5998 (株)アドバネクス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 137 | 141 | 135 | 137 | 44,000 | 1,370 |
| 2001-12-27 | 132 | 132 | 123 | 127 | 13,000 | 1,270 |
| 2001-12-26 | 122 | 122 | 121 | 121 | 5,000 | 1,210 |
| 2001-12-25 | 132 | 132 | 118 | 130 | 36,000 | 1,300 |
| 2001-12-21 | 118 | 118 | 111 | 117 | 19,000 | 1,170 |
| 2001-12-20 | 103 | 110 | 102 | 110 | 37,000 | 1,100 |
| 2001-12-19 | 115 | 120 | 101 | 105 | 87,000 | 1,050 |
| 2001-12-18 | 132 | 132 | 120 | 120 | 26,000 | 1,200 |
| 2001-12-17 | 138 | 138 | 132 | 132 | 19,000 | 1,320 |
| 2001-12-14 | 138 | 139 | 138 | 139 | 14,000 | 1,390 |
| 2001-12-13 | 141 | 142 | 140 | 140 | 9,000 | 1,400 |
| 2001-12-12 | 141 | 143 | 140 | 143 | 13,000 | 1,430 |
| 2001-12-11 | 141 | 141 | 140 | 141 | 9,000 | 1,410 |
| 2001-12-10 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 2001-12-07 | 142 | 145 | 141 | 141 | 10,000 | 1,410 |
| 2001-12-06 | 139 | 145 | 139 | 140 | 6,000 | 1,400 |
| 2001-12-05 | 139 | 140 | 139 | 139 | 12,000 | 1,390 |
| 2001-12-04 | 142 | 142 | 138 | 138 | 23,000 | 1,380 |
| 2001-12-03 | 150 | 150 | 140 | 140 | 30,000 | 1,400 |
| 2001-11-30 | 152 | 152 | 151 | 151 | 17,000 | 1,510 |
| 2001-11-29 | 151 | 151 | 150 | 151 | 24,000 | 1,510 |
| 2001-11-28 | 153 | 155 | 153 | 154 | 11,000 | 1,540 |
| 2001-11-27 | 160 | 160 | 157 | 158 | 10,000 | 1,580 |
| 2001-11-26 | 158 | 158 | 155 | 158 | 46,000 | 1,580 |
| 2001-11-22 | 160 | 160 | 157 | 160 | 11,000 | 1,600 |
| 2001-11-21 | 160 | 160 | 157 | 158 | 19,000 | 1,580 |
| 2001-11-20 | 156 | 158 | 155 | 158 | 12,000 | 1,580 |
| 2001-11-19 | 159 | 159 | 155 | 155 | 8,000 | 1,550 |
| 2001-11-16 | 160 | 160 | 157 | 157 | 22,000 | 1,570 |
| 2001-11-15 | 157 | 159 | 157 | 159 | 10,000 | 1,590 |
| 2001-11-14 | 160 | 162 | 157 | 157 | 12,000 | 1,570 |
| 2001-11-13 | 165 | 165 | 159 | 159 | 7,000 | 1,590 |
| 2001-11-12 | 163 | 165 | 160 | 161 | 24,000 | 1,610 |
| 2001-11-09 | 163 | 163 | 160 | 160 | 22,000 | 1,600 |
| 2001-11-08 | 162 | 162 | 161 | 162 | 17,000 | 1,620 |
| 2001-11-07 | 164 | 164 | 162 | 162 | 9,000 | 1,620 |
| 2001-11-06 | 165 | 165 | 162 | 163 | 8,000 | 1,630 |
| 2001-11-05 | 167 | 167 | 162 | 163 | 6,000 | 1,630 |
| 2001-11-02 | 168 | 168 | 164 | 167 | 36,000 | 1,670 |
| 2001-11-01 | 168 | 170 | 168 | 168 | 22,000 | 1,680 |
| 2001-10-31 | 174 | 174 | 170 | 173 | 37,000 | 1,730 |
| 2001-10-30 | 175 | 175 | 172 | 172 | 21,000 | 1,720 |
| 2001-10-29 | 179 | 179 | 174 | 175 | 63,000 | 1,750 |
| 2001-10-26 | 188 | 191 | 176 | 179 | 54,000 | 1,790 |
| 2001-10-25 | 205 | 205 | 182 | 186 | 154,000 | 1,860 |
| 2001-10-24 | 189 | 198 | 189 | 198 | 263,000 | 1,980 |
| 2001-10-23 | 178 | 178 | 170 | 178 | 45,000 | 1,780 |
| 2001-10-22 | 180 | 181 | 171 | 171 | 64,000 | 1,710 |
| 2001-10-19 | 171 | 182 | 167 | 182 | 39,000 | 1,820 |
| 2001-10-18 | 169 | 169 | 164 | 167 | 31,000 | 1,670 |
| 2001-10-17 | 166 | 171 | 165 | 171 | 21,000 | 1,710 |
| 2001-10-16 | 165 | 166 | 165 | 166 | 27,000 | 1,660 |
| 2001-10-15 | 165 | 166 | 165 | 165 | 9,000 | 1,650 |
| 2001-10-12 | 170 | 173 | 165 | 167 | 24,000 | 1,670 |
| 2001-10-11 | 164 | 165 | 160 | 165 | 12,000 | 1,650 |
| 2001-10-10 | 165 | 165 | 160 | 164 | 44,000 | 1,640 |
| 2001-10-09 | 165 | 165 | 156 | 156 | 31,000 | 1,560 |
| 2001-10-05 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2001-10-04 | 167 | 170 | 166 | 168 | 14,000 | 1,680 |
| 2001-10-03 | 170 | 170 | 165 | 165 | 37,000 | 1,650 |
| 2001-10-02 | 163 | 165 | 163 | 165 | 10,000 | 1,650 |
| 2001-10-01 | 165 | 165 | 160 | 164 | 34,000 | 1,640 |
| 2001-09-28 | 164 | 165 | 162 | 164 | 23,000 | 1,640 |
| 2001-09-27 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2001-09-26 | 165 | 166 | 165 | 166 | 4,000 | 1,660 |
| 2001-09-25 | 170 | 177 | 168 | 168 | 28,000 | 1,680 |
| 2001-09-21 | 156 | 156 | 150 | 155 | 58,000 | 1,550 |
| 2001-09-20 | 165 | 168 | 160 | 160 | 35,000 | 1,600 |
| 2001-09-19 | 160 | 170 | 159 | 170 | 28,000 | 1,700 |
| 2001-09-18 | 158 | 160 | 155 | 155 | 63,000 | 1,550 |
| 2001-09-17 | 160 | 160 | 154 | 159 | 41,000 | 1,590 |
| 2001-09-14 | 161 | 165 | 160 | 162 | 75,000 | 1,620 |
| 2001-09-13 | 164 | 165 | 155 | 160 | 60,000 | 1,600 |
| 2001-09-12 | 178 | 178 | 161 | 169 | 74,000 | 1,690 |
| 2001-09-11 | 185 | 190 | 185 | 185 | 12,000 | 1,850 |
| 2001-09-10 | 199 | 199 | 184 | 192 | 28,000 | 1,920 |
| 2001-09-07 | 199 | 200 | 199 | 200 | 21,000 | 2,000 |
| 2001-09-06 | 190 | 200 | 186 | 200 | 31,000 | 2,000 |
| 2001-09-05 | 197 | 197 | 190 | 192 | 36,000 | 1,920 |
| 2001-09-04 | 200 | 200 | 197 | 197 | 27,000 | 1,970 |
| 2001-09-03 | 204 | 204 | 198 | 200 | 10,000 | 2,000 |
| 2001-08-31 | 217 | 217 | 205 | 205 | 36,000 | 2,050 |
| 2001-08-30 | 220 | 221 | 220 | 220 | 4,000 | 2,200 |
| 2001-08-29 | 220 | 225 | 220 | 221 | 34,000 | 2,210 |
| 2001-08-28 | 222 | 225 | 220 | 220 | 24,000 | 2,200 |
| 2001-08-27 | 226 | 227 | 220 | 220 | 61,000 | 2,200 |
| 2001-08-24 | 227 | 227 | 222 | 222 | 17,000 | 2,220 |
| 2001-08-23 | 226 | 229 | 224 | 229 | 38,000 | 2,290 |
| 2001-08-22 | 226 | 229 | 225 | 229 | 32,000 | 2,290 |
| 2001-08-21 | 231 | 231 | 225 | 225 | 15,000 | 2,250 |
| 2001-08-20 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2001-08-17 | 235 | 235 | 231 | 231 | 6,000 | 2,310 |
| 2001-08-15 | 235 | 238 | 231 | 238 | 6,000 | 2,380 |
| 2001-08-14 | 235 | 240 | 235 | 238 | 3,000 | 2,380 |
| 2001-08-13 | 230 | 233 | 230 | 230 | 10,000 | 2,300 |
| 2001-08-10 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 2001-08-09 | 238 | 238 | 236 | 236 | 3,000 | 2,360 |
| 2001-08-08 | 236 | 238 | 235 | 238 | 8,000 | 2,380 |
| 2001-08-07 | 236 | 236 | 234 | 235 | 18,000 | 2,350 |
| 2001-08-06 | 243 | 243 | 240 | 240 | 10,000 | 2,400 |
| 2001-08-03 | 246 | 246 | 241 | 241 | 9,000 | 2,410 |
| 2001-08-02 | 244 | 248 | 236 | 243 | 14,000 | 2,430 |
| 2001-08-01 | 246 | 246 | 234 | 236 | 6,000 | 2,360 |
| 2001-07-31 | 256 | 256 | 236 | 252 | 26,000 | 2,520 |
| 2001-07-30 | 241 | 241 | 231 | 231 | 7,000 | 2,310 |
| 2001-07-27 | 247 | 247 | 245 | 245 | 5,000 | 2,450 |
| 2001-07-26 | 247 | 252 | 247 | 252 | 7,000 | 2,520 |
| 2001-07-25 | 252 | 252 | 240 | 245 | 30,000 | 2,450 |
| 2001-07-24 | 225 | 232 | 225 | 232 | 11,000 | 2,320 |
| 2001-07-23 | 240 | 240 | 225 | 225 | 16,000 | 2,250 |
| 2001-07-19 | 240 | 245 | 240 | 241 | 19,000 | 2,410 |
| 2001-07-18 | 255 | 255 | 250 | 250 | 18,000 | 2,500 |
| 2001-07-17 | 255 | 255 | 252 | 252 | 12,000 | 2,520 |
| 2001-07-16 | 255 | 255 | 253 | 253 | 26,000 | 2,530 |
| 2001-07-13 | 260 | 260 | 255 | 255 | 22,000 | 2,550 |
| 2001-07-12 | 259 | 260 | 255 | 255 | 11,000 | 2,550 |
| 2001-07-11 | 253 | 263 | 253 | 260 | 7,000 | 2,600 |
| 2001-07-10 | 271 | 271 | 251 | 251 | 8,000 | 2,510 |
| 2001-07-09 | 255 | 257 | 250 | 250 | 29,000 | 2,500 |
| 2001-07-06 | 272 | 272 | 262 | 262 | 26,000 | 2,620 |
| 2001-07-05 | 272 | 282 | 272 | 272 | 14,000 | 2,720 |
| 2001-07-04 | 283 | 283 | 276 | 280 | 26,000 | 2,800 |
| 2001-07-03 | 281 | 284 | 280 | 280 | 15,000 | 2,800 |
| 2001-07-02 | 294 | 298 | 281 | 283 | 66,000 | 2,830 |
| 2001-06-29 | 292 | 297 | 289 | 295 | 73,000 | 2,950 |
| 2001-06-28 | 284 | 290 | 280 | 282 | 26,000 | 2,820 |
| 2001-06-27 | 288 | 288 | 282 | 282 | 15,000 | 2,820 |
| 2001-06-26 | 293 | 293 | 283 | 283 | 61,000 | 2,830 |
| 2001-06-25 | 295 | 300 | 288 | 288 | 225,000 | 2,880 |
| 2001-06-22 | 269 | 290 | 269 | 290 | 123,000 | 2,900 |
| 2001-06-21 | 269 | 269 | 264 | 268 | 26,000 | 2,680 |
| 2001-06-20 | 261 | 269 | 261 | 269 | 26,000 | 2,690 |
| 2001-06-19 | 265 | 268 | 262 | 262 | 20,000 | 2,620 |
| 2001-06-18 | 264 | 269 | 261 | 261 | 20,000 | 2,610 |
| 2001-06-15 | 262 | 268 | 261 | 268 | 19,000 | 2,680 |
| 2001-06-14 | 263 | 269 | 262 | 269 | 28,000 | 2,690 |
| 2001-06-13 | 261 | 262 | 261 | 261 | 15,000 | 2,610 |
| 2001-06-12 | 266 | 266 | 260 | 260 | 11,000 | 2,600 |
| 2001-06-11 | 266 | 267 | 265 | 265 | 10,000 | 2,650 |
| 2001-06-08 | 262 | 268 | 262 | 267 | 16,000 | 2,670 |
| 2001-06-07 | 256 | 260 | 255 | 260 | 18,000 | 2,600 |
| 2001-06-06 | 259 | 259 | 255 | 256 | 15,000 | 2,560 |
| 2001-06-05 | 260 | 260 | 258 | 259 | 19,000 | 2,590 |
| 2001-06-04 | 266 | 267 | 257 | 257 | 30,000 | 2,570 |
| 2001-06-01 | 262 | 265 | 260 | 265 | 40,000 | 2,650 |
| 2001-05-31 | 274 | 274 | 263 | 263 | 16,000 | 2,630 |
| 2001-05-30 | 270 | 272 | 270 | 272 | 25,000 | 2,720 |
| 2001-05-29 | 279 | 279 | 274 | 278 | 41,000 | 2,780 |
| 2001-05-28 | 282 | 285 | 273 | 278 | 117,000 | 2,780 |
| 2001-05-25 | 265 | 265 | 260 | 260 | 19,000 | 2,600 |
| 2001-05-24 | 261 | 265 | 260 | 264 | 15,000 | 2,640 |
| 2001-05-23 | 262 | 265 | 261 | 265 | 12,000 | 2,650 |
| 2001-05-22 | 260 | 260 | 259 | 260 | 30,000 | 2,600 |
| 2001-05-21 | 266 | 269 | 265 | 265 | 23,000 | 2,650 |
| 2001-05-18 | 269 | 269 | 266 | 266 | 19,000 | 2,660 |
| 2001-05-17 | 268 | 269 | 266 | 266 | 10,000 | 2,660 |
| 2001-05-16 | 265 | 268 | 265 | 268 | 4,000 | 2,680 |
| 2001-05-15 | 265 | 269 | 265 | 269 | 16,000 | 2,690 |
| 2001-05-14 | 265 | 270 | 265 | 270 | 20,000 | 2,700 |
| 2001-05-11 | 267 | 267 | 266 | 266 | 8,000 | 2,660 |
| 2001-05-10 | 265 | 267 | 265 | 267 | 5,000 | 2,670 |
| 2001-05-09 | 270 | 271 | 270 | 271 | 3,000 | 2,710 |
| 2001-05-08 | 265 | 275 | 265 | 275 | 11,000 | 2,750 |
| 2001-05-07 | 275 | 275 | 268 | 268 | 37,000 | 2,680 |
| 2001-05-02 | 273 | 275 | 270 | 275 | 22,000 | 2,750 |
| 2001-05-01 | 266 | 272 | 266 | 270 | 23,000 | 2,700 |
| 2001-04-27 | 269 | 270 | 265 | 265 | 29,000 | 2,650 |
| 2001-04-26 | 269 | 269 | 265 | 265 | 19,000 | 2,650 |
| 2001-04-25 | 261 | 268 | 261 | 268 | 35,000 | 2,680 |
| 2001-04-24 | 260 | 263 | 260 | 263 | 35,000 | 2,630 |
| 2001-04-23 | 262 | 262 | 258 | 258 | 23,000 | 2,580 |
| 2001-04-20 | 260 | 261 | 260 | 261 | 19,000 | 2,610 |
| 2001-04-19 | 259 | 262 | 258 | 258 | 13,000 | 2,580 |
| 2001-04-18 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2001-04-17 | 263 | 263 | 253 | 257 | 10,000 | 2,570 |
| 2001-04-16 | 262 | 263 | 261 | 263 | 16,000 | 2,630 |
| 2001-04-13 | 252 | 263 | 252 | 263 | 8,000 | 2,630 |
| 2001-04-12 | 252 | 252 | 252 | 252 | 3,000 | 2,520 |
| 2001-04-11 | 256 | 258 | 252 | 255 | 22,000 | 2,550 |
| 2001-04-10 | 255 | 257 | 252 | 256 | 62,000 | 2,560 |
| 2001-04-09 | 260 | 260 | 260 | 260 | 13,000 | 2,600 |
| 2001-04-06 | 260 | 260 | 257 | 260 | 54,000 | 2,600 |
| 2001-04-05 | 253 | 260 | 251 | 254 | 28,000 | 2,540 |
| 2001-04-04 | 262 | 262 | 250 | 252 | 19,000 | 2,520 |
| 2001-04-03 | 255 | 265 | 245 | 265 | 19,000 | 2,650 |
| 2001-04-02 | 269 | 269 | 255 | 255 | 19,000 | 2,550 |
| 2001-03-30 | 256 | 267 | 256 | 267 | 31,000 | 2,670 |
| 2001-03-29 | 260 | 265 | 260 | 263 | 10,000 | 2,630 |
| 2001-03-28 | 250 | 267 | 250 | 267 | 29,000 | 2,670 |
| 2001-03-27 | 251 | 253 | 250 | 250 | 6,000 | 2,500 |
| 2001-03-26 | 253 | 255 | 245 | 247 | 46,000 | 2,470 |
| 2001-03-23 | 245 | 250 | 245 | 247 | 17,000 | 2,470 |
| 2001-03-22 | 247 | 248 | 240 | 240 | 18,000 | 2,400 |
| 2001-03-21 | 240 | 247 | 240 | 247 | 3,000 | 2,470 |
| 2001-03-19 | 239 | 240 | 239 | 239 | 8,000 | 2,390 |
| 2001-03-16 | 235 | 250 | 232 | 250 | 8,000 | 2,500 |
| 2001-03-15 | 235 | 235 | 231 | 231 | 7,000 | 2,310 |
| 2001-03-14 | 245 | 245 | 236 | 236 | 6,000 | 2,360 |
| 2001-03-13 | 241 | 245 | 231 | 245 | 24,000 | 2,450 |
| 2001-03-12 | 246 | 248 | 241 | 241 | 17,000 | 2,410 |
| 2001-03-09 | 247 | 247 | 245 | 245 | 6,000 | 2,450 |
| 2001-03-08 | 247 | 248 | 247 | 247 | 5,000 | 2,470 |
| 2001-03-07 | 259 | 259 | 241 | 247 | 11,000 | 2,470 |
| 2001-03-06 | 260 | 260 | 259 | 259 | 11,000 | 2,590 |
| 2001-03-05 | 250 | 260 | 242 | 242 | 14,000 | 2,420 |
| 2001-03-02 | 263 | 263 | 250 | 250 | 20,000 | 2,500 |
| 2001-03-01 | 256 | 263 | 256 | 258 | 23,000 | 2,580 |
| 2001-02-28 | 267 | 267 | 267 | 267 | 16,000 | 2,670 |
| 2001-02-27 | 262 | 263 | 262 | 262 | 6,000 | 2,620 |
| 2001-02-26 | 280 | 280 | 259 | 259 | 32,000 | 2,590 |
| 2001-02-23 | 260 | 265 | 259 | 265 | 26,000 | 2,650 |
| 2001-02-22 | 259 | 260 | 250 | 260 | 17,000 | 2,600 |
| 2001-02-21 | 254 | 260 | 250 | 260 | 18,000 | 2,600 |
| 2001-02-20 | 256 | 256 | 253 | 253 | 6,000 | 2,530 |
| 2001-02-19 | 265 | 273 | 245 | 261 | 11,000 | 2,610 |
| 2001-02-16 | 260 | 276 | 260 | 275 | 22,000 | 2,750 |
| 2001-02-15 | 270 | 272 | 264 | 272 | 20,000 | 2,720 |
| 2001-02-14 | 259 | 270 | 257 | 270 | 28,000 | 2,700 |
| 2001-02-13 | 245 | 255 | 245 | 253 | 15,000 | 2,530 |
| 2001-02-09 | 244 | 250 | 244 | 250 | 13,000 | 2,500 |
| 2001-02-08 | 244 | 245 | 244 | 245 | 9,000 | 2,450 |
| 2001-02-07 | 236 | 244 | 236 | 244 | 13,000 | 2,440 |
| 2001-02-06 | 245 | 245 | 240 | 240 | 4,000 | 2,400 |
| 2001-02-05 | 244 | 245 | 240 | 245 | 13,000 | 2,450 |
| 2001-02-02 | 235 | 246 | 235 | 246 | 26,000 | 2,460 |
| 2001-02-01 | 240 | 240 | 237 | 237 | 6,000 | 2,370 |
| 2001-01-31 | 240 | 245 | 240 | 241 | 14,000 | 2,410 |
| 2001-01-30 | 240 | 241 | 238 | 241 | 7,000 | 2,410 |
| 2001-01-29 | 240 | 240 | 235 | 240 | 4,000 | 2,400 |
| 2001-01-26 | 232 | 233 | 231 | 231 | 6,000 | 2,310 |
| 2001-01-25 | 245 | 245 | 236 | 237 | 23,000 | 2,370 |
| 2001-01-24 | 237 | 237 | 231 | 231 | 10,000 | 2,310 |
| 2001-01-23 | 240 | 240 | 236 | 238 | 14,000 | 2,380 |
| 2001-01-22 | 246 | 246 | 240 | 240 | 22,000 | 2,400 |
| 2001-01-19 | 239 | 248 | 239 | 248 | 11,000 | 2,480 |
| 2001-01-18 | 236 | 236 | 235 | 235 | 8,000 | 2,350 |
| 2001-01-17 | 230 | 231 | 221 | 225 | 23,000 | 2,250 |
| 2001-01-16 | 225 | 226 | 224 | 224 | 24,000 | 2,240 |
| 2001-01-15 | 220 | 225 | 220 | 225 | 49,000 | 2,250 |
| 2001-01-12 | 220 | 230 | 220 | 221 | 31,000 | 2,210 |
| 2001-01-11 | 237 | 237 | 230 | 230 | 18,000 | 2,300 |
| 2001-01-10 | 250 | 250 | 235 | 235 | 14,000 | 2,350 |
| 2001-01-09 | 265 | 265 | 250 | 250 | 8,000 | 2,500 |
| 2001-01-05 | 251 | 265 | 251 | 251 | 21,000 | 2,510 |
| 2001-01-04 | 273 | 273 | 270 | 273 | 7,000 | 2,730 |
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