10,000	2,333.33
1998-10-29	233	234	233	234	7,000	2,228.57
1998-10-27	238	238	231	231	3,000	2,200
1998-10-26	249	249	239	240	19,000	2,285.71
1998-10-23	241	241	241	241	4,000	2,295.24
1998-10-22	230	248	225	244	29,000	2,323.81
1998-10-21	221	230	221	230	12,000	2,190.48
1998-10-20	222	222	220	220	14,000	2,095.24
1998-10-19	230	230	225	225	7,000	2,142.86
1998-10-16	221	227	221	227	10,000	2,161.90
1998-10-15	227	227	220	222	4,000	2,114.29
1998-10-14	230	230	230	230	6,000	2,190.48
1998-10-13	225	230	225	230	6,000	2,190.48
1998-10-12	225	235	225	230	23,000	2,190.48
1998-10-09	230	230	221	221	10,000	2,104.76
1998-10-08	225	230	225	230	7,000	2,190.48
1998-10-07	219	230	219	230	13,000	2,190.48
1998-10-06	219	229	219	229	4,000	2,180.95
1998-10-05	230	230	218	219	11,000	2,085.71
1998-10-02	215	225	210	217	7,000	2,066.67
1998-10-01	225	225	216	216	14,000	2,057.14
1998-09-30	249	249	230	240	24,000	2,285.71
1998-09-29	240	240	240	240	2,000	2,285.71
1998-09-28	243	253	243	252	14,000	2,400
1998-09-25	258	258	240	240	27,000	2,285.71
1998-09-24	225	244	225	244	19,000	2,323.81
1998-09-22	226	226	220	220	7,000	2,095.24
1998-09-21	225	226	225	226	5,000	2,152.38
1998-09-18	221	225	220	225	8,000	2,142.86
1998-09-17	224	224	220	220	8,000	2,095.24
1998-09-16	221	225	221	225	3,000	2,142.86
1998-09-11	220	220	215	215	16,000	2,047.62
1998-09-10	231	231	230	230	11,000	2,190.48
1998-09-09	231	232	231	231	6,000	2,200
1998-09-08	239	239	220	230	7,000	2,190.48
1998-09-07	230	230	215	215	12,000	2,047.62
1998-09-04	233	233	230	230	28,000	2,190.48
1998-09-03	250	250	232	232	22,000	2,209.52
1998-09-02	245	250	240	240	19,000	2,285.71
1998-09-01	240	240	231	240	11,000	2,285.71
1998-08-31	245	245	231	240	12,000	2,285.71
1998-08-28	250	250	230	245	36,000	2,333.33
1998-08-27	265	265	255	255	31,000	2,428.57
1998-08-26	279	281	261	270	14,000	2,571.43
1998-08-25	287	287	265	280	17,000	2,666.67
1998-08-24	270	270	267	267	9,000	2,542.86
1998-08-21	270	270	269	269	7,000	2,561.90
1998-08-20	279	279	271	271	10,000	2,580.95
1998-08-19	271	271	269	269	11,000	2,561.90
1998-08-18	278	278	268	275	4,000	2,619.05
1998-08-17	266	266	266	266	2,000	2,533.33
1998-08-14	277	282	267	267	13,000	2,542.86
1998-08-13	273	278	272	272	9,000	2,590.48
1998-08-12	280	280	265	271	17,000	2,580.95
1998-08-11	283	285	280	280	24,000	2,666.67
1998-08-10	282	285	280	285	10,000	2,714.29
1998-08-07	294	294	286	286	14,000	2,723.81
1998-08-06	287	287	287	287	3,000	2,733.33
1998-08-05	291	291	287	287	12,000	2,733.33
1998-08-04	302	302	291	291	6,000	2,771.43
1998-08-03	310	310	303	303	12,000	2,885.71
1998-07-31	309	318	305	314	48,000	2,990.48
1998-07-30	291	298	291	292	8,000	2,780.95
1998-07-29	295	300	290	290	8,000	2,761.90
1998-07-28	291	295	291	295	7,000	2,809.52
1998-07-27	289	289	289	289	1,000	2,752.38
1998-07-24	299	299	286	299	18,000	2,847.62
1998-07-23	290	291	290	290	5,000	2,761.90
1998-07-22	298	298	290	290	10,000	2,761.90
1998-07-21	292	297	291	291	9,000	2,771.43
1998-07-17	292	292	291	291	5,000	2,771.43
1998-07-16	288	290	288	289	11,000	2,752.38
1998-07-15	286	290	286	290	15,000	2,761.90
1998-07-14	290	290	285	286	14,000	2,723.81
1998-07-13	290	290	290	290	3,000	2,761.90
1998-07-10	303	303	291	291	19,000	2,771.43
1998-07-09	299	304	299	304	7,000	2,895.24
1998-07-08	300	314	300	314	23,000	2,990.48
1998-07-07	300	304	295	304	21,000	2,895.24
1998-07-06	291	294	290	292	9,000	2,780.95
1998-07-03	299	299	290	290	16,000	2,761.90
1998-07-02	295	303	295	300	37,000	2,857.14
1998-07-01	281	285	281	285	16,000	2,714.29
1998-06-30	293	295	285	285	24,000	2,714.29
1998-06-29	281	281	278	278	4,000	2,647.62
1998-06-26	282	282	281	281	6,000	2,676.19
1998-06-25	292	297	290	297	14,000	2,828.57
1998-06-24	280	281	276	277	39,000	2,638.10
1998-06-23	298	298	280	280	17,000	2,666.67
1998-06-19	290	300	286	299	14,000	2,847.62
1998-06-18	300	300	285	285	21,000	2,714.29
1998-06-17	280	290	280	290	15,000	2,761.90
1998-06-16	281	281	275	280	13,000	2,666.67
1998-06-15	285	290	280	280	21,000	2,666.67
1998-06-12	285	290	285	285	8,000	2,714.29
1998-06-11	290	290	285	290	4,000	2,761.90
1998-06-10	299	299	295	295	10,000	2,809.52
1998-06-09	304	304	300	300	3,000	2,857.14
1998-06-08	285	289	280	289	9,000	2,752.38
1998-06-05	303	303	295	295	17,000	2,809.52
1998-06-04	306	306	304	304	6,000	2,895.24
1998-06-03	315	315	306	306	7,000	2,914.29
1998-06-02	315	315	306	306	8,000	2,914.29
1998-06-01	313	315	310	310	10,000	2,952.38
1998-05-29	319	320	310	313	27,000	2,980.95
1998-05-28	320	320	302	320	40,000	3,047.62
1998-05-27	319	330	319	320	104,000	3,047.62
1998-05-26	314	319	310	315	50,000	3,000
1998-05-25	300	304	296	304	35,000	2,895.24
1998-05-22	275	280	270	280	22,000	2,666.67
1998-05-21	265	275	265	275	24,000	2,619.05
1998-05-20	262	265	261	265	23,000	2,523.81
1998-05-19	264	265	261	265	5,000	2,523.81
1998-05-18	271	271	265	265	18,000	2,523.81
1998-05-15	270	272	270	271	6,000	2,580.95
1998-05-14	271	272	270	272	35,000	2,590.48
1998-05-13	272	272	272	272	10,000	2,590.48
1998-05-12	275	275	272	272	10,000	2,590.48
1998-05-11	275	276	266	275	15,000	2,619.05
1998-05-08	275	282	275	275	4,000	2,619.05
1998-05-07	275	280	275	280	7,000	2,666.67
1998-05-06	282	282	280	280	23,000	2,666.67
1998-05-01	283	283	280	282	23,000	2,685.71
1998-04-30	285	285	282	283	18,000	2,695.24
1998-04-28	285	286	280	280	13,000	2,666.67
1998-04-27	285	285	285	285	2,000	2,714.29
1998-04-24	300	300	281	300	21,000	2,857.14
1998-04-23	285	285	285	285	5,000	2,714.29
1998-04-22	281	281	281	281	2,000	2,676.19
1998-04-21	280	282	280	280	7,000	2,666.67
1998-04-20	290	290	280	280	2,000	2,666.67
1998-04-17	289	290	280	290	16,000	2,761.90
1998-04-16	290	290	290	290	4,000	2,761.90
1998-04-15	290	290	290	290	5,000	2,761.90
1998-04-14	299	300	299	300	6,000	2,857.14
1998-04-13	302	302	300	300	3,000	2,857.14
1998-04-10	316	316	307	307	11,000	2,923.81
1998-04-09	317	318	316	318	12,000	3,028.57
1998-04-08	305	318	300	318	27,000	3,028.57
1998-04-07	302	309	302	302	10,000	2,876.19
1998-04-06	300	300	300	300	3,000	2,857.14
1998-04-03	276	279	260	270	38,000	2,571.43
1998-04-02	291	291	271	271	30,000	2,580.95
1998-04-01	300	300	300	300	6,000	2,857.14
1998-03-31	320	320	307	307	15,000	2,923.81
1998-03-30	320	320	320	320	2,000	3,047.62
1998-03-27	330	330	320	320	12,000	3,047.62
1998-03-26	320	320	319	320	13,000	3,047.62
1998-03-25	320	320	320	320	15,000	3,047.62
1998-03-24	305	310	305	306	8,000	2,914.29
1998-03-23	316	317	311	311	23,000	2,961.90
1998-03-20	316	317	311	317	17,000	3,019.05
1998-03-19	320	320	316	316	8,000	3,009.52
1998-03-18	330	330	320	320	17,000	3,047.62
1998-03-17	344	344	340	340	10,000	3,238.10
1998-03-16	355	355	344	344	14,000	3,276.19
1998-03-13	325	350	325	350	38,000	3,333.33
1998-03-12	325	333	321	333	24,000	3,171.43
1998-03-11	332	334	320	325	37,000	3,095.24
1998-03-10	334	334	323	333	21,000	3,171.43
1998-03-09	348	348	340	344	9,000	3,276.19
1998-03-06	341	344	340	344	37,000	3,276.19
1998-03-05	355	355	345	349	76,000	3,323.81
1998-03-04	325	370	325	365	218,000	3,476.19
1998-03-03	340	344	328	330	95,000	3,142.86
1998-03-02	330	344	318	344	202,000	3,276.19
1998-02-27	315	336	315	320	176,000	3,047.62
1998-02-26	280	310	279	300	84,000	2,857.14
1998-02-25	278	278	267	267	18,000	2,542.86
1998-02-24	268	268	260	260	10,000	2,476.19
1998-02-23	267	267	267	267	1,000	2,542.86
1998-02-20	265	265	260	260	2,000	2,476.19
1998-02-19	267	267	267	267	1,000	2,542.86
1998-02-18	268	268	268	268	1,000	2,552.38
1998-02-17	269	269	269	269	2,000	2,561.90
1998-02-16	280	280	270	270	4,000	2,571.43
1998-02-13	270	270	270	270	10,000	2,571.43
1998-02-12	284	285	284	285	12,000	2,714.29
1998-02-10	264	279	264	279	10,000	2,657.14
1998-02-09	255	257	255	257	12,000	2,447.62
1998-02-06	257	257	256	256	6,000	2,438.10
1998-02-05	257	257	250	256	19,000	2,438.10
1998-02-04	257	257	257	257	4,000	2,447.62
1998-02-03	257	257	257	257	2,000	2,447.62
1998-02-02	265	265	256	256	3,000	2,438.10
1998-01-30	280	280	249	255	44,000	2,428.57
1998-01-29	286	295	275	275	27,000	2,619.05
1998-01-28	275	300	275	283	41,000	2,695.24
1998-01-27	275	275	260	275	12,000	2,619.05
1998-01-26	265	280	265	280	25,000	2,666.67
1998-01-23	263	263	260	262	22,000	2,495.24
1998-01-22	240	245	240	243	17,000	2,314.29
1998-01-21	230	238	227	238	20,000	2,266.67
1998-01-20	226	238	226	228	13,000	2,171.43
1998-01-19	225	225	225	225	17,000	2,142.86
1998-01-16	198	200	198	200	12,000	1,904.76
1998-01-14	204	204	195	195	5,000	1,857.14
1998-01-13	212	216	210	210	14,000	2,000
1998-01-12	209	215	204	215	22,000	2,047.62
1998-01-09	206	210	205	210	30,000	2,000
1998-01-08	188	204	188	204	30,000	1,942.86
1998-01-07	183	184	180	184	34,000	1,752.38
1998-01-06	181	184	181	184	12,000	1,752.38
1998-01-05	181	183	181	183	6,000	1,742.86

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

5998 (株)アドバネクス の時系列データ [1998年度]

5998 (株)アドバネクスの時系列データ [1998年度]