5998 (株)アドバネクス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 191 | 200 | 191 | 200 | 33,000 | 2,000 |
| 1999-12-29 | 181 | 185 | 181 | 181 | 10,000 | 1,810 |
| 1999-12-28 | 187 | 190 | 180 | 180 | 30,000 | 1,800 |
| 1999-12-27 | 197 | 197 | 182 | 183 | 27,000 | 1,830 |
| 1999-12-24 | 185 | 190 | 180 | 182 | 19,000 | 1,820 |
| 1999-12-22 | 182 | 193 | 182 | 184 | 14,000 | 1,840 |
| 1999-12-21 | 181 | 192 | 180 | 181 | 17,000 | 1,810 |
| 1999-12-20 | 190 | 190 | 181 | 181 | 18,000 | 1,810 |
| 1999-12-17 | 192 | 192 | 190 | 190 | 16,000 | 1,900 |
| 1999-12-16 | 200 | 200 | 191 | 191 | 16,000 | 1,910 |
| 1999-12-15 | 205 | 205 | 202 | 205 | 11,000 | 2,050 |
| 1999-12-14 | 200 | 201 | 200 | 201 | 12,000 | 2,010 |
| 1999-12-13 | 195 | 200 | 195 | 195 | 20,000 | 1,950 |
| 1999-12-10 | 200 | 200 | 190 | 190 | 21,000 | 1,900 |
| 1999-12-09 | 201 | 201 | 200 | 200 | 17,000 | 2,000 |
| 1999-12-08 | 202 | 202 | 201 | 201 | 12,000 | 2,010 |
| 1999-12-07 | 210 | 210 | 201 | 202 | 18,000 | 2,020 |
| 1999-12-06 | 213 | 213 | 210 | 210 | 4,000 | 2,100 |
| 1999-12-03 | 205 | 205 | 201 | 201 | 5,000 | 2,010 |
| 1999-12-02 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 1999-12-01 | 214 | 214 | 210 | 210 | 5,000 | 2,100 |
| 1999-11-30 | 215 | 215 | 210 | 214 | 17,000 | 2,140 |
| 1999-11-29 | 200 | 205 | 198 | 205 | 28,000 | 2,050 |
| 1999-11-26 | 219 | 219 | 200 | 200 | 82,000 | 2,000 |
| 1999-11-25 | 235 | 235 | 210 | 220 | 32,000 | 2,200 |
| 1999-11-24 | 225 | 225 | 206 | 220 | 40,000 | 2,200 |
| 1999-11-22 | 230 | 230 | 230 | 230 | 10,000 | 2,300 |
| 1999-11-19 | 230 | 235 | 225 | 225 | 6,000 | 2,250 |
| 1999-11-18 | 220 | 220 | 210 | 215 | 12,000 | 2,150 |
| 1999-11-17 | 205 | 205 | 203 | 205 | 14,000 | 2,050 |
| 1999-11-16 | 204 | 210 | 203 | 210 | 10,000 | 2,100 |
| 1999-11-15 | 202 | 220 | 202 | 202 | 25,000 | 2,020 |
| 1999-11-12 | 212 | 212 | 206 | 211 | 49,000 | 2,110 |
| 1999-11-11 | 211 | 220 | 211 | 220 | 40,000 | 2,200 |
| 1999-11-10 | 219 | 220 | 211 | 211 | 51,000 | 2,110 |
| 1999-11-09 | 235 | 235 | 228 | 229 | 26,000 | 2,290 |
| 1999-11-08 | 238 | 239 | 235 | 235 | 9,000 | 2,350 |
| 1999-11-05 | 240 | 240 | 235 | 240 | 20,000 | 2,400 |
| 1999-11-04 | 247 | 247 | 240 | 240 | 14,000 | 2,400 |
| 1999-11-02 | 240 | 240 | 233 | 233 | 22,000 | 2,330 |
| 1999-11-01 | 247 | 247 | 240 | 240 | 3,000 | 2,400 |
| 1999-10-29 | 250 | 250 | 249 | 249 | 14,000 | 2,490 |
| 1999-10-28 | 250 | 250 | 242 | 250 | 12,000 | 2,500 |
| 1999-10-27 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 1999-10-26 | 257 | 257 | 256 | 256 | 10,000 | 2,560 |
| 1999-10-25 | 260 | 260 | 250 | 259 | 21,000 | 2,590 |
| 1999-10-22 | 249 | 249 | 241 | 242 | 3,000 | 2,420 |
| 1999-10-21 | 241 | 241 | 240 | 241 | 14,000 | 2,410 |
| 1999-10-20 | 240 | 240 | 240 | 240 | 8,000 | 2,400 |
| 1999-10-19 | 254 | 254 | 241 | 241 | 9,000 | 2,410 |
| 1999-10-18 | 259 | 259 | 254 | 254 | 7,000 | 2,540 |
| 1999-10-15 | 259 | 260 | 259 | 260 | 11,000 | 2,600 |
| 1999-10-14 | 248 | 252 | 248 | 248 | 13,000 | 2,480 |
| 1999-10-13 | 242 | 250 | 242 | 243 | 11,000 | 2,430 |
| 1999-10-12 | 243 | 243 | 240 | 241 | 28,000 | 2,410 |
| 1999-10-08 | 245 | 246 | 240 | 241 | 24,000 | 2,410 |
| 1999-10-07 | 246 | 250 | 246 | 246 | 13,000 | 2,460 |
| 1999-10-06 | 247 | 247 | 246 | 246 | 8,000 | 2,460 |
| 1999-10-05 | 250 | 250 | 245 | 247 | 19,000 | 2,470 |
| 1999-10-04 | 252 | 252 | 250 | 250 | 11,000 | 2,500 |
| 1999-10-01 | 254 | 254 | 250 | 251 | 7,000 | 2,510 |
| 1999-09-30 | 254 | 254 | 244 | 254 | 13,000 | 2,540 |
| 1999-09-29 | 245 | 250 | 245 | 250 | 8,000 | 2,500 |
| 1999-09-28 | 261 | 261 | 251 | 260 | 15,000 | 2,600 |
| 1999-09-27 | 274 | 274 | 254 | 254 | 19,000 | 2,540 |
| 1999-09-24 | 250 | 252 | 233 | 252 | 28,000 | 2,520 |
| 1999-09-22 | 265 | 270 | 255 | 270 | 23,000 | 2,700 |
| 1999-09-21 | 266 | 266 | 265 | 265 | 21,000 | 2,650 |
| 1999-09-20 | 268 | 268 | 265 | 266 | 33,000 | 2,660 |
| 1999-09-17 | 267 | 268 | 266 | 268 | 9,000 | 2,680 |
| 1999-09-16 | 268 | 268 | 265 | 268 | 5,000 | 2,680 |
| 1999-09-14 | 266 | 269 | 265 | 269 | 18,000 | 2,690 |
| 1999-09-13 | 275 | 275 | 265 | 266 | 27,000 | 2,660 |
| 1999-09-10 | 265 | 271 | 265 | 271 | 16,000 | 2,710 |
| 1999-09-09 | 265 | 267 | 265 | 265 | 21,000 | 2,650 |
| 1999-09-08 | 265 | 271 | 265 | 265 | 10,000 | 2,650 |
| 1999-09-07 | 270 | 271 | 270 | 271 | 27,000 | 2,710 |
| 1999-09-06 | 275 | 275 | 270 | 270 | 18,000 | 2,700 |
| 1999-09-03 | 275 | 275 | 270 | 274 | 8,000 | 2,740 |
| 1999-09-02 | 280 | 280 | 275 | 276 | 23,000 | 2,760 |
| 1999-09-01 | 278 | 280 | 277 | 280 | 17,000 | 2,800 |
| 1999-08-31 | 280 | 285 | 278 | 278 | 21,000 | 2,780 |
| 1999-08-30 | 280 | 280 | 278 | 280 | 16,000 | 2,800 |
| 1999-08-27 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1999-08-26 | 289 | 290 | 278 | 278 | 15,000 | 2,780 |
| 1999-08-25 | 290 | 290 | 281 | 290 | 20,000 | 2,900 |
| 1999-08-24 | 281 | 285 | 281 | 285 | 8,000 | 2,850 |
| 1999-08-23 | 278 | 285 | 278 | 278 | 13,000 | 2,780 |
| 1999-08-20 | 277 | 277 | 277 | 277 | 6,000 | 2,770 |
| 1999-08-19 | 280 | 280 | 275 | 276 | 14,000 | 2,760 |
| 1999-08-18 | 285 | 285 | 283 | 283 | 12,000 | 2,830 |
| 1999-08-17 | 284 | 295 | 284 | 285 | 21,000 | 2,850 |
| 1999-08-16 | 285 | 285 | 275 | 280 | 12,000 | 2,800 |
| 1999-08-13 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1999-08-12 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1999-08-11 | 285 | 285 | 280 | 280 | 2,000 | 2,800 |
| 1999-08-10 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 1999-08-09 | 280 | 285 | 280 | 285 | 19,000 | 2,850 |
| 1999-08-06 | 280 | 282 | 280 | 280 | 18,000 | 2,800 |
| 1999-08-05 | 283 | 283 | 280 | 280 | 49,000 | 2,800 |
| 1999-08-04 | 282 | 285 | 281 | 281 | 10,000 | 2,810 |
| 1999-08-03 | 290 | 290 | 280 | 280 | 18,000 | 2,800 |
| 1999-08-02 | 291 | 292 | 290 | 290 | 11,000 | 2,900 |
| 1999-07-30 | 292 | 300 | 291 | 291 | 42,000 | 2,910 |
| 1999-07-29 | 291 | 296 | 290 | 291 | 6,000 | 2,910 |
| 1999-07-28 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1999-07-27 | 295 | 295 | 280 | 280 | 25,000 | 2,800 |
| 1999-07-26 | 317 | 317 | 299 | 299 | 26,000 | 2,990 |
| 1999-07-23 | 302 | 302 | 296 | 300 | 43,000 | 3,000 |
| 1999-07-22 | 307 | 310 | 301 | 310 | 52,000 | 3,100 |
| 1999-07-21 | 305 | 310 | 305 | 307 | 13,000 | 3,070 |
| 1999-07-19 | 310 | 311 | 306 | 306 | 20,000 | 3,060 |
| 1999-07-16 | 305 | 320 | 305 | 313 | 34,000 | 3,130 |
| 1999-07-15 | 310 | 314 | 305 | 305 | 46,000 | 3,050 |
| 1999-07-14 | 308 | 312 | 308 | 311 | 19,000 | 3,110 |
| 1999-07-13 | 323 | 323 | 305 | 307 | 30,000 | 3,070 |
| 1999-07-12 | 312 | 323 | 312 | 323 | 52,000 | 3,230 |
| 1999-07-09 | 309 | 312 | 305 | 312 | 30,000 | 3,120 |
| 1999-07-08 | 311 | 312 | 310 | 312 | 21,000 | 3,120 |
| 1999-07-07 | 306 | 311 | 306 | 311 | 23,000 | 3,110 |
| 1999-07-06 | 308 | 310 | 308 | 310 | 14,000 | 3,100 |
| 1999-07-05 | 301 | 315 | 301 | 315 | 57,000 | 3,150 |
| 1999-07-02 | 314 | 314 | 300 | 300 | 39,000 | 3,000 |
| 1999-07-01 | 313 | 316 | 313 | 313 | 22,000 | 3,130 |
| 1999-06-30 | 319 | 319 | 313 | 315 | 27,000 | 3,150 |
| 1999-06-29 | 315 | 320 | 313 | 313 | 16,000 | 3,130 |
| 1999-06-28 | 320 | 320 | 313 | 313 | 12,000 | 3,130 |
| 1999-06-25 | 331 | 331 | 307 | 310 | 23,000 | 3,100 |
| 1999-06-24 | 320 | 321 | 316 | 316 | 41,000 | 3,160 |
| 1999-06-23 | 319 | 325 | 317 | 320 | 44,000 | 3,200 |
| 1999-06-22 | 317 | 325 | 316 | 325 | 24,000 | 3,250 |
| 1999-06-21 | 340 | 345 | 332 | 332 | 37,000 | 3,320 |
| 1999-06-18 | 325 | 349 | 325 | 342 | 158,000 | 3,420 |
| 1999-06-17 | 326 | 326 | 324 | 326 | 30,000 | 3,260 |
| 1999-06-16 | 325 | 325 | 323 | 323 | 46,000 | 3,230 |
| 1999-06-15 | 301 | 311 | 301 | 306 | 17,000 | 3,060 |
| 1999-06-14 | 300 | 305 | 299 | 300 | 31,000 | 3,000 |
| 1999-06-11 | 320 | 325 | 315 | 315 | 47,000 | 3,150 |
| 1999-06-10 | 301 | 320 | 301 | 315 | 32,000 | 3,150 |
| 1999-06-09 | 300 | 305 | 300 | 300 | 29,000 | 3,000 |
| 1999-06-08 | 310 | 311 | 306 | 306 | 33,000 | 3,060 |
| 1999-06-07 | 325 | 325 | 310 | 320 | 41,000 | 3,200 |
| 1999-06-04 | 300 | 330 | 300 | 327 | 160,000 | 3,270 |
| 1999-06-03 | 277 | 289 | 277 | 285 | 20,000 | 2,850 |
| 1999-06-02 | 271 | 280 | 271 | 274 | 25,000 | 2,740 |
| 1999-06-01 | 275 | 280 | 264 | 278 | 31,000 | 2,780 |
| 1999-05-31 | 279 | 286 | 279 | 280 | 26,000 | 2,800 |
| 1999-05-28 | 280 | 282 | 280 | 281 | 20,000 | 2,810 |
| 1999-05-27 | 290 | 295 | 285 | 287 | 28,000 | 2,870 |
| 1999-05-26 | 290 | 301 | 290 | 298 | 50,000 | 2,980 |
| 1999-05-25 | 304 | 304 | 293 | 293 | 60,000 | 2,930 |
| 1999-05-24 | 310 | 310 | 301 | 301 | 40,000 | 3,010 |
| 1999-05-21 | 304 | 305 | 304 | 305 | 11,000 | 3,050 |
| 1999-05-20 | 306 | 310 | 300 | 309 | 24,000 | 3,090 |
| 1999-05-19 | 319 | 319 | 300 | 309 | 20,000 | 3,090 |
| 1999-05-18 | 322 | 330 | 320 | 320 | 24,000 | 3,200 |
| 1999-05-17 | 320 | 321 | 316 | 317 | 31,000 | 3,170 |
| 1999-05-14 | 330 | 340 | 330 | 330 | 40,000 | 3,300 |
| 1999-05-13 | 355 | 355 | 336 | 350 | 61,000 | 3,500 |
| 1999-05-12 | 330 | 360 | 325 | 355 | 155,000 | 3,550 |
| 1999-05-11 | 325 | 330 | 318 | 320 | 44,000 | 3,200 |
| 1999-05-10 | 322 | 330 | 322 | 325 | 23,000 | 3,250 |
| 1999-05-07 | 325 | 326 | 320 | 320 | 46,000 | 3,200 |
| 1999-05-06 | 320 | 325 | 318 | 318 | 41,000 | 3,180 |
| 1999-04-30 | 301 | 310 | 301 | 310 | 36,000 | 3,100 |
| 1999-04-28 | 292 | 300 | 292 | 300 | 9,000 | 3,000 |
| 1999-04-27 | 293 | 298 | 291 | 292 | 15,000 | 2,920 |
| 1999-04-26 | 305 | 305 | 290 | 291 | 23,000 | 2,910 |
| 1999-04-23 | 284 | 290 | 283 | 290 | 11,000 | 2,900 |
| 1999-04-22 | 291 | 292 | 281 | 281 | 15,000 | 2,810 |
| 1999-04-21 | 290 | 294 | 290 | 290 | 34,000 | 2,900 |
| 1999-04-20 | 298 | 298 | 290 | 290 | 17,000 | 2,900 |
| 1999-04-19 | 305 | 310 | 290 | 292 | 12,000 | 2,920 |
| 1999-04-16 | 310 | 310 | 305 | 305 | 20,000 | 3,050 |
| 1999-04-15 | 300 | 315 | 300 | 308 | 16,000 | 3,080 |
| 1999-04-14 | 310 | 310 | 300 | 300 | 19,000 | 3,000 |
| 1999-04-13 | 305 | 311 | 305 | 310 | 6,000 | 3,100 |
| 1999-04-12 | 325 | 328 | 320 | 320 | 21,000 | 3,200 |
| 1999-04-09 | 330 | 335 | 325 | 325 | 37,000 | 3,250 |
| 1999-04-08 | 328 | 330 | 321 | 325 | 23,000 | 3,250 |
| 1999-04-07 | 328 | 328 | 320 | 320 | 23,000 | 3,200 |
| 1999-04-06 | 320 | 330 | 320 | 328 | 41,000 | 3,280 |
| 1999-04-05 | 295 | 305 | 295 | 305 | 30,000 | 3,050 |
| 1999-04-02 | 295 | 299 | 290 | 295 | 24,000 | 2,950 |
| 1999-04-01 | 295 | 295 | 285 | 295 | 35,000 | 2,950 |
| 1999-03-31 | 300 | 300 | 295 | 295 | 31,000 | 2,950 |
| 1999-03-30 | 298 | 298 | 295 | 295 | 19,000 | 2,950 |
| 1999-03-29 | 290 | 295 | 290 | 294 | 34,000 | 2,940 |
| 1999-03-26 | 291 | 291 | 283 | 285 | 38,000 | 2,850 |
| 1999-03-25 | 290 | 291 | 288 | 290 | 41,000 | 2,761.90 |
| 1999-03-24 | 290 | 290 | 285 | 290 | 22,000 | 2,761.90 |
| 1999-03-23 | 290 | 294 | 285 | 290 | 33,000 | 2,761.90 |
| 1999-03-19 | 275 | 280 | 275 | 278 | 13,000 | 2,647.62 |
| 1999-03-18 | 276 | 288 | 274 | 275 | 33,000 | 2,619.05 |
| 1999-03-17 | 290 | 290 | 275 | 289 | 29,000 | 2,752.38 |
| 1999-03-16 | 288 | 290 | 285 | 290 | 41,000 | 2,761.90 |
| 1999-03-15 | 279 | 284 | 275 | 284 | 35,000 | 2,704.76 |
| 1999-03-12 | 277 | 277 | 275 | 275 | 14,000 | 2,619.05 |
| 1999-03-11 | 275 | 280 | 275 | 275 | 14,000 | 2,619.05 |
| 1999-03-10 | 280 | 282 | 275 | 275 | 41,000 | 2,619.05 |
| 1999-03-09 | 294 | 294 | 270 | 270 | 90,000 | 2,571.43 |
| 1999-03-08 | 272 | 290 | 272 | 290 | 145,000 | 2,761.90 |
| 1999-03-05 | 259 | 272 | 259 | 272 | 72,000 | 2,590.48 |
| 1999-03-04 | 260 | 260 | 253 | 253 | 21,000 | 2,409.52 |
| 1999-03-03 | 252 | 257 | 252 | 255 | 22,000 | 2,428.57 |
| 1999-03-02 | 250 | 250 | 249 | 249 | 20,000 | 2,371.43 |
| 1999-03-01 | 253 | 253 | 250 | 250 | 10,000 | 2,380.95 |
| 1999-02-26 | 245 | 254 | 241 | 254 | 45,000 | 2,419.05 |
| 1999-02-25 | 244 | 244 | 235 | 240 | 24,000 | 2,285.71 |
| 1999-02-24 | 240 | 240 | 236 | 238 | 13,000 | 2,266.67 |
| 1999-02-23 | 240 | 240 | 236 | 240 | 5,000 | 2,285.71 |
| 1999-02-22 | 241 | 241 | 236 | 236 | 11,000 | 2,247.62 |
| 1999-02-19 | 240 | 249 | 236 | 240 | 27,000 | 2,285.71 |
| 1999-02-18 | 227 | 239 | 226 | 239 | 14,000 | 2,276.19 |
| 1999-02-17 | 230 | 230 | 225 | 225 | 6,000 | 2,142.86 |
| 1999-02-16 | 225 | 230 | 223 | 230 | 15,000 | 2,190.48 |
| 1999-02-15 | 235 | 235 | 222 | 223 | 9,000 | 2,123.81 |
| 1999-02-12 | 230 | 230 | 230 | 230 | 5,000 | 2,190.48 |
| 1999-02-10 | 231 | 234 | 230 | 231 | 6,000 | 2,200 |
| 1999-02-09 | 231 | 231 | 231 | 231 | 2,000 | 2,200 |
| 1999-02-08 | 231 | 235 | 231 | 231 | 5,000 | 2,200 |
| 1999-02-05 | 230 | 230 | 230 | 230 | 11,000 | 2,190.48 |
| 1999-02-04 | 232 | 232 | 232 | 232 | 1,000 | 2,209.52 |
| 1999-02-03 | 235 | 235 | 230 | 230 | 5,000 | 2,190.48 |
| 1999-02-02 | 231 | 234 | 231 | 234 | 5,000 | 2,228.57 |
| 1999-02-01 | 233 | 233 | 230 | 231 | 7,000 | 2,200 |
| 1999-01-29 | 239 | 244 | 239 | 240 | 13,000 | 2,285.71 |
| 1999-01-28 | 232 | 232 | 232 | 232 | 3,000 | 2,209.52 |
| 1999-01-27 | 235 | 235 | 232 | 232 | 8,000 | 2,209.52 |
| 1999-01-26 | 239 | 240 | 234 | 234 | 16,000 | 2,228.57 |
| 1999-01-25 | 250 | 251 | 248 | 251 | 21,000 | 2,390.48 |
| 1999-01-22 | 231 | 237 | 231 | 236 | 12,000 | 2,247.62 |
| 1999-01-21 | 230 | 231 | 230 | 230 | 7,000 | 2,190.48 |
| 1999-01-20 | 224 | 230 | 223 | 227 | 10,000 | 2,161.90 |
| 1999-01-19 | 222 | 222 | 222 | 222 | 5,000 | 2,114.29 |
| 1999-01-18 | 230 | 230 | 222 | 222 | 4,000 | 2,114.29 |
| 1999-01-14 | 223 | 230 | 223 | 230 | 6,000 | 2,190.48 |
| 1999-01-13 | 225 | 225 | 222 | 225 | 6,000 | 2,142.86 |
| 1999-01-12 | 237 | 237 | 237 | 237 | 2,000 | 2,257.14 |
| 1999-01-11 | 221 | 222 | 221 | 222 | 5,000 | 2,114.29 |
| 1999-01-08 | 227 | 227 | 221 | 221 | 8,000 | 2,104.76 |
| 1999-01-07 | 231 | 231 | 230 | 230 | 8,000 | 2,190.48 |
| 1999-01-06 | 235 | 239 | 226 | 226 | 8,000 | 2,152.38 |
| 1999-01-05 | 234 | 234 | 230 | 230 | 4,000 | 2,190.48 |
| 1999-01-04 | 239 | 239 | 239 | 239 | 1,000 | 2,276.19 |
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