5998 (株)アドバネクス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 133 | 138 | 133 | 138 | 38,000 | 1,380 |
| 2002-12-27 | 141 | 141 | 136 | 138 | 71,000 | 1,380 |
| 2002-12-26 | 131 | 141 | 129 | 136 | 97,000 | 1,360 |
| 2002-12-25 | 128 | 129 | 126 | 129 | 73,000 | 1,290 |
| 2002-12-24 | 124 | 128 | 122 | 125 | 115,000 | 1,250 |
| 2002-12-20 | 122 | 123 | 121 | 122 | 51,000 | 1,220 |
| 2002-12-19 | 123 | 125 | 121 | 123 | 63,000 | 1,230 |
| 2002-12-18 | 126 | 126 | 123 | 125 | 30,000 | 1,250 |
| 2002-12-17 | 125 | 128 | 125 | 126 | 45,000 | 1,260 |
| 2002-12-16 | 128 | 130 | 123 | 123 | 44,000 | 1,230 |
| 2002-12-13 | 125 | 127 | 123 | 127 | 20,000 | 1,270 |
| 2002-12-12 | 129 | 129 | 125 | 128 | 45,000 | 1,280 |
| 2002-12-11 | 127 | 129 | 127 | 128 | 41,000 | 1,280 |
| 2002-12-10 | 125 | 127 | 125 | 127 | 39,000 | 1,270 |
| 2002-12-09 | 132 | 132 | 130 | 130 | 48,000 | 1,300 |
| 2002-12-06 | 133 | 135 | 132 | 135 | 35,000 | 1,350 |
| 2002-12-05 | 137 | 137 | 133 | 137 | 33,000 | 1,370 |
| 2002-12-04 | 134 | 138 | 133 | 133 | 44,000 | 1,330 |
| 2002-12-03 | 135 | 142 | 135 | 138 | 62,000 | 1,380 |
| 2002-12-02 | 137 | 140 | 137 | 137 | 33,000 | 1,370 |
| 2002-11-29 | 140 | 140 | 136 | 137 | 69,000 | 1,370 |
| 2002-11-28 | 134 | 143 | 131 | 143 | 148,000 | 1,430 |
| 2002-11-27 | 123 | 134 | 123 | 134 | 44,000 | 1,340 |
| 2002-11-26 | 134 | 134 | 128 | 128 | 46,000 | 1,280 |
| 2002-11-25 | 137 | 139 | 135 | 135 | 117,000 | 1,350 |
| 2002-11-22 | 116 | 132 | 114 | 132 | 127,000 | 1,320 |
| 2002-11-21 | 110 | 116 | 105 | 116 | 33,000 | 1,160 |
| 2002-11-20 | 103 | 110 | 103 | 110 | 39,000 | 1,100 |
| 2002-11-19 | 104 | 104 | 100 | 102 | 64,000 | 1,020 |
| 2002-11-18 | 118 | 118 | 112 | 112 | 31,000 | 1,120 |
| 2002-11-15 | 112 | 115 | 112 | 115 | 37,000 | 1,150 |
| 2002-11-14 | 121 | 121 | 111 | 112 | 30,000 | 1,120 |
| 2002-11-13 | 125 | 125 | 120 | 120 | 17,000 | 1,200 |
| 2002-11-12 | 122 | 123 | 121 | 122 | 27,000 | 1,220 |
| 2002-11-11 | 130 | 130 | 126 | 126 | 11,000 | 1,260 |
| 2002-11-08 | 129 | 130 | 128 | 129 | 19,000 | 1,290 |
| 2002-11-07 | 130 | 134 | 130 | 134 | 5,000 | 1,340 |
| 2002-11-06 | 130 | 131 | 130 | 131 | 11,000 | 1,310 |
| 2002-11-05 | 128 | 135 | 128 | 135 | 7,000 | 1,350 |
| 2002-11-01 | 131 | 131 | 129 | 130 | 27,000 | 1,300 |
| 2002-10-31 | 137 | 137 | 130 | 130 | 26,000 | 1,300 |
| 2002-10-30 | 131 | 133 | 131 | 132 | 7,000 | 1,320 |
| 2002-10-29 | 132 | 135 | 131 | 133 | 22,000 | 1,330 |
| 2002-10-28 | 130 | 137 | 130 | 137 | 24,000 | 1,370 |
| 2002-10-25 | 139 | 139 | 135 | 136 | 24,000 | 1,360 |
| 2002-10-24 | 137 | 137 | 133 | 134 | 11,000 | 1,340 |
| 2002-10-23 | 136 | 140 | 134 | 134 | 33,000 | 1,340 |
| 2002-10-22 | 146 | 146 | 138 | 139 | 53,000 | 1,390 |
| 2002-10-21 | 145 | 146 | 136 | 142 | 85,000 | 1,420 |
| 2002-10-18 | 123 | 149 | 120 | 149 | 230,000 | 1,490 |
| 2002-10-17 | 123 | 123 | 122 | 122 | 20,000 | 1,220 |
| 2002-10-16 | 123 | 127 | 122 | 123 | 72,000 | 1,230 |
| 2002-10-15 | 120 | 123 | 120 | 121 | 70,000 | 1,210 |
| 2002-10-11 | 118 | 121 | 118 | 120 | 28,000 | 1,200 |
| 2002-10-10 | 120 | 120 | 115 | 117 | 26,000 | 1,170 |
| 2002-10-09 | 121 | 121 | 119 | 119 | 31,000 | 1,190 |
| 2002-10-08 | 115 | 120 | 115 | 119 | 27,000 | 1,190 |
| 2002-10-07 | 126 | 127 | 122 | 124 | 23,000 | 1,240 |
| 2002-10-04 | 130 | 133 | 129 | 129 | 38,000 | 1,290 |
| 2002-10-03 | 134 | 134 | 130 | 130 | 56,000 | 1,300 |
| 2002-10-02 | 138 | 139 | 135 | 135 | 63,000 | 1,350 |
| 2002-10-01 | 137 | 138 | 133 | 135 | 55,000 | 1,350 |
| 2002-09-30 | 150 | 150 | 140 | 140 | 17,000 | 1,400 |
| 2002-09-27 | 143 | 148 | 143 | 145 | 24,000 | 1,450 |
| 2002-09-26 | 141 | 144 | 141 | 144 | 22,000 | 1,440 |
| 2002-09-25 | 146 | 147 | 140 | 140 | 34,000 | 1,400 |
| 2002-09-24 | 145 | 146 | 144 | 145 | 29,000 | 1,450 |
| 2002-09-20 | 143 | 145 | 143 | 144 | 54,000 | 1,440 |
| 2002-09-19 | 152 | 153 | 147 | 147 | 49,000 | 1,470 |
| 2002-09-18 | 151 | 151 | 148 | 151 | 33,000 | 1,510 |
| 2002-09-17 | 150 | 154 | 149 | 154 | 22,000 | 1,540 |
| 2002-09-13 | 150 | 154 | 145 | 148 | 50,000 | 1,480 |
| 2002-09-12 | 140 | 154 | 140 | 154 | 179,000 | 1,540 |
| 2002-09-11 | 138 | 143 | 138 | 140 | 29,000 | 1,400 |
| 2002-09-10 | 140 | 140 | 136 | 138 | 35,000 | 1,380 |
| 2002-09-09 | 141 | 141 | 140 | 140 | 26,000 | 1,400 |
| 2002-09-06 | 141 | 141 | 137 | 140 | 14,000 | 1,400 |
| 2002-09-05 | 141 | 141 | 141 | 141 | 26,000 | 1,410 |
| 2002-09-04 | 142 | 142 | 135 | 141 | 21,000 | 1,410 |
| 2002-09-03 | 140 | 145 | 140 | 144 | 40,000 | 1,440 |
| 2002-09-02 | 147 | 147 | 140 | 140 | 130,000 | 1,400 |
| 2002-08-30 | 149 | 150 | 146 | 146 | 32,000 | 1,460 |
| 2002-08-29 | 150 | 150 | 148 | 149 | 19,000 | 1,490 |
| 2002-08-28 | 154 | 154 | 150 | 150 | 61,000 | 1,500 |
| 2002-08-27 | 159 | 159 | 155 | 155 | 23,000 | 1,550 |
| 2002-08-26 | 156 | 161 | 155 | 158 | 94,000 | 1,580 |
| 2002-08-23 | 164 | 164 | 160 | 164 | 22,000 | 1,640 |
| 2002-08-22 | 161 | 164 | 156 | 164 | 52,000 | 1,640 |
| 2002-08-21 | 168 | 168 | 160 | 164 | 29,000 | 1,640 |
| 2002-08-20 | 169 | 169 | 165 | 168 | 30,000 | 1,680 |
| 2002-08-19 | 171 | 171 | 169 | 169 | 18,000 | 1,690 |
| 2002-08-16 | 177 | 177 | 171 | 171 | 11,000 | 1,710 |
| 2002-08-15 | 172 | 174 | 170 | 170 | 10,000 | 1,700 |
| 2002-08-14 | 173 | 175 | 171 | 175 | 13,000 | 1,750 |
| 2002-08-13 | 171 | 173 | 171 | 171 | 4,000 | 1,710 |
| 2002-08-12 | 175 | 175 | 170 | 175 | 17,000 | 1,750 |
| 2002-08-09 | 173 | 174 | 172 | 172 | 14,000 | 1,720 |
| 2002-08-08 | 173 | 178 | 173 | 177 | 20,000 | 1,770 |
| 2002-08-07 | 174 | 175 | 173 | 175 | 31,000 | 1,750 |
| 2002-08-06 | 175 | 175 | 168 | 168 | 34,000 | 1,680 |
| 2002-08-05 | 177 | 180 | 176 | 177 | 51,000 | 1,770 |
| 2002-08-02 | 177 | 180 | 175 | 178 | 43,000 | 1,780 |
| 2002-08-01 | 176 | 177 | 176 | 177 | 17,000 | 1,770 |
| 2002-07-31 | 183 | 183 | 175 | 176 | 21,000 | 1,760 |
| 2002-07-30 | 176 | 178 | 173 | 173 | 35,000 | 1,730 |
| 2002-07-29 | 173 | 173 | 172 | 172 | 21,000 | 1,720 |
| 2002-07-26 | 178 | 178 | 173 | 173 | 22,000 | 1,730 |
| 2002-07-25 | 182 | 185 | 182 | 182 | 70,000 | 1,820 |
| 2002-07-24 | 171 | 177 | 171 | 177 | 25,000 | 1,770 |
| 2002-07-23 | 175 | 175 | 170 | 173 | 28,000 | 1,730 |
| 2002-07-22 | 177 | 178 | 175 | 175 | 40,000 | 1,750 |
| 2002-07-19 | 180 | 183 | 180 | 182 | 23,000 | 1,820 |
| 2002-07-18 | 183 | 183 | 176 | 180 | 48,000 | 1,800 |
| 2002-07-17 | 180 | 185 | 180 | 183 | 25,000 | 1,830 |
| 2002-07-16 | 189 | 189 | 185 | 185 | 12,000 | 1,850 |
| 2002-07-15 | 195 | 195 | 190 | 194 | 45,000 | 1,940 |
| 2002-07-12 | 185 | 191 | 184 | 185 | 38,000 | 1,850 |
| 2002-07-11 | 190 | 190 | 184 | 184 | 47,000 | 1,840 |
| 2002-07-10 | 194 | 194 | 190 | 190 | 62,000 | 1,900 |
| 2002-07-09 | 198 | 200 | 190 | 194 | 95,000 | 1,940 |
| 2002-07-08 | 209 | 209 | 199 | 199 | 211,000 | 1,990 |
| 2002-07-05 | 185 | 203 | 185 | 199 | 377,000 | 1,990 |
| 2002-07-04 | 182 | 185 | 180 | 183 | 119,000 | 1,830 |
| 2002-07-03 | 179 | 180 | 176 | 180 | 46,000 | 1,800 |
| 2002-07-02 | 182 | 185 | 176 | 180 | 43,000 | 1,800 |
| 2002-07-01 | 174 | 185 | 174 | 185 | 57,000 | 1,850 |
| 2002-06-28 | 169 | 173 | 169 | 171 | 32,000 | 1,710 |
| 2002-06-27 | 167 | 173 | 165 | 173 | 24,000 | 1,730 |
| 2002-06-26 | 170 | 174 | 165 | 166 | 19,000 | 1,660 |
| 2002-06-25 | 179 | 179 | 172 | 172 | 28,000 | 1,720 |
| 2002-06-24 | 165 | 173 | 164 | 173 | 39,000 | 1,730 |
| 2002-06-21 | 170 | 170 | 168 | 170 | 30,000 | 1,700 |
| 2002-06-20 | 170 | 174 | 170 | 170 | 35,000 | 1,700 |
| 2002-06-19 | 181 | 181 | 171 | 171 | 53,000 | 1,710 |
| 2002-06-18 | 190 | 191 | 180 | 180 | 69,000 | 1,800 |
| 2002-06-17 | 183 | 183 | 172 | 180 | 66,000 | 1,800 |
| 2002-06-14 | 183 | 185 | 176 | 185 | 68,000 | 1,850 |
| 2002-06-13 | 186 | 190 | 183 | 188 | 34,000 | 1,880 |
| 2002-06-12 | 192 | 192 | 185 | 185 | 65,000 | 1,850 |
| 2002-06-11 | 178 | 195 | 178 | 192 | 281,000 | 1,920 |
| 2002-06-10 | 176 | 179 | 171 | 176 | 22,000 | 1,760 |
| 2002-06-07 | 183 | 183 | 179 | 179 | 31,000 | 1,790 |
| 2002-06-06 | 174 | 193 | 174 | 183 | 153,000 | 1,830 |
| 2002-06-05 | 166 | 175 | 166 | 175 | 25,000 | 1,750 |
| 2002-06-04 | 170 | 170 | 168 | 168 | 10,000 | 1,680 |
| 2002-06-03 | 171 | 172 | 170 | 170 | 22,000 | 1,700 |
| 2002-05-31 | 173 | 173 | 170 | 173 | 34,000 | 1,730 |
| 2002-05-30 | 174 | 175 | 170 | 175 | 59,000 | 1,750 |
| 2002-05-29 | 176 | 190 | 176 | 177 | 124,000 | 1,770 |
| 2002-05-28 | 168 | 190 | 165 | 190 | 229,000 | 1,900 |
| 2002-05-27 | 175 | 178 | 169 | 172 | 293,000 | 1,720 |
| 2002-05-24 | 157 | 168 | 145 | 168 | 156,000 | 1,680 |
| 2002-05-23 | 142 | 165 | 142 | 158 | 236,000 | 1,580 |
| 2002-05-22 | 137 | 140 | 136 | 140 | 29,000 | 1,400 |
| 2002-05-21 | 132 | 136 | 132 | 135 | 25,000 | 1,350 |
| 2002-05-20 | 130 | 130 | 129 | 130 | 24,000 | 1,300 |
| 2002-05-17 | 129 | 130 | 128 | 128 | 11,000 | 1,280 |
| 2002-05-16 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2002-05-15 | 126 | 129 | 125 | 129 | 12,000 | 1,290 |
| 2002-05-14 | 129 | 129 | 125 | 125 | 19,000 | 1,250 |
| 2002-05-13 | 127 | 128 | 125 | 125 | 7,000 | 1,250 |
| 2002-05-10 | 127 | 129 | 125 | 126 | 20,000 | 1,260 |
| 2002-05-09 | 128 | 128 | 127 | 127 | 14,000 | 1,270 |
| 2002-05-08 | 125 | 127 | 125 | 127 | 7,000 | 1,270 |
| 2002-05-07 | 129 | 129 | 125 | 125 | 5,000 | 1,250 |
| 2002-05-02 | 130 | 130 | 125 | 125 | 13,000 | 1,250 |
| 2002-05-01 | 128 | 130 | 126 | 130 | 15,000 | 1,300 |
| 2002-04-30 | 125 | 130 | 125 | 130 | 20,000 | 1,300 |
| 2002-04-26 | 128 | 133 | 127 | 128 | 20,000 | 1,280 |
| 2002-04-25 | 127 | 134 | 126 | 126 | 59,000 | 1,260 |
| 2002-04-24 | 129 | 134 | 128 | 134 | 29,000 | 1,340 |
| 2002-04-23 | 129 | 129 | 127 | 128 | 25,000 | 1,280 |
| 2002-04-22 | 128 | 130 | 128 | 129 | 8,000 | 1,290 |
| 2002-04-19 | 130 | 130 | 129 | 130 | 8,000 | 1,300 |
| 2002-04-18 | 135 | 135 | 130 | 130 | 10,000 | 1,300 |
| 2002-04-17 | 128 | 133 | 127 | 133 | 7,000 | 1,330 |
| 2002-04-16 | 124 | 126 | 124 | 125 | 8,000 | 1,250 |
| 2002-04-15 | 128 | 128 | 126 | 126 | 34,000 | 1,260 |
| 2002-04-12 | 130 | 130 | 128 | 128 | 10,000 | 1,280 |
| 2002-04-11 | 129 | 131 | 129 | 131 | 7,000 | 1,310 |
| 2002-04-10 | 132 | 132 | 127 | 128 | 13,000 | 1,280 |
| 2002-04-09 | 133 | 134 | 133 | 133 | 43,000 | 1,330 |
| 2002-04-08 | 136 | 136 | 132 | 132 | 6,000 | 1,320 |
| 2002-04-05 | 132 | 137 | 132 | 137 | 9,000 | 1,370 |
| 2002-04-04 | 131 | 136 | 131 | 135 | 9,000 | 1,350 |
| 2002-04-03 | 127 | 131 | 127 | 128 | 13,000 | 1,280 |
| 2002-04-02 | 131 | 137 | 125 | 137 | 49,000 | 1,370 |
| 2002-04-01 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2002-03-29 | 134 | 137 | 131 | 131 | 34,000 | 1,310 |
| 2002-03-28 | 139 | 139 | 135 | 135 | 28,000 | 1,350 |
| 2002-03-27 | 143 | 143 | 139 | 139 | 25,000 | 1,390 |
| 2002-03-26 | 140 | 143 | 139 | 143 | 50,000 | 1,430 |
| 2002-03-25 | 139 | 139 | 135 | 137 | 105,000 | 1,370 |
| 2002-03-22 | 134 | 135 | 134 | 134 | 28,000 | 1,340 |
| 2002-03-20 | 136 | 137 | 130 | 134 | 77,000 | 1,340 |
| 2002-03-19 | 140 | 140 | 139 | 140 | 26,000 | 1,400 |
| 2002-03-18 | 135 | 138 | 135 | 135 | 21,000 | 1,350 |
| 2002-03-15 | 140 | 140 | 135 | 136 | 54,000 | 1,360 |
| 2002-03-14 | 136 | 136 | 136 | 136 | 14,000 | 1,360 |
| 2002-03-13 | 132 | 138 | 130 | 138 | 69,000 | 1,380 |
| 2002-03-12 | 142 | 142 | 140 | 140 | 25,000 | 1,400 |
| 2002-03-11 | 136 | 141 | 134 | 141 | 55,000 | 1,410 |
| 2002-03-08 | 135 | 136 | 131 | 132 | 47,000 | 1,320 |
| 2002-03-07 | 132 | 135 | 132 | 135 | 23,000 | 1,350 |
| 2002-03-06 | 137 | 138 | 132 | 132 | 33,000 | 1,320 |
| 2002-03-05 | 141 | 141 | 133 | 138 | 61,000 | 1,380 |
| 2002-03-04 | 145 | 145 | 136 | 136 | 72,000 | 1,360 |
| 2002-03-01 | 133 | 139 | 131 | 135 | 110,000 | 1,350 |
| 2002-02-28 | 130 | 137 | 129 | 131 | 93,000 | 1,310 |
| 2002-02-27 | 140 | 141 | 128 | 128 | 250,000 | 1,280 |
| 2002-02-26 | 120 | 149 | 120 | 141 | 343,000 | 1,410 |
| 2002-02-25 | 109 | 115 | 109 | 115 | 114,000 | 1,150 |
| 2002-02-22 | 109 | 110 | 109 | 109 | 51,000 | 1,090 |
| 2002-02-21 | 109 | 112 | 108 | 108 | 18,000 | 1,080 |
| 2002-02-20 | 108 | 109 | 107 | 107 | 33,000 | 1,070 |
| 2002-02-19 | 111 | 111 | 109 | 109 | 3,000 | 1,090 |
| 2002-02-18 | 111 | 111 | 109 | 109 | 38,000 | 1,090 |
| 2002-02-15 | 113 | 113 | 110 | 110 | 30,000 | 1,100 |
| 2002-02-14 | 112 | 114 | 112 | 112 | 29,000 | 1,120 |
| 2002-02-13 | 114 | 114 | 112 | 112 | 23,000 | 1,120 |
| 2002-02-12 | 111 | 113 | 111 | 113 | 40,000 | 1,130 |
| 2002-02-08 | 111 | 112 | 108 | 110 | 34,000 | 1,100 |
| 2002-02-07 | 110 | 112 | 110 | 110 | 25,000 | 1,100 |
| 2002-02-06 | 115 | 115 | 110 | 110 | 23,000 | 1,100 |
| 2002-02-05 | 115 | 116 | 113 | 116 | 13,000 | 1,160 |
| 2002-02-04 | 122 | 122 | 116 | 116 | 4,000 | 1,160 |
| 2002-02-01 | 122 | 122 | 116 | 122 | 12,000 | 1,220 |
| 2002-01-31 | 116 | 120 | 116 | 120 | 21,000 | 1,200 |
| 2002-01-30 | 114 | 115 | 114 | 115 | 8,000 | 1,150 |
| 2002-01-29 | 118 | 118 | 115 | 115 | 36,000 | 1,150 |
| 2002-01-28 | 123 | 124 | 113 | 113 | 37,000 | 1,130 |
| 2002-01-25 | 124 | 125 | 119 | 125 | 29,000 | 1,250 |
| 2002-01-24 | 120 | 120 | 118 | 120 | 19,000 | 1,200 |
| 2002-01-23 | 119 | 122 | 116 | 116 | 28,000 | 1,160 |
| 2002-01-22 | 120 | 125 | 118 | 120 | 48,000 | 1,200 |
| 2002-01-21 | 127 | 127 | 118 | 119 | 29,000 | 1,190 |
| 2002-01-18 | 118 | 123 | 118 | 118 | 33,000 | 1,180 |
| 2002-01-17 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-01-16 | 121 | 121 | 115 | 120 | 12,000 | 1,200 |
| 2002-01-15 | 131 | 131 | 130 | 130 | 3,000 | 1,300 |
| 2002-01-11 | 133 | 133 | 125 | 130 | 19,000 | 1,300 |
| 2002-01-10 | 135 | 135 | 135 | 135 | 13,000 | 1,350 |
| 2002-01-09 | 125 | 135 | 125 | 135 | 8,000 | 1,350 |
| 2002-01-08 | 130 | 130 | 122 | 130 | 15,000 | 1,300 |
| 2002-01-07 | 125 | 127 | 125 | 127 | 3,000 | 1,270 |
| 2002-01-04 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
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