5998 (株)アドバネクス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 500 | 509 | 492 | 500 | 155,000 | 5,000 |
| 2003-12-29 | 482 | 500 | 482 | 499 | 75,000 | 4,990 |
| 2003-12-26 | 476 | 482 | 471 | 472 | 96,000 | 4,720 |
| 2003-12-25 | 478 | 487 | 477 | 481 | 97,000 | 4,810 |
| 2003-12-24 | 495 | 495 | 476 | 494 | 63,000 | 4,940 |
| 2003-12-22 | 500 | 501 | 481 | 495 | 48,000 | 4,950 |
| 2003-12-19 | 515 | 515 | 497 | 510 | 150,000 | 5,100 |
| 2003-12-18 | 520 | 523 | 502 | 511 | 440,000 | 5,110 |
| 2003-12-17 | 495 | 523 | 495 | 515 | 826,000 | 5,150 |
| 2003-12-16 | 480 | 493 | 471 | 490 | 52,000 | 4,900 |
| 2003-12-15 | 472 | 499 | 472 | 499 | 91,000 | 4,990 |
| 2003-12-12 | 471 | 476 | 461 | 470 | 86,000 | 4,700 |
| 2003-12-11 | 465 | 472 | 451 | 470 | 113,000 | 4,700 |
| 2003-12-10 | 480 | 480 | 450 | 463 | 126,000 | 4,630 |
| 2003-12-09 | 485 | 498 | 470 | 481 | 106,000 | 4,810 |
| 2003-12-08 | 506 | 506 | 470 | 470 | 113,000 | 4,700 |
| 2003-12-05 | 500 | 520 | 500 | 500 | 262,000 | 5,000 |
| 2003-12-04 | 521 | 521 | 495 | 500 | 440,000 | 5,000 |
| 2003-12-03 | 500 | 528 | 480 | 523 | 929,000 | 5,230 |
| 2003-12-02 | 470 | 474 | 460 | 461 | 144,000 | 4,610 |
| 2003-12-01 | 450 | 459 | 450 | 459 | 244,000 | 4,590 |
| 2003-11-28 | 445 | 447 | 425 | 440 | 79,000 | 4,400 |
| 2003-11-27 | 430 | 460 | 430 | 455 | 179,000 | 4,550 |
| 2003-11-26 | 411 | 419 | 409 | 419 | 134,000 | 4,190 |
| 2003-11-25 | 409 | 409 | 400 | 407 | 150,000 | 4,070 |
| 2003-11-21 | 377 | 389 | 375 | 389 | 172,000 | 3,890 |
| 2003-11-20 | 360 | 390 | 355 | 380 | 418,000 | 3,800 |
| 2003-11-19 | 394 | 394 | 350 | 350 | 252,000 | 3,500 |
| 2003-11-18 | 376 | 400 | 376 | 396 | 380,000 | 3,960 |
| 2003-11-17 | 465 | 465 | 415 | 416 | 150,000 | 4,160 |
| 2003-11-14 | 470 | 489 | 462 | 473 | 100,000 | 4,730 |
| 2003-11-13 | 485 | 486 | 471 | 471 | 57,000 | 4,710 |
| 2003-11-12 | 484 | 484 | 465 | 470 | 44,000 | 4,700 |
| 2003-11-11 | 485 | 499 | 460 | 490 | 178,000 | 4,900 |
| 2003-11-10 | 508 | 518 | 500 | 510 | 121,000 | 5,100 |
| 2003-11-07 | 495 | 508 | 490 | 508 | 111,000 | 5,080 |
| 2003-11-06 | 521 | 528 | 500 | 500 | 263,000 | 5,000 |
| 2003-11-05 | 522 | 527 | 510 | 520 | 240,000 | 5,200 |
| 2003-11-04 | 510 | 526 | 509 | 520 | 312,000 | 5,200 |
| 2003-10-31 | 506 | 516 | 501 | 510 | 115,000 | 5,100 |
| 2003-10-30 | 517 | 520 | 497 | 508 | 152,000 | 5,080 |
| 2003-10-29 | 517 | 524 | 490 | 514 | 295,000 | 5,140 |
| 2003-10-28 | 486 | 490 | 476 | 482 | 135,000 | 4,820 |
| 2003-10-27 | 471 | 474 | 461 | 461 | 98,000 | 4,610 |
| 2003-10-24 | 459 | 485 | 459 | 476 | 238,000 | 4,760 |
| 2003-10-23 | 460 | 475 | 458 | 458 | 176,000 | 4,580 |
| 2003-10-22 | 500 | 500 | 483 | 483 | 162,000 | 4,830 |
| 2003-10-21 | 517 | 517 | 501 | 508 | 325,000 | 5,080 |
| 2003-10-20 | 530 | 530 | 511 | 517 | 492,000 | 5,170 |
| 2003-10-17 | 551 | 567 | 528 | 540 | 859,000 | 5,400 |
| 2003-10-16 | 565 | 566 | 541 | 558 | 567,000 | 5,580 |
| 2003-10-15 | 524 | 574 | 508 | 565 | 1,704,000 | 5,650 |
| 2003-10-14 | 520 | 525 | 508 | 524 | 503,000 | 5,240 |
| 2003-10-10 | 480 | 517 | 477 | 510 | 517,000 | 5,100 |
| 2003-10-09 | 481 | 481 | 456 | 470 | 103,000 | 4,700 |
| 2003-10-08 | 466 | 483 | 466 | 471 | 201,000 | 4,710 |
| 2003-10-07 | 470 | 470 | 451 | 463 | 164,000 | 4,630 |
| 2003-10-06 | 485 | 485 | 470 | 474 | 124,000 | 4,740 |
| 2003-10-03 | 486 | 488 | 469 | 478 | 147,000 | 4,780 |
| 2003-10-02 | 495 | 502 | 481 | 488 | 204,000 | 4,880 |
| 2003-10-01 | 485 | 496 | 465 | 490 | 370,000 | 4,900 |
| 2003-09-30 | 494 | 498 | 482 | 490 | 207,000 | 4,900 |
| 2003-09-29 | 472 | 490 | 472 | 489 | 402,000 | 4,890 |
| 2003-09-26 | 420 | 468 | 420 | 464 | 329,000 | 4,640 |
| 2003-09-25 | 415 | 451 | 401 | 435 | 552,000 | 4,350 |
| 2003-09-24 | 470 | 471 | 440 | 445 | 364,000 | 4,450 |
| 2003-09-22 | 479 | 485 | 461 | 478 | 246,000 | 4,780 |
| 2003-09-19 | 512 | 514 | 481 | 494 | 303,000 | 4,940 |
| 2003-09-18 | 520 | 521 | 506 | 513 | 279,000 | 5,130 |
| 2003-09-17 | 538 | 538 | 521 | 529 | 196,000 | 5,290 |
| 2003-09-16 | 548 | 548 | 533 | 534 | 104,000 | 5,340 |
| 2003-09-12 | 545 | 545 | 531 | 541 | 125,000 | 5,410 |
| 2003-09-11 | 555 | 555 | 540 | 549 | 340,000 | 5,490 |
| 2003-09-10 | 520 | 550 | 519 | 545 | 483,000 | 5,450 |
| 2003-09-09 | 528 | 533 | 517 | 518 | 186,000 | 5,180 |
| 2003-09-08 | 519 | 530 | 516 | 530 | 140,000 | 5,300 |
| 2003-09-05 | 523 | 530 | 510 | 529 | 185,000 | 5,290 |
| 2003-09-04 | 522 | 536 | 522 | 525 | 187,000 | 5,250 |
| 2003-09-03 | 538 | 540 | 521 | 532 | 234,000 | 5,320 |
| 2003-09-02 | 555 | 556 | 535 | 538 | 233,000 | 5,380 |
| 2003-09-01 | 565 | 565 | 550 | 560 | 625,000 | 5,600 |
| 2003-08-29 | 529 | 560 | 526 | 545 | 796,000 | 5,450 |
| 2003-08-28 | 530 | 530 | 511 | 520 | 212,000 | 5,200 |
| 2003-08-27 | 537 | 543 | 523 | 535 | 264,000 | 5,350 |
| 2003-08-26 | 555 | 560 | 531 | 533 | 431,000 | 5,330 |
| 2003-08-25 | 525 | 560 | 506 | 560 | 697,000 | 5,600 |
| 2003-08-22 | 564 | 565 | 522 | 530 | 744,000 | 5,300 |
| 2003-08-21 | 545 | 578 | 543 | 554 | 653,000 | 5,540 |
| 2003-08-20 | 560 | 590 | 560 | 563 | 938,000 | 5,630 |
| 2003-08-19 | 600 | 623 | 570 | 576 | 2,507,000 | 5,760 |
| 2003-08-18 | 502 | 590 | 502 | 583 | 3,565,000 | 5,830 |
| 2003-08-15 | 510 | 510 | 496 | 502 | 751,000 | 5,020 |
| 2003-08-14 | 515 | 515 | 501 | 508 | 1,010,000 | 5,080 |
| 2003-08-13 | 495 | 520 | 481 | 510 | 2,675,000 | 5,100 |
| 2003-08-12 | 463 | 505 | 456 | 465 | 4,363,000 | 4,650 |
| 2003-08-11 | 410 | 446 | 408 | 438 | 1,645,000 | 4,380 |
| 2003-08-08 | 410 | 436 | 405 | 414 | 2,390,000 | 4,140 |
| 2003-08-07 | 415 | 417 | 398 | 405 | 1,212,000 | 4,050 |
| 2003-08-06 | 384 | 410 | 384 | 410 | 1,049,000 | 4,100 |
| 2003-08-05 | 382 | 403 | 380 | 394 | 1,431,000 | 3,940 |
| 2003-08-04 | 381 | 383 | 370 | 382 | 173,000 | 3,820 |
| 2003-08-01 | 385 | 388 | 378 | 383 | 580,000 | 3,830 |
| 2003-07-31 | 389 | 389 | 370 | 373 | 320,000 | 3,730 |
| 2003-07-30 | 374 | 398 | 368 | 386 | 1,600,000 | 3,860 |
| 2003-07-29 | 365 | 368 | 360 | 368 | 329,000 | 3,680 |
| 2003-07-28 | 368 | 369 | 358 | 361 | 225,000 | 3,610 |
| 2003-07-25 | 337 | 368 | 333 | 367 | 612,000 | 3,670 |
| 2003-07-24 | 326 | 337 | 322 | 337 | 91,000 | 3,370 |
| 2003-07-23 | 331 | 331 | 320 | 321 | 51,000 | 3,210 |
| 2003-07-22 | 335 | 337 | 315 | 330 | 82,000 | 3,300 |
| 2003-07-18 | 310 | 329 | 310 | 329 | 128,000 | 3,290 |
| 2003-07-17 | 331 | 334 | 320 | 327 | 122,000 | 3,270 |
| 2003-07-16 | 341 | 350 | 338 | 338 | 127,000 | 3,380 |
| 2003-07-15 | 349 | 355 | 345 | 349 | 116,000 | 3,490 |
| 2003-07-14 | 349 | 350 | 342 | 349 | 103,000 | 3,490 |
| 2003-07-11 | 350 | 360 | 345 | 352 | 221,000 | 3,520 |
| 2003-07-10 | 361 | 364 | 350 | 353 | 218,000 | 3,530 |
| 2003-07-09 | 355 | 367 | 354 | 360 | 609,000 | 3,600 |
| 2003-07-08 | 344 | 346 | 330 | 346 | 279,000 | 3,460 |
| 2003-07-07 | 346 | 364 | 344 | 345 | 289,000 | 3,450 |
| 2003-07-04 | 317 | 357 | 314 | 351 | 482,000 | 3,510 |
| 2003-07-03 | 351 | 353 | 306 | 319 | 498,000 | 3,190 |
| 2003-07-02 | 370 | 375 | 340 | 345 | 558,000 | 3,450 |
| 2003-07-01 | 375 | 376 | 366 | 370 | 446,000 | 3,700 |
| 2003-06-30 | 364 | 385 | 360 | 370 | 994,000 | 3,700 |
| 2003-06-27 | 368 | 369 | 355 | 360 | 734,000 | 3,600 |
| 2003-06-26 | 350 | 380 | 347 | 364 | 2,137,000 | 3,640 |
| 2003-06-25 | 325 | 354 | 323 | 353 | 2,920,000 | 3,530 |
| 2003-06-24 | 317 | 320 | 308 | 315 | 392,000 | 3,150 |
| 2003-06-23 | 332 | 333 | 315 | 325 | 599,000 | 3,250 |
| 2003-06-20 | 320 | 337 | 310 | 327 | 1,894,000 | 3,270 |
| 2003-06-19 | 289 | 322 | 286 | 316 | 2,317,000 | 3,160 |
| 2003-06-18 | 275 | 280 | 271 | 279 | 614,000 | 2,790 |
| 2003-06-17 | 274 | 277 | 262 | 271 | 890,000 | 2,710 |
| 2003-06-16 | 253 | 270 | 241 | 269 | 766,000 | 2,690 |
| 2003-06-13 | 258 | 263 | 254 | 255 | 713,000 | 2,550 |
| 2003-06-12 | 260 | 271 | 243 | 263 | 1,341,000 | 2,630 |
| 2003-06-11 | 250 | 261 | 240 | 245 | 2,227,000 | 2,450 |
| 2003-06-10 | 198 | 223 | 197 | 223 | 918,000 | 2,230 |
| 2003-06-09 | 194 | 197 | 192 | 196 | 194,000 | 1,960 |
| 2003-06-06 | 193 | 198 | 189 | 194 | 288,000 | 1,940 |
| 2003-06-05 | 175 | 190 | 175 | 190 | 367,000 | 1,900 |
| 2003-06-04 | 174 | 175 | 170 | 173 | 32,000 | 1,730 |
| 2003-06-03 | 176 | 178 | 168 | 172 | 107,000 | 1,720 |
| 2003-06-02 | 160 | 173 | 160 | 171 | 115,000 | 1,710 |
| 2003-05-30 | 164 | 167 | 163 | 167 | 63,000 | 1,670 |
| 2003-05-29 | 170 | 170 | 167 | 167 | 42,000 | 1,670 |
| 2003-05-28 | 171 | 173 | 170 | 170 | 76,000 | 1,700 |
| 2003-05-27 | 174 | 175 | 171 | 171 | 34,000 | 1,710 |
| 2003-05-26 | 177 | 179 | 174 | 174 | 99,000 | 1,740 |
| 2003-05-23 | 179 | 183 | 174 | 176 | 148,000 | 1,760 |
| 2003-05-22 | 172 | 177 | 172 | 176 | 58,000 | 1,760 |
| 2003-05-21 | 170 | 174 | 170 | 171 | 59,000 | 1,710 |
| 2003-05-20 | 169 | 170 | 166 | 170 | 33,000 | 1,700 |
| 2003-05-19 | 171 | 173 | 169 | 170 | 61,000 | 1,700 |
| 2003-05-16 | 176 | 176 | 170 | 173 | 44,000 | 1,730 |
| 2003-05-15 | 177 | 177 | 175 | 176 | 42,000 | 1,760 |
| 2003-05-14 | 180 | 180 | 176 | 177 | 57,000 | 1,770 |
| 2003-05-13 | 179 | 180 | 177 | 177 | 46,000 | 1,770 |
| 2003-05-12 | 180 | 182 | 175 | 175 | 56,000 | 1,750 |
| 2003-05-09 | 180 | 180 | 178 | 178 | 61,000 | 1,780 |
| 2003-05-08 | 186 | 186 | 182 | 182 | 48,000 | 1,820 |
| 2003-05-07 | 182 | 186 | 180 | 186 | 122,000 | 1,860 |
| 2003-05-06 | 171 | 179 | 171 | 178 | 163,000 | 1,780 |
| 2003-05-02 | 171 | 171 | 166 | 170 | 163,000 | 1,700 |
| 2003-05-01 | 161 | 171 | 155 | 171 | 496,000 | 1,710 |
| 2003-04-30 | 200 | 200 | 191 | 191 | 80,000 | 1,910 |
| 2003-04-28 | 194 | 198 | 190 | 191 | 79,000 | 1,910 |
| 2003-04-25 | 200 | 200 | 192 | 199 | 73,000 | 1,990 |
| 2003-04-24 | 205 | 205 | 199 | 203 | 110,000 | 2,030 |
| 2003-04-23 | 211 | 214 | 209 | 209 | 59,000 | 2,090 |
| 2003-04-22 | 215 | 216 | 211 | 211 | 89,000 | 2,110 |
| 2003-04-21 | 220 | 223 | 212 | 213 | 85,000 | 2,130 |
| 2003-04-18 | 220 | 221 | 215 | 216 | 110,000 | 2,160 |
| 2003-04-17 | 221 | 223 | 217 | 220 | 171,000 | 2,200 |
| 2003-04-16 | 219 | 227 | 214 | 219 | 420,000 | 2,190 |
| 2003-04-15 | 211 | 217 | 209 | 217 | 205,000 | 2,170 |
| 2003-04-14 | 209 | 215 | 206 | 209 | 286,000 | 2,090 |
| 2003-04-11 | 208 | 209 | 202 | 206 | 134,000 | 2,060 |
| 2003-04-10 | 200 | 210 | 198 | 208 | 213,000 | 2,080 |
| 2003-04-09 | 188 | 199 | 188 | 191 | 110,000 | 1,910 |
| 2003-04-08 | 200 | 200 | 190 | 193 | 58,000 | 1,930 |
| 2003-04-07 | 195 | 200 | 195 | 197 | 86,000 | 1,970 |
| 2003-04-04 | 200 | 200 | 188 | 195 | 92,000 | 1,950 |
| 2003-04-03 | 195 | 208 | 195 | 200 | 149,000 | 2,000 |
| 2003-04-02 | 189 | 193 | 185 | 191 | 85,000 | 1,910 |
| 2003-04-01 | 184 | 187 | 184 | 184 | 43,000 | 1,840 |
| 2003-03-31 | 188 | 188 | 184 | 184 | 39,000 | 1,840 |
| 2003-03-28 | 190 | 190 | 187 | 188 | 16,000 | 1,880 |
| 2003-03-27 | 190 | 192 | 185 | 185 | 42,000 | 1,850 |
| 2003-03-26 | 188 | 191 | 188 | 190 | 28,000 | 1,900 |
| 2003-03-25 | 184 | 194 | 184 | 189 | 155,000 | 1,890 |
| 2003-03-24 | 197 | 200 | 195 | 199 | 52,000 | 1,990 |
| 2003-03-20 | 184 | 196 | 184 | 196 | 55,000 | 1,960 |
| 2003-03-19 | 186 | 189 | 184 | 186 | 66,000 | 1,860 |
| 2003-03-18 | 196 | 198 | 193 | 193 | 28,000 | 1,930 |
| 2003-03-17 | 199 | 199 | 190 | 191 | 23,000 | 1,910 |
| 2003-03-14 | 199 | 201 | 195 | 199 | 49,000 | 1,990 |
| 2003-03-13 | 195 | 195 | 192 | 192 | 33,000 | 1,920 |
| 2003-03-12 | 181 | 193 | 181 | 190 | 85,000 | 1,900 |
| 2003-03-11 | 185 | 186 | 180 | 183 | 59,000 | 1,830 |
| 2003-03-10 | 195 | 200 | 185 | 186 | 49,000 | 1,860 |
| 2003-03-07 | 208 | 209 | 201 | 201 | 57,000 | 2,010 |
| 2003-03-06 | 220 | 221 | 208 | 210 | 170,000 | 2,100 |
| 2003-03-05 | 190 | 219 | 189 | 219 | 317,000 | 2,190 |
| 2003-03-04 | 190 | 192 | 189 | 191 | 40,000 | 1,910 |
| 2003-03-03 | 193 | 193 | 182 | 190 | 95,000 | 1,900 |
| 2003-02-28 | 200 | 203 | 192 | 192 | 41,000 | 1,920 |
| 2003-02-27 | 199 | 200 | 193 | 193 | 34,000 | 1,930 |
| 2003-02-26 | 204 | 207 | 199 | 205 | 47,000 | 2,050 |
| 2003-02-25 | 202 | 211 | 202 | 203 | 120,000 | 2,030 |
| 2003-02-24 | 214 | 220 | 210 | 217 | 112,000 | 2,170 |
| 2003-02-21 | 219 | 219 | 210 | 215 | 55,000 | 2,150 |
| 2003-02-20 | 209 | 220 | 205 | 218 | 134,000 | 2,180 |
| 2003-02-19 | 225 | 225 | 200 | 209 | 137,000 | 2,090 |
| 2003-02-18 | 230 | 230 | 225 | 225 | 104,000 | 2,250 |
| 2003-02-17 | 235 | 236 | 230 | 230 | 137,000 | 2,300 |
| 2003-02-14 | 235 | 235 | 230 | 230 | 107,000 | 2,300 |
| 2003-02-13 | 228 | 236 | 225 | 235 | 350,000 | 2,350 |
| 2003-02-12 | 220 | 227 | 218 | 227 | 197,000 | 2,270 |
| 2003-02-10 | 220 | 224 | 215 | 222 | 107,000 | 2,220 |
| 2003-02-07 | 220 | 225 | 218 | 225 | 171,000 | 2,250 |
| 2003-02-06 | 230 | 234 | 224 | 226 | 659,000 | 2,260 |
| 2003-02-05 | 219 | 228 | 219 | 221 | 551,000 | 2,210 |
| 2003-02-04 | 201 | 222 | 201 | 216 | 736,000 | 2,160 |
| 2003-02-03 | 203 | 207 | 198 | 202 | 186,000 | 2,020 |
| 2003-01-31 | 199 | 200 | 194 | 200 | 159,000 | 2,000 |
| 2003-01-30 | 197 | 200 | 191 | 200 | 82,000 | 2,000 |
| 2003-01-29 | 201 | 205 | 197 | 197 | 363,000 | 1,970 |
| 2003-01-28 | 183 | 200 | 183 | 200 | 207,000 | 2,000 |
| 2003-01-27 | 196 | 197 | 188 | 188 | 184,000 | 1,880 |
| 2003-01-24 | 200 | 200 | 195 | 200 | 205,000 | 2,000 |
| 2003-01-23 | 200 | 200 | 190 | 200 | 319,000 | 2,000 |
| 2003-01-22 | 199 | 204 | 195 | 200 | 948,000 | 2,000 |
| 2003-01-21 | 169 | 188 | 167 | 185 | 563,000 | 1,850 |
| 2003-01-20 | 165 | 167 | 160 | 161 | 83,000 | 1,610 |
| 2003-01-17 | 158 | 162 | 155 | 162 | 102,000 | 1,620 |
| 2003-01-16 | 159 | 167 | 159 | 163 | 164,000 | 1,630 |
| 2003-01-15 | 150 | 163 | 149 | 163 | 203,000 | 1,630 |
| 2003-01-14 | 139 | 149 | 138 | 149 | 98,000 | 1,490 |
| 2003-01-10 | 136 | 138 | 133 | 138 | 23,000 | 1,380 |
| 2003-01-09 | 138 | 138 | 135 | 135 | 28,000 | 1,350 |
| 2003-01-08 | 141 | 141 | 138 | 139 | 32,000 | 1,390 |
| 2003-01-07 | 141 | 143 | 139 | 141 | 91,000 | 1,410 |
| 2003-01-06 | 138 | 141 | 135 | 141 | 45,000 | 1,410 |
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
