5998 (株)アドバネクス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 450 | 453 | 444 | 444 | 41,000 | 4,440 |
| 2004-12-29 | 442 | 450 | 442 | 450 | 104,000 | 4,500 |
| 2004-12-28 | 448 | 448 | 442 | 445 | 74,000 | 4,450 |
| 2004-12-27 | 450 | 450 | 442 | 444 | 86,000 | 4,440 |
| 2004-12-24 | 429 | 449 | 429 | 449 | 183,000 | 4,490 |
| 2004-12-22 | 439 | 445 | 437 | 444 | 113,000 | 4,440 |
| 2004-12-21 | 442 | 446 | 439 | 444 | 112,000 | 4,440 |
| 2004-12-20 | 444 | 448 | 430 | 448 | 127,000 | 4,480 |
| 2004-12-17 | 458 | 458 | 446 | 449 | 41,000 | 4,490 |
| 2004-12-16 | 460 | 461 | 447 | 457 | 137,000 | 4,570 |
| 2004-12-15 | 452 | 469 | 445 | 464 | 321,000 | 4,640 |
| 2004-12-14 | 430 | 465 | 430 | 454 | 497,000 | 4,540 |
| 2004-12-13 | 415 | 426 | 410 | 425 | 217,000 | 4,250 |
| 2004-12-10 | 401 | 413 | 396 | 413 | 367,000 | 4,130 |
| 2004-12-09 | 388 | 396 | 386 | 396 | 70,000 | 3,960 |
| 2004-12-08 | 390 | 390 | 385 | 387 | 35,000 | 3,870 |
| 2004-12-07 | 396 | 396 | 391 | 391 | 74,000 | 3,910 |
| 2004-12-06 | 400 | 400 | 398 | 399 | 27,000 | 3,990 |
| 2004-12-03 | 401 | 404 | 401 | 402 | 20,000 | 4,020 |
| 2004-12-02 | 403 | 405 | 401 | 405 | 69,000 | 4,050 |
| 2004-12-01 | 408 | 408 | 399 | 403 | 78,000 | 4,030 |
| 2004-11-30 | 410 | 410 | 405 | 408 | 57,000 | 4,080 |
| 2004-11-29 | 410 | 412 | 410 | 411 | 53,000 | 4,110 |
| 2004-11-26 | 410 | 414 | 409 | 410 | 91,000 | 4,100 |
| 2004-11-25 | 410 | 411 | 405 | 405 | 52,000 | 4,050 |
| 2004-11-24 | 398 | 410 | 396 | 406 | 71,000 | 4,060 |
| 2004-11-22 | 403 | 403 | 388 | 400 | 95,000 | 4,000 |
| 2004-11-19 | 406 | 408 | 404 | 406 | 47,000 | 4,060 |
| 2004-11-18 | 410 | 418 | 406 | 406 | 141,000 | 4,060 |
| 2004-11-17 | 410 | 414 | 408 | 408 | 78,000 | 4,080 |
| 2004-11-16 | 410 | 418 | 409 | 413 | 100,000 | 4,130 |
| 2004-11-15 | 418 | 420 | 412 | 415 | 128,000 | 4,150 |
| 2004-11-12 | 425 | 431 | 417 | 422 | 84,000 | 4,220 |
| 2004-11-11 | 433 | 433 | 425 | 433 | 49,000 | 4,330 |
| 2004-11-10 | 431 | 433 | 424 | 431 | 51,000 | 4,310 |
| 2004-11-09 | 422 | 434 | 422 | 432 | 77,000 | 4,320 |
| 2004-11-08 | 426 | 427 | 414 | 419 | 54,000 | 4,190 |
| 2004-11-05 | 406 | 423 | 406 | 422 | 134,000 | 4,220 |
| 2004-11-04 | 418 | 418 | 406 | 406 | 76,000 | 4,060 |
| 2004-11-02 | 411 | 418 | 409 | 416 | 47,000 | 4,160 |
| 2004-11-01 | 416 | 416 | 410 | 412 | 25,000 | 4,120 |
| 2004-10-29 | 415 | 421 | 409 | 420 | 106,000 | 4,200 |
| 2004-10-28 | 424 | 426 | 405 | 418 | 248,000 | 4,180 |
| 2004-10-27 | 438 | 440 | 420 | 421 | 89,000 | 4,210 |
| 2004-10-26 | 438 | 438 | 430 | 434 | 102,000 | 4,340 |
| 2004-10-25 | 442 | 443 | 425 | 442 | 61,000 | 4,420 |
| 2004-10-22 | 444 | 446 | 444 | 445 | 65,000 | 4,450 |
| 2004-10-21 | 447 | 452 | 444 | 444 | 54,000 | 4,440 |
| 2004-10-20 | 457 | 460 | 445 | 455 | 55,000 | 4,550 |
| 2004-10-19 | 465 | 465 | 455 | 457 | 29,000 | 4,570 |
| 2004-10-18 | 480 | 480 | 460 | 465 | 26,000 | 4,650 |
| 2004-10-15 | 460 | 475 | 460 | 475 | 17,000 | 4,750 |
| 2004-10-14 | 458 | 470 | 454 | 470 | 59,000 | 4,700 |
| 2004-10-13 | 473 | 474 | 465 | 465 | 24,000 | 4,650 |
| 2004-10-12 | 498 | 499 | 481 | 481 | 37,000 | 4,810 |
| 2004-10-08 | 479 | 493 | 479 | 493 | 46,000 | 4,930 |
| 2004-10-07 | 494 | 494 | 482 | 484 | 31,000 | 4,840 |
| 2004-10-06 | 492 | 497 | 491 | 497 | 40,000 | 4,970 |
| 2004-10-05 | 490 | 493 | 487 | 493 | 45,000 | 4,930 |
| 2004-10-04 | 492 | 497 | 487 | 494 | 114,000 | 4,940 |
| 2004-10-01 | 448 | 477 | 448 | 477 | 122,000 | 4,770 |
| 2004-09-30 | 464 | 464 | 447 | 453 | 49,000 | 4,530 |
| 2004-09-29 | 450 | 464 | 443 | 459 | 53,000 | 4,590 |
| 2004-09-28 | 448 | 455 | 440 | 450 | 34,000 | 4,500 |
| 2004-09-27 | 480 | 480 | 457 | 463 | 28,000 | 4,630 |
| 2004-09-24 | 455 | 482 | 455 | 479 | 111,000 | 4,790 |
| 2004-09-22 | 483 | 483 | 461 | 470 | 51,000 | 4,700 |
| 2004-09-21 | 496 | 496 | 481 | 483 | 37,000 | 4,830 |
| 2004-09-17 | 497 | 500 | 495 | 495 | 24,000 | 4,950 |
| 2004-09-16 | 500 | 500 | 496 | 497 | 32,000 | 4,970 |
| 2004-09-15 | 502 | 505 | 496 | 502 | 33,000 | 5,020 |
| 2004-09-14 | 507 | 507 | 500 | 501 | 16,000 | 5,010 |
| 2004-09-13 | 498 | 509 | 498 | 504 | 82,000 | 5,040 |
| 2004-09-10 | 497 | 509 | 497 | 504 | 117,000 | 5,040 |
| 2004-09-09 | 499 | 510 | 495 | 507 | 93,000 | 5,070 |
| 2004-09-08 | 508 | 515 | 502 | 503 | 97,000 | 5,030 |
| 2004-09-07 | 510 | 513 | 509 | 512 | 36,000 | 5,120 |
| 2004-09-06 | 508 | 515 | 507 | 509 | 45,000 | 5,090 |
| 2004-09-03 | 509 | 509 | 504 | 507 | 61,000 | 5,070 |
| 2004-09-02 | 509 | 509 | 504 | 505 | 30,000 | 5,050 |
| 2004-09-01 | 508 | 508 | 498 | 505 | 50,000 | 5,050 |
| 2004-08-31 | 510 | 510 | 500 | 502 | 31,000 | 5,020 |
| 2004-08-30 | 506 | 514 | 506 | 506 | 51,000 | 5,060 |
| 2004-08-27 | 508 | 509 | 504 | 504 | 55,000 | 5,040 |
| 2004-08-26 | 509 | 510 | 498 | 505 | 67,000 | 5,050 |
| 2004-08-25 | 491 | 504 | 490 | 504 | 51,000 | 5,040 |
| 2004-08-24 | 489 | 490 | 487 | 490 | 31,000 | 4,900 |
| 2004-08-23 | 494 | 499 | 490 | 490 | 42,000 | 4,900 |
| 2004-08-20 | 488 | 491 | 485 | 486 | 51,000 | 4,860 |
| 2004-08-19 | 486 | 489 | 479 | 489 | 50,000 | 4,890 |
| 2004-08-18 | 490 | 495 | 482 | 482 | 41,000 | 4,820 |
| 2004-08-17 | 504 | 518 | 493 | 494 | 168,000 | 4,940 |
| 2004-08-16 | 511 | 511 | 488 | 504 | 76,000 | 5,040 |
| 2004-08-13 | 489 | 490 | 478 | 479 | 59,000 | 4,790 |
| 2004-08-12 | 494 | 497 | 492 | 495 | 34,000 | 4,950 |
| 2004-08-11 | 493 | 499 | 490 | 497 | 67,000 | 4,970 |
| 2004-08-10 | 478 | 483 | 468 | 483 | 20,000 | 4,830 |
| 2004-08-09 | 479 | 479 | 460 | 473 | 84,000 | 4,730 |
| 2004-08-06 | 489 | 494 | 486 | 486 | 64,000 | 4,860 |
| 2004-08-05 | 487 | 498 | 487 | 498 | 30,000 | 4,980 |
| 2004-08-04 | 508 | 508 | 484 | 485 | 110,000 | 4,850 |
| 2004-08-03 | 510 | 520 | 504 | 508 | 60,000 | 5,080 |
| 2004-08-02 | 502 | 512 | 492 | 502 | 82,000 | 5,020 |
| 2004-07-30 | 491 | 497 | 485 | 492 | 128,000 | 4,920 |
| 2004-07-29 | 494 | 497 | 486 | 492 | 93,000 | 4,920 |
| 2004-07-28 | 503 | 510 | 483 | 489 | 140,000 | 4,890 |
| 2004-07-27 | 510 | 520 | 500 | 500 | 80,000 | 5,000 |
| 2004-07-26 | 520 | 528 | 496 | 520 | 124,000 | 5,200 |
| 2004-07-23 | 526 | 531 | 526 | 531 | 57,000 | 5,310 |
| 2004-07-22 | 534 | 534 | 529 | 531 | 62,000 | 5,310 |
| 2004-07-21 | 532 | 539 | 530 | 532 | 63,000 | 5,320 |
| 2004-07-20 | 548 | 548 | 540 | 540 | 14,000 | 5,400 |
| 2004-07-16 | 540 | 549 | 534 | 548 | 23,000 | 5,480 |
| 2004-07-15 | 550 | 550 | 536 | 541 | 58,000 | 5,410 |
| 2004-07-14 | 569 | 571 | 555 | 560 | 51,000 | 5,600 |
| 2004-07-13 | 563 | 568 | 561 | 563 | 67,000 | 5,630 |
| 2004-07-12 | 575 | 575 | 554 | 563 | 44,000 | 5,630 |
| 2004-07-09 | 545 | 555 | 545 | 555 | 50,000 | 5,550 |
| 2004-07-08 | 560 | 566 | 550 | 550 | 46,000 | 5,500 |
| 2004-07-07 | 541 | 557 | 531 | 550 | 72,000 | 5,500 |
| 2004-07-06 | 568 | 570 | 559 | 561 | 47,000 | 5,610 |
| 2004-07-05 | 576 | 577 | 570 | 572 | 85,000 | 5,720 |
| 2004-07-02 | 577 | 582 | 568 | 577 | 163,000 | 5,770 |
| 2004-07-01 | 590 | 598 | 586 | 587 | 150,000 | 5,870 |
| 2004-06-30 | 592 | 597 | 589 | 593 | 129,000 | 5,930 |
| 2004-06-29 | 593 | 593 | 585 | 590 | 139,000 | 5,900 |
| 2004-06-28 | 585 | 593 | 585 | 593 | 102,000 | 5,930 |
| 2004-06-25 | 598 | 598 | 585 | 588 | 162,000 | 5,880 |
| 2004-06-24 | 599 | 600 | 586 | 597 | 84,000 | 5,970 |
| 2004-06-23 | 596 | 600 | 585 | 589 | 45,000 | 5,890 |
| 2004-06-22 | 586 | 596 | 586 | 595 | 62,000 | 5,950 |
| 2004-06-21 | 593 | 605 | 586 | 586 | 142,000 | 5,860 |
| 2004-06-18 | 610 | 612 | 587 | 590 | 169,000 | 5,900 |
| 2004-06-17 | 589 | 608 | 585 | 608 | 243,000 | 6,080 |
| 2004-06-16 | 571 | 585 | 571 | 579 | 70,000 | 5,790 |
| 2004-06-15 | 575 | 584 | 570 | 570 | 196,000 | 5,700 |
| 2004-06-14 | 587 | 600 | 581 | 590 | 206,000 | 5,900 |
| 2004-06-11 | 585 | 585 | 572 | 577 | 163,000 | 5,770 |
| 2004-06-10 | 564 | 566 | 556 | 565 | 297,000 | 5,650 |
| 2004-06-09 | 572 | 575 | 566 | 566 | 193,000 | 5,660 |
| 2004-06-08 | 585 | 585 | 562 | 567 | 293,000 | 5,670 |
| 2004-06-07 | 591 | 599 | 576 | 582 | 164,000 | 5,820 |
| 2004-06-04 | 559 | 598 | 559 | 596 | 176,000 | 5,960 |
| 2004-06-03 | 606 | 606 | 572 | 579 | 180,000 | 5,790 |
| 2004-06-02 | 615 | 615 | 601 | 605 | 191,000 | 6,050 |
| 2004-06-01 | 624 | 635 | 620 | 628 | 226,000 | 6,280 |
| 2004-05-31 | 600 | 620 | 595 | 617 | 278,000 | 6,170 |
| 2004-05-28 | 555 | 580 | 552 | 580 | 197,000 | 5,800 |
| 2004-05-27 | 547 | 555 | 546 | 555 | 117,000 | 5,550 |
| 2004-05-26 | 538 | 544 | 533 | 542 | 114,000 | 5,420 |
| 2004-05-25 | 530 | 539 | 520 | 538 | 95,000 | 5,380 |
| 2004-05-24 | 531 | 543 | 531 | 535 | 65,000 | 5,350 |
| 2004-05-21 | 533 | 540 | 520 | 530 | 77,000 | 5,300 |
| 2004-05-20 | 541 | 545 | 515 | 523 | 146,000 | 5,230 |
| 2004-05-19 | 520 | 545 | 520 | 540 | 80,000 | 5,400 |
| 2004-05-18 | 479 | 520 | 478 | 515 | 154,000 | 5,150 |
| 2004-05-17 | 554 | 555 | 494 | 494 | 119,000 | 4,940 |
| 2004-05-14 | 574 | 577 | 561 | 561 | 56,000 | 5,610 |
| 2004-05-13 | 581 | 581 | 568 | 575 | 91,000 | 5,750 |
| 2004-05-12 | 570 | 582 | 550 | 568 | 319,000 | 5,680 |
| 2004-05-11 | 550 | 602 | 550 | 571 | 154,000 | 5,710 |
| 2004-05-10 | 645 | 645 | 570 | 575 | 139,000 | 5,750 |
| 2004-05-07 | 658 | 658 | 642 | 645 | 109,000 | 6,450 |
| 2004-05-06 | 664 | 664 | 643 | 662 | 128,000 | 6,620 |
| 2004-04-30 | 645 | 652 | 640 | 640 | 91,000 | 6,400 |
| 2004-04-28 | 650 | 653 | 645 | 645 | 79,000 | 6,450 |
| 2004-04-27 | 668 | 668 | 646 | 650 | 147,000 | 6,500 |
| 2004-04-26 | 650 | 664 | 650 | 660 | 167,000 | 6,600 |
| 2004-04-23 | 655 | 655 | 646 | 646 | 76,000 | 6,460 |
| 2004-04-22 | 649 | 656 | 644 | 645 | 121,000 | 6,450 |
| 2004-04-21 | 657 | 659 | 648 | 649 | 151,000 | 6,490 |
| 2004-04-20 | 660 | 669 | 657 | 662 | 95,000 | 6,620 |
| 2004-04-19 | 672 | 672 | 652 | 658 | 157,000 | 6,580 |
| 2004-04-16 | 669 | 680 | 655 | 680 | 123,000 | 6,800 |
| 2004-04-15 | 677 | 680 | 665 | 669 | 99,000 | 6,690 |
| 2004-04-14 | 675 | 690 | 675 | 687 | 214,000 | 6,870 |
| 2004-04-13 | 695 | 695 | 680 | 689 | 188,000 | 6,890 |
| 2004-04-12 | 682 | 699 | 680 | 699 | 105,000 | 6,990 |
| 2004-04-09 | 680 | 690 | 671 | 684 | 208,000 | 6,840 |
| 2004-04-08 | 700 | 711 | 695 | 710 | 120,000 | 7,100 |
| 2004-04-07 | 715 | 715 | 705 | 710 | 219,000 | 7,100 |
| 2004-04-06 | 705 | 718 | 699 | 714 | 203,000 | 7,140 |
| 2004-04-05 | 720 | 720 | 689 | 691 | 124,000 | 6,910 |
| 2004-04-02 | 700 | 723 | 700 | 710 | 698,000 | 7,100 |
| 2004-04-01 | 694 | 695 | 675 | 694 | 415,000 | 6,940 |
| 2004-03-31 | 685 | 699 | 662 | 672 | 315,000 | 6,720 |
| 2004-03-30 | 632 | 700 | 630 | 684 | 563,000 | 6,840 |
| 2004-03-29 | 632 | 652 | 632 | 647 | 222,000 | 6,470 |
| 2004-03-26 | 630 | 630 | 611 | 630 | 162,000 | 6,300 |
| 2004-03-25 | 634 | 639 | 605 | 630 | 120,000 | 6,300 |
| 2004-03-24 | 632 | 638 | 630 | 636 | 112,000 | 6,360 |
| 2004-03-23 | 635 | 635 | 625 | 632 | 155,000 | 6,320 |
| 2004-03-22 | 630 | 635 | 624 | 634 | 101,000 | 6,340 |
| 2004-03-19 | 615 | 620 | 611 | 620 | 68,000 | 6,200 |
| 2004-03-18 | 624 | 629 | 615 | 616 | 101,000 | 6,160 |
| 2004-03-17 | 624 | 625 | 616 | 620 | 107,000 | 6,200 |
| 2004-03-16 | 628 | 628 | 617 | 620 | 91,000 | 6,200 |
| 2004-03-15 | 635 | 640 | 629 | 630 | 78,000 | 6,300 |
| 2004-03-12 | 620 | 631 | 617 | 631 | 84,000 | 6,310 |
| 2004-03-11 | 615 | 630 | 615 | 622 | 99,000 | 6,220 |
| 2004-03-10 | 636 | 643 | 627 | 631 | 116,000 | 6,310 |
| 2004-03-09 | 635 | 645 | 630 | 642 | 80,000 | 6,420 |
| 2004-03-08 | 648 | 650 | 638 | 642 | 123,000 | 6,420 |
| 2004-03-05 | 651 | 652 | 640 | 648 | 150,000 | 6,480 |
| 2004-03-04 | 662 | 662 | 643 | 659 | 156,000 | 6,590 |
| 2004-03-03 | 660 | 670 | 655 | 663 | 187,000 | 6,630 |
| 2004-03-02 | 658 | 674 | 657 | 669 | 428,000 | 6,690 |
| 2004-03-01 | 635 | 659 | 630 | 659 | 724,000 | 6,590 |
| 2004-02-27 | 628 | 636 | 610 | 630 | 1,489,000 | 6,300 |
| 2004-02-26 | 609 | 620 | 601 | 620 | 459,000 | 6,200 |
| 2004-02-25 | 613 | 613 | 591 | 594 | 156,000 | 5,940 |
| 2004-02-24 | 616 | 617 | 608 | 615 | 338,000 | 6,150 |
| 2004-02-23 | 610 | 619 | 604 | 616 | 784,000 | 6,160 |
| 2004-02-20 | 600 | 604 | 588 | 590 | 388,000 | 5,900 |
| 2004-02-19 | 589 | 597 | 580 | 592 | 140,000 | 5,920 |
| 2004-02-18 | 598 | 598 | 581 | 590 | 202,000 | 5,900 |
| 2004-02-17 | 580 | 599 | 580 | 591 | 235,000 | 5,910 |
| 2004-02-16 | 567 | 577 | 567 | 570 | 41,000 | 5,700 |
| 2004-02-13 | 570 | 578 | 568 | 577 | 178,000 | 5,770 |
| 2004-02-12 | 598 | 598 | 575 | 577 | 93,000 | 5,770 |
| 2004-02-10 | 593 | 600 | 590 | 597 | 218,000 | 5,970 |
| 2004-02-09 | 589 | 597 | 580 | 590 | 106,000 | 5,900 |
| 2004-02-06 | 570 | 580 | 570 | 579 | 114,000 | 5,790 |
| 2004-02-05 | 565 | 570 | 560 | 561 | 124,000 | 5,610 |
| 2004-02-04 | 591 | 591 | 574 | 585 | 140,000 | 5,850 |
| 2004-02-03 | 600 | 600 | 576 | 591 | 175,000 | 5,910 |
| 2004-02-02 | 602 | 611 | 589 | 605 | 214,000 | 6,050 |
| 2004-01-30 | 581 | 612 | 581 | 612 | 272,000 | 6,120 |
| 2004-01-29 | 547 | 581 | 547 | 581 | 201,000 | 5,810 |
| 2004-01-28 | 579 | 589 | 566 | 567 | 202,000 | 5,670 |
| 2004-01-27 | 610 | 612 | 589 | 589 | 276,000 | 5,890 |
| 2004-01-26 | 612 | 612 | 599 | 600 | 214,000 | 6,000 |
| 2004-01-23 | 603 | 619 | 596 | 612 | 383,000 | 6,120 |
| 2004-01-22 | 620 | 624 | 598 | 612 | 1,219,000 | 6,120 |
| 2004-01-21 | 588 | 613 | 583 | 612 | 1,120,000 | 6,120 |
| 2004-01-20 | 575 | 589 | 573 | 588 | 598,000 | 5,880 |
| 2004-01-19 | 589 | 590 | 572 | 575 | 800,000 | 5,750 |
| 2004-01-16 | 578 | 586 | 560 | 583 | 961,000 | 5,830 |
| 2004-01-15 | 560 | 587 | 560 | 580 | 3,357,000 | 5,800 |
| 2004-01-14 | 541 | 550 | 526 | 550 | 363,000 | 5,500 |
| 2004-01-13 | 545 | 549 | 537 | 539 | 581,000 | 5,390 |
| 2004-01-09 | 540 | 543 | 525 | 535 | 472,000 | 5,350 |
| 2004-01-08 | 500 | 540 | 500 | 535 | 767,000 | 5,350 |
| 2004-01-07 | 501 | 502 | 493 | 502 | 61,000 | 5,020 |
| 2004-01-06 | 510 | 512 | 502 | 507 | 109,000 | 5,070 |
| 2004-01-05 | 513 | 513 | 503 | 503 | 20,000 | 5,030 |
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
