5998 (株)アドバネクス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 265 | 275 | 264 | 270 | 36,000 | 2,700 |
| 2000-12-28 | 255 | 255 | 250 | 255 | 14,000 | 2,550 |
| 2000-12-27 | 255 | 255 | 251 | 251 | 17,000 | 2,510 |
| 2000-12-26 | 260 | 263 | 260 | 260 | 33,000 | 2,600 |
| 2000-12-25 | 263 | 265 | 260 | 263 | 38,000 | 2,630 |
| 2000-12-22 | 240 | 249 | 238 | 238 | 62,000 | 2,380 |
| 2000-12-21 | 241 | 241 | 230 | 237 | 58,000 | 2,370 |
| 2000-12-20 | 250 | 250 | 242 | 242 | 39,000 | 2,420 |
| 2000-12-19 | 252 | 252 | 251 | 251 | 10,000 | 2,510 |
| 2000-12-18 | 252 | 252 | 250 | 251 | 13,000 | 2,510 |
| 2000-12-15 | 262 | 265 | 260 | 260 | 17,000 | 2,600 |
| 2000-12-14 | 261 | 265 | 260 | 261 | 16,000 | 2,610 |
| 2000-12-13 | 256 | 265 | 255 | 265 | 11,000 | 2,650 |
| 2000-12-12 | 260 | 260 | 251 | 256 | 23,000 | 2,560 |
| 2000-12-11 | 268 | 268 | 260 | 260 | 16,000 | 2,600 |
| 2000-12-08 | 265 | 275 | 260 | 268 | 28,000 | 2,680 |
| 2000-12-07 | 265 | 266 | 265 | 265 | 9,000 | 2,650 |
| 2000-12-06 | 268 | 271 | 268 | 271 | 18,000 | 2,710 |
| 2000-12-05 | 270 | 270 | 265 | 265 | 22,000 | 2,650 |
| 2000-12-04 | 270 | 270 | 262 | 265 | 10,000 | 2,650 |
| 2000-12-01 | 270 | 270 | 262 | 268 | 18,000 | 2,680 |
| 2000-11-30 | 279 | 280 | 270 | 275 | 20,000 | 2,750 |
| 2000-11-29 | 270 | 275 | 270 | 270 | 6,000 | 2,700 |
| 2000-11-28 | 266 | 270 | 265 | 270 | 20,000 | 2,700 |
| 2000-11-27 | 265 | 270 | 260 | 265 | 34,000 | 2,650 |
| 2000-11-24 | 271 | 275 | 269 | 269 | 11,000 | 2,690 |
| 2000-11-22 | 274 | 274 | 271 | 273 | 10,000 | 2,730 |
| 2000-11-21 | 280 | 280 | 271 | 272 | 9,000 | 2,720 |
| 2000-11-20 | 280 | 280 | 270 | 275 | 20,000 | 2,750 |
| 2000-11-17 | 278 | 281 | 278 | 280 | 7,000 | 2,800 |
| 2000-11-16 | 295 | 295 | 280 | 280 | 11,000 | 2,800 |
| 2000-11-15 | 280 | 295 | 280 | 295 | 22,000 | 2,950 |
| 2000-11-14 | 263 | 295 | 263 | 295 | 26,000 | 2,950 |
| 2000-11-13 | 281 | 281 | 260 | 260 | 31,000 | 2,600 |
| 2000-11-10 | 287 | 287 | 283 | 283 | 12,000 | 2,830 |
| 2000-11-09 | 290 | 291 | 287 | 287 | 8,000 | 2,870 |
| 2000-11-08 | 290 | 299 | 290 | 292 | 12,000 | 2,920 |
| 2000-11-07 | 288 | 295 | 286 | 295 | 17,000 | 2,950 |
| 2000-11-06 | 290 | 300 | 286 | 286 | 28,000 | 2,860 |
| 2000-11-02 | 290 | 290 | 289 | 289 | 2,000 | 2,890 |
| 2000-11-01 | 285 | 290 | 285 | 285 | 9,000 | 2,850 |
| 2000-10-31 | 298 | 298 | 298 | 298 | 8,000 | 2,980 |
| 2000-10-30 | 279 | 280 | 279 | 280 | 12,000 | 2,800 |
| 2000-10-27 | 280 | 285 | 280 | 280 | 16,000 | 2,800 |
| 2000-10-26 | 290 | 290 | 282 | 288 | 38,000 | 2,880 |
| 2000-10-25 | 298 | 298 | 290 | 290 | 20,000 | 2,900 |
| 2000-10-24 | 282 | 288 | 282 | 285 | 26,000 | 2,850 |
| 2000-10-23 | 290 | 290 | 281 | 285 | 39,000 | 2,850 |
| 2000-10-20 | 295 | 296 | 285 | 289 | 47,000 | 2,890 |
| 2000-10-19 | 298 | 300 | 290 | 290 | 20,000 | 2,900 |
| 2000-10-18 | 305 | 309 | 302 | 302 | 20,000 | 3,020 |
| 2000-10-17 | 305 | 319 | 304 | 304 | 60,000 | 3,040 |
| 2000-10-16 | 310 | 316 | 305 | 310 | 88,000 | 3,100 |
| 2000-10-13 | 316 | 319 | 306 | 306 | 26,000 | 3,060 |
| 2000-10-12 | 303 | 326 | 303 | 325 | 56,000 | 3,250 |
| 2000-10-11 | 334 | 334 | 311 | 313 | 113,000 | 3,130 |
| 2000-10-10 | 332 | 336 | 326 | 332 | 212,000 | 3,320 |
| 2000-10-06 | 333 | 333 | 327 | 332 | 98,000 | 3,320 |
| 2000-10-05 | 338 | 340 | 328 | 330 | 221,000 | 3,300 |
| 2000-10-04 | 322 | 340 | 322 | 333 | 173,000 | 3,330 |
| 2000-10-03 | 320 | 321 | 315 | 321 | 70,000 | 3,210 |
| 2000-10-02 | 323 | 323 | 319 | 319 | 18,000 | 3,190 |
| 2000-09-29 | 320 | 323 | 315 | 323 | 89,000 | 3,230 |
| 2000-09-28 | 314 | 315 | 310 | 315 | 31,000 | 3,150 |
| 2000-09-27 | 309 | 315 | 300 | 314 | 43,000 | 3,140 |
| 2000-09-26 | 320 | 320 | 306 | 307 | 95,000 | 3,070 |
| 2000-09-25 | 320 | 325 | 316 | 320 | 87,000 | 3,200 |
| 2000-09-22 | 320 | 322 | 315 | 315 | 60,000 | 3,150 |
| 2000-09-21 | 325 | 325 | 310 | 323 | 45,000 | 3,230 |
| 2000-09-20 | 314 | 329 | 314 | 325 | 72,000 | 3,250 |
| 2000-09-19 | 314 | 314 | 302 | 305 | 66,000 | 3,050 |
| 2000-09-18 | 319 | 319 | 314 | 318 | 35,000 | 3,180 |
| 2000-09-14 | 310 | 320 | 309 | 320 | 168,000 | 3,200 |
| 2000-09-13 | 320 | 335 | 310 | 314 | 341,000 | 3,140 |
| 2000-09-12 | 303 | 320 | 303 | 320 | 276,000 | 3,200 |
| 2000-09-11 | 272 | 286 | 272 | 286 | 7,000 | 2,860 |
| 2000-09-08 | 272 | 282 | 272 | 275 | 12,000 | 2,750 |
| 2000-09-07 | 271 | 276 | 271 | 271 | 6,000 | 2,710 |
| 2000-09-06 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2000-09-05 | 279 | 279 | 270 | 270 | 7,000 | 2,700 |
| 2000-09-04 | 277 | 280 | 277 | 280 | 5,000 | 2,800 |
| 2000-09-01 | 287 | 287 | 278 | 278 | 12,000 | 2,780 |
| 2000-08-31 | 300 | 300 | 280 | 287 | 18,000 | 2,870 |
| 2000-08-30 | 288 | 288 | 285 | 285 | 13,000 | 2,850 |
| 2000-08-29 | 292 | 292 | 290 | 290 | 5,000 | 2,900 |
| 2000-08-28 | 307 | 307 | 288 | 288 | 18,000 | 2,880 |
| 2000-08-25 | 299 | 299 | 295 | 298 | 21,000 | 2,980 |
| 2000-08-24 | 280 | 286 | 280 | 286 | 13,000 | 2,860 |
| 2000-08-23 | 287 | 290 | 287 | 290 | 6,000 | 2,900 |
| 2000-08-22 | 291 | 291 | 281 | 281 | 5,000 | 2,810 |
| 2000-08-21 | 306 | 310 | 295 | 300 | 17,000 | 3,000 |
| 2000-08-18 | 304 | 305 | 301 | 305 | 12,000 | 3,050 |
| 2000-08-17 | 305 | 305 | 290 | 290 | 17,000 | 2,900 |
| 2000-08-16 | 281 | 290 | 281 | 290 | 4,000 | 2,900 |
| 2000-08-15 | 283 | 283 | 279 | 279 | 5,000 | 2,790 |
| 2000-08-14 | 272 | 273 | 272 | 273 | 2,000 | 2,730 |
| 2000-08-11 | 268 | 270 | 268 | 270 | 3,000 | 2,700 |
| 2000-08-10 | 270 | 270 | 268 | 268 | 4,000 | 2,680 |
| 2000-08-09 | 269 | 280 | 269 | 280 | 7,000 | 2,800 |
| 2000-08-08 | 271 | 271 | 267 | 267 | 8,000 | 2,670 |
| 2000-08-07 | 266 | 270 | 265 | 265 | 29,000 | 2,650 |
| 2000-08-04 | 275 | 275 | 267 | 267 | 13,000 | 2,670 |
| 2000-08-03 | 284 | 284 | 275 | 275 | 10,000 | 2,750 |
| 2000-08-02 | 284 | 285 | 281 | 285 | 6,000 | 2,850 |
| 2000-08-01 | 271 | 285 | 271 | 285 | 10,000 | 2,850 |
| 2000-07-31 | 279 | 282 | 266 | 266 | 45,000 | 2,660 |
| 2000-07-28 | 290 | 290 | 265 | 274 | 30,000 | 2,740 |
| 2000-07-27 | 291 | 291 | 285 | 290 | 15,000 | 2,900 |
| 2000-07-26 | 291 | 299 | 291 | 299 | 21,000 | 2,990 |
| 2000-07-25 | 299 | 299 | 291 | 291 | 24,000 | 2,910 |
| 2000-07-24 | 293 | 293 | 291 | 291 | 15,000 | 2,910 |
| 2000-07-21 | 301 | 301 | 293 | 295 | 37,000 | 2,950 |
| 2000-07-19 | 301 | 310 | 300 | 301 | 17,000 | 3,010 |
| 2000-07-18 | 316 | 316 | 300 | 305 | 39,000 | 3,050 |
| 2000-07-17 | 320 | 321 | 320 | 320 | 21,000 | 3,200 |
| 2000-07-14 | 325 | 325 | 321 | 321 | 22,000 | 3,210 |
| 2000-07-13 | 335 | 335 | 326 | 326 | 32,000 | 3,260 |
| 2000-07-12 | 323 | 330 | 323 | 330 | 47,000 | 3,300 |
| 2000-07-11 | 331 | 331 | 320 | 320 | 33,000 | 3,200 |
| 2000-07-10 | 318 | 324 | 317 | 321 | 13,000 | 3,210 |
| 2000-07-07 | 324 | 324 | 316 | 316 | 43,000 | 3,160 |
| 2000-07-06 | 335 | 337 | 324 | 324 | 70,000 | 3,240 |
| 2000-07-05 | 333 | 338 | 331 | 336 | 64,000 | 3,360 |
| 2000-07-04 | 340 | 350 | 333 | 349 | 214,000 | 3,490 |
| 2000-07-03 | 325 | 338 | 325 | 338 | 176,000 | 3,380 |
| 2000-06-30 | 325 | 325 | 317 | 324 | 69,000 | 3,240 |
| 2000-06-29 | 305 | 321 | 305 | 320 | 84,000 | 3,200 |
| 2000-06-28 | 300 | 305 | 300 | 303 | 38,000 | 3,030 |
| 2000-06-27 | 299 | 300 | 296 | 300 | 51,000 | 3,000 |
| 2000-06-26 | 296 | 300 | 296 | 298 | 18,000 | 2,980 |
| 2000-06-23 | 290 | 291 | 286 | 286 | 12,000 | 2,860 |
| 2000-06-22 | 298 | 305 | 297 | 297 | 36,000 | 2,970 |
| 2000-06-21 | 301 | 304 | 290 | 304 | 49,000 | 3,040 |
| 2000-06-20 | 285 | 303 | 285 | 302 | 70,000 | 3,020 |
| 2000-06-19 | 286 | 286 | 281 | 285 | 7,000 | 2,850 |
| 2000-06-16 | 285 | 285 | 276 | 276 | 13,000 | 2,760 |
| 2000-06-15 | 290 | 290 | 270 | 275 | 12,000 | 2,750 |
| 2000-06-14 | 302 | 302 | 287 | 287 | 25,000 | 2,870 |
| 2000-06-13 | 280 | 302 | 280 | 302 | 53,000 | 3,020 |
| 2000-06-12 | 270 | 271 | 266 | 270 | 20,000 | 2,700 |
| 2000-06-09 | 265 | 275 | 265 | 270 | 18,000 | 2,700 |
| 2000-06-08 | 265 | 267 | 265 | 267 | 7,000 | 2,670 |
| 2000-06-07 | 265 | 265 | 262 | 265 | 21,000 | 2,650 |
| 2000-06-06 | 271 | 275 | 268 | 268 | 13,000 | 2,680 |
| 2000-06-05 | 274 | 275 | 271 | 271 | 6,000 | 2,710 |
| 2000-06-02 | 270 | 270 | 268 | 268 | 9,000 | 2,680 |
| 2000-06-01 | 275 | 275 | 265 | 265 | 4,000 | 2,650 |
| 2000-05-31 | 288 | 288 | 280 | 280 | 9,000 | 2,800 |
| 2000-05-30 | 286 | 286 | 281 | 281 | 10,000 | 2,810 |
| 2000-05-29 | 281 | 289 | 278 | 289 | 17,000 | 2,890 |
| 2000-05-26 | 284 | 284 | 275 | 276 | 32,000 | 2,760 |
| 2000-05-25 | 262 | 265 | 262 | 262 | 32,000 | 2,620 |
| 2000-05-24 | 260 | 262 | 260 | 261 | 18,000 | 2,610 |
| 2000-05-23 | 268 | 268 | 262 | 263 | 16,000 | 2,630 |
| 2000-05-22 | 278 | 280 | 277 | 277 | 10,000 | 2,770 |
| 2000-05-19 | 280 | 290 | 277 | 277 | 15,000 | 2,770 |
| 2000-05-18 | 285 | 285 | 280 | 280 | 25,000 | 2,800 |
| 2000-05-17 | 285 | 290 | 281 | 283 | 22,000 | 2,830 |
| 2000-05-16 | 288 | 290 | 280 | 290 | 16,000 | 2,900 |
| 2000-05-15 | 299 | 299 | 281 | 290 | 14,000 | 2,900 |
| 2000-05-12 | 273 | 285 | 273 | 285 | 13,000 | 2,850 |
| 2000-05-11 | 280 | 280 | 273 | 273 | 16,000 | 2,730 |
| 2000-05-10 | 281 | 282 | 281 | 281 | 7,000 | 2,810 |
| 2000-05-09 | 282 | 285 | 281 | 282 | 22,000 | 2,820 |
| 2000-05-08 | 278 | 283 | 278 | 280 | 7,000 | 2,800 |
| 2000-05-02 | 276 | 280 | 276 | 277 | 12,000 | 2,770 |
| 2000-05-01 | 285 | 290 | 275 | 275 | 30,000 | 2,750 |
| 2000-04-28 | 290 | 291 | 285 | 290 | 26,000 | 2,900 |
| 2000-04-27 | 285 | 290 | 275 | 276 | 28,000 | 2,760 |
| 2000-04-26 | 290 | 295 | 283 | 283 | 35,000 | 2,830 |
| 2000-04-25 | 290 | 290 | 280 | 285 | 69,000 | 2,850 |
| 2000-04-24 | 305 | 305 | 290 | 295 | 48,000 | 2,950 |
| 2000-04-21 | 325 | 326 | 301 | 304 | 69,000 | 3,040 |
| 2000-04-20 | 320 | 330 | 320 | 321 | 46,000 | 3,210 |
| 2000-04-19 | 320 | 330 | 320 | 322 | 51,000 | 3,220 |
| 2000-04-18 | 315 | 329 | 315 | 317 | 105,000 | 3,170 |
| 2000-04-17 | 288 | 310 | 288 | 310 | 106,000 | 3,100 |
| 2000-04-14 | 325 | 333 | 325 | 333 | 105,000 | 3,330 |
| 2000-04-13 | 340 | 343 | 321 | 325 | 239,000 | 3,250 |
| 2000-04-12 | 320 | 345 | 320 | 342 | 481,000 | 3,420 |
| 2000-04-11 | 326 | 337 | 318 | 319 | 353,000 | 3,190 |
| 2000-04-10 | 310 | 339 | 310 | 326 | 461,000 | 3,260 |
| 2000-04-07 | 280 | 318 | 280 | 311 | 340,000 | 3,110 |
| 2000-04-06 | 280 | 285 | 266 | 280 | 101,000 | 2,800 |
| 2000-04-05 | 250 | 288 | 245 | 280 | 204,000 | 2,800 |
| 2000-04-04 | 245 | 255 | 245 | 248 | 33,000 | 2,480 |
| 2000-04-03 | 255 | 255 | 245 | 245 | 33,000 | 2,450 |
| 2000-03-31 | 260 | 260 | 255 | 255 | 16,000 | 2,550 |
| 2000-03-30 | 260 | 260 | 252 | 252 | 27,000 | 2,520 |
| 2000-03-29 | 256 | 260 | 255 | 255 | 27,000 | 2,550 |
| 2000-03-28 | 268 | 272 | 254 | 255 | 42,000 | 2,550 |
| 2000-03-27 | 269 | 275 | 268 | 271 | 109,000 | 2,710 |
| 2000-03-24 | 245 | 263 | 245 | 259 | 92,000 | 2,590 |
| 2000-03-23 | 240 | 248 | 240 | 243 | 33,000 | 2,430 |
| 2000-03-22 | 230 | 236 | 230 | 236 | 54,000 | 2,360 |
| 2000-03-21 | 220 | 230 | 220 | 230 | 36,000 | 2,300 |
| 2000-03-17 | 213 | 220 | 210 | 220 | 34,000 | 2,200 |
| 2000-03-16 | 213 | 213 | 211 | 211 | 7,000 | 2,110 |
| 2000-03-15 | 229 | 229 | 211 | 213 | 8,000 | 2,130 |
| 2000-03-14 | 219 | 219 | 215 | 215 | 16,000 | 2,150 |
| 2000-03-13 | 224 | 224 | 210 | 210 | 19,000 | 2,100 |
| 2000-03-10 | 220 | 224 | 217 | 224 | 8,000 | 2,240 |
| 2000-03-09 | 224 | 224 | 217 | 224 | 12,000 | 2,240 |
| 2000-03-08 | 230 | 230 | 220 | 220 | 8,000 | 2,200 |
| 2000-03-07 | 219 | 224 | 219 | 222 | 12,000 | 2,220 |
| 2000-03-06 | 212 | 226 | 212 | 226 | 15,000 | 2,260 |
| 2000-03-03 | 220 | 220 | 210 | 210 | 16,000 | 2,100 |
| 2000-03-02 | 226 | 230 | 216 | 216 | 30,000 | 2,160 |
| 2000-03-01 | 230 | 232 | 221 | 221 | 26,000 | 2,210 |
| 2000-02-29 | 240 | 244 | 230 | 230 | 38,000 | 2,300 |
| 2000-02-28 | 239 | 250 | 230 | 230 | 66,000 | 2,300 |
| 2000-02-25 | 213 | 229 | 213 | 224 | 68,000 | 2,240 |
| 2000-02-24 | 199 | 208 | 199 | 208 | 10,000 | 2,080 |
| 2000-02-23 | 199 | 200 | 197 | 197 | 25,000 | 1,970 |
| 2000-02-22 | 197 | 200 | 197 | 198 | 55,000 | 1,980 |
| 2000-02-21 | 190 | 200 | 190 | 197 | 20,000 | 1,970 |
| 2000-02-18 | 195 | 200 | 191 | 200 | 29,000 | 2,000 |
| 2000-02-17 | 199 | 200 | 191 | 200 | 24,000 | 2,000 |
| 2000-02-16 | 192 | 199 | 192 | 199 | 32,000 | 1,990 |
| 2000-02-15 | 190 | 191 | 190 | 191 | 18,000 | 1,910 |
| 2000-02-14 | 190 | 192 | 190 | 191 | 63,000 | 1,910 |
| 2000-02-10 | 190 | 195 | 190 | 192 | 15,000 | 1,920 |
| 2000-02-09 | 200 | 200 | 190 | 190 | 9,000 | 1,900 |
| 2000-02-08 | 203 | 203 | 190 | 190 | 28,000 | 1,900 |
| 2000-02-07 | 200 | 203 | 200 | 203 | 13,000 | 2,030 |
| 2000-02-04 | 201 | 204 | 200 | 201 | 19,000 | 2,010 |
| 2000-02-03 | 203 | 205 | 200 | 203 | 15,000 | 2,030 |
| 2000-02-02 | 195 | 205 | 195 | 201 | 18,000 | 2,010 |
| 2000-02-01 | 189 | 195 | 187 | 195 | 53,000 | 1,950 |
| 2000-01-31 | 189 | 190 | 188 | 190 | 16,000 | 1,900 |
| 2000-01-28 | 192 | 192 | 186 | 187 | 19,000 | 1,870 |
| 2000-01-27 | 191 | 192 | 190 | 192 | 8,000 | 1,920 |
| 2000-01-26 | 195 | 195 | 190 | 190 | 40,000 | 1,900 |
| 2000-01-25 | 195 | 195 | 191 | 191 | 32,000 | 1,910 |
| 2000-01-24 | 195 | 197 | 191 | 195 | 30,000 | 1,950 |
| 2000-01-21 | 196 | 197 | 192 | 192 | 29,000 | 1,920 |
| 2000-01-20 | 196 | 197 | 196 | 197 | 4,000 | 1,970 |
| 2000-01-19 | 207 | 207 | 196 | 196 | 18,000 | 1,960 |
| 2000-01-18 | 199 | 199 | 196 | 196 | 7,000 | 1,960 |
| 2000-01-17 | 190 | 199 | 190 | 199 | 10,000 | 1,990 |
| 2000-01-14 | 188 | 190 | 187 | 189 | 26,000 | 1,890 |
| 2000-01-13 | 186 | 189 | 185 | 189 | 15,000 | 1,890 |
| 2000-01-12 | 190 | 190 | 187 | 187 | 12,000 | 1,870 |
| 2000-01-11 | 187 | 194 | 187 | 190 | 10,000 | 1,900 |
| 2000-01-07 | 189 | 189 | 185 | 185 | 8,000 | 1,850 |
| 2000-01-06 | 195 | 200 | 190 | 190 | 13,000 | 1,900 |
| 2000-01-05 | 202 | 202 | 190 | 190 | 7,000 | 1,900 |
| 2000-01-04 | 200 | 204 | 200 | 204 | 7,000 | 2,040 |
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