5998 (株)アドバネクス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 464 | 464 | 459 | 461 | 129,000 | 4,610 |
| 2005-12-29 | 465 | 465 | 456 | 456 | 194,000 | 4,560 |
| 2005-12-28 | 453 | 460 | 453 | 460 | 113,000 | 4,600 |
| 2005-12-27 | 447 | 461 | 447 | 453 | 169,000 | 4,530 |
| 2005-12-26 | 446 | 450 | 445 | 448 | 110,000 | 4,480 |
| 2005-12-22 | 449 | 449 | 443 | 446 | 127,000 | 4,460 |
| 2005-12-21 | 440 | 450 | 437 | 446 | 260,000 | 4,460 |
| 2005-12-20 | 444 | 444 | 438 | 442 | 196,000 | 4,420 |
| 2005-12-19 | 456 | 457 | 445 | 446 | 139,000 | 4,460 |
| 2005-12-16 | 451 | 464 | 451 | 463 | 201,000 | 4,630 |
| 2005-12-15 | 461 | 468 | 459 | 466 | 270,000 | 4,660 |
| 2005-12-14 | 463 | 468 | 460 | 465 | 406,000 | 4,650 |
| 2005-12-13 | 453 | 464 | 451 | 458 | 421,000 | 4,580 |
| 2005-12-12 | 456 | 458 | 450 | 453 | 236,000 | 4,530 |
| 2005-12-09 | 442 | 459 | 440 | 459 | 258,000 | 4,590 |
| 2005-12-08 | 450 | 452 | 438 | 443 | 191,000 | 4,430 |
| 2005-12-07 | 463 | 468 | 448 | 448 | 346,000 | 4,480 |
| 2005-12-06 | 440 | 464 | 440 | 461 | 885,000 | 4,610 |
| 2005-12-05 | 432 | 438 | 432 | 438 | 328,000 | 4,380 |
| 2005-12-02 | 427 | 430 | 424 | 427 | 339,000 | 4,270 |
| 2005-12-01 | 427 | 432 | 426 | 427 | 114,000 | 4,270 |
| 2005-11-30 | 432 | 433 | 424 | 432 | 225,000 | 4,320 |
| 2005-11-29 | 424 | 432 | 421 | 432 | 223,000 | 4,320 |
| 2005-11-28 | 426 | 427 | 422 | 424 | 186,000 | 4,240 |
| 2005-11-25 | 426 | 426 | 422 | 425 | 172,000 | 4,250 |
| 2005-11-24 | 420 | 428 | 420 | 421 | 305,000 | 4,210 |
| 2005-11-22 | 415 | 419 | 415 | 419 | 267,000 | 4,190 |
| 2005-11-21 | 419 | 422 | 415 | 415 | 351,000 | 4,150 |
| 2005-11-18 | 422 | 423 | 414 | 419 | 347,000 | 4,190 |
| 2005-11-17 | 424 | 424 | 420 | 422 | 320,000 | 4,220 |
| 2005-11-16 | 427 | 427 | 421 | 425 | 170,000 | 4,250 |
| 2005-11-15 | 427 | 428 | 425 | 426 | 262,000 | 4,260 |
| 2005-11-14 | 436 | 437 | 420 | 425 | 915,000 | 4,250 |
| 2005-11-11 | 455 | 455 | 445 | 450 | 279,000 | 4,500 |
| 2005-11-10 | 447 | 453 | 446 | 451 | 349,000 | 4,510 |
| 2005-11-09 | 446 | 447 | 445 | 445 | 186,000 | 4,450 |
| 2005-11-08 | 451 | 451 | 445 | 446 | 180,000 | 4,460 |
| 2005-11-07 | 447 | 450 | 445 | 448 | 272,000 | 4,480 |
| 2005-11-04 | 454 | 454 | 443 | 445 | 347,000 | 4,450 |
| 2005-11-02 | 459 | 460 | 447 | 448 | 317,000 | 4,480 |
| 2005-11-01 | 452 | 460 | 452 | 458 | 111,000 | 4,580 |
| 2005-10-31 | 451 | 454 | 448 | 451 | 320,000 | 4,510 |
| 2005-10-28 | 440 | 447 | 438 | 447 | 216,000 | 4,470 |
| 2005-10-27 | 440 | 443 | 437 | 440 | 243,000 | 4,400 |
| 2005-10-26 | 442 | 445 | 438 | 439 | 413,000 | 4,390 |
| 2005-10-25 | 445 | 450 | 441 | 442 | 380,000 | 4,420 |
| 2005-10-24 | 442 | 443 | 438 | 443 | 214,000 | 4,430 |
| 2005-10-21 | 435 | 440 | 434 | 438 | 103,000 | 4,380 |
| 2005-10-20 | 437 | 440 | 434 | 435 | 166,000 | 4,350 |
| 2005-10-19 | 439 | 443 | 437 | 438 | 135,000 | 4,380 |
| 2005-10-18 | 436 | 440 | 436 | 438 | 169,000 | 4,380 |
| 2005-10-17 | 438 | 440 | 434 | 435 | 280,000 | 4,350 |
| 2005-10-14 | 442 | 443 | 434 | 435 | 221,000 | 4,350 |
| 2005-10-13 | 443 | 445 | 432 | 437 | 425,000 | 4,370 |
| 2005-10-12 | 446 | 455 | 443 | 444 | 441,000 | 4,440 |
| 2005-10-11 | 448 | 451 | 441 | 445 | 437,000 | 4,450 |
| 2005-10-07 | 450 | 450 | 440 | 440 | 229,000 | 4,400 |
| 2005-10-06 | 460 | 460 | 450 | 450 | 294,000 | 4,500 |
| 2005-10-05 | 460 | 463 | 456 | 460 | 287,000 | 4,600 |
| 2005-10-04 | 467 | 469 | 461 | 462 | 163,000 | 4,620 |
| 2005-10-03 | 466 | 472 | 460 | 472 | 64,000 | 4,720 |
| 2005-09-30 | 471 | 471 | 462 | 467 | 107,000 | 4,670 |
| 2005-09-29 | 472 | 472 | 461 | 470 | 151,000 | 4,700 |
| 2005-09-28 | 478 | 484 | 470 | 473 | 94,000 | 4,730 |
| 2005-09-27 | 485 | 485 | 475 | 478 | 82,000 | 4,780 |
| 2005-09-26 | 489 | 489 | 481 | 487 | 51,000 | 4,870 |
| 2005-09-22 | 481 | 488 | 479 | 488 | 115,000 | 4,880 |
| 2005-09-21 | 485 | 485 | 477 | 483 | 152,000 | 4,830 |
| 2005-09-20 | 490 | 490 | 486 | 487 | 212,000 | 4,870 |
| 2005-09-16 | 489 | 489 | 477 | 479 | 166,000 | 4,790 |
| 2005-09-15 | 485 | 490 | 482 | 487 | 185,000 | 4,870 |
| 2005-09-14 | 485 | 486 | 480 | 482 | 320,000 | 4,820 |
| 2005-09-13 | 468 | 480 | 468 | 475 | 407,000 | 4,750 |
| 2005-09-12 | 462 | 468 | 461 | 465 | 183,000 | 4,650 |
| 2005-09-09 | 457 | 458 | 452 | 457 | 215,000 | 4,570 |
| 2005-09-08 | 447 | 450 | 446 | 447 | 55,000 | 4,470 |
| 2005-09-07 | 449 | 451 | 445 | 445 | 130,000 | 4,450 |
| 2005-09-06 | 455 | 456 | 447 | 448 | 283,000 | 4,480 |
| 2005-09-05 | 457 | 457 | 451 | 456 | 132,000 | 4,560 |
| 2005-09-02 | 457 | 457 | 452 | 452 | 79,000 | 4,520 |
| 2005-09-01 | 457 | 460 | 454 | 454 | 192,000 | 4,540 |
| 2005-08-31 | 459 | 460 | 453 | 454 | 78,000 | 4,540 |
| 2005-08-30 | 464 | 469 | 456 | 459 | 68,000 | 4,590 |
| 2005-08-29 | 460 | 462 | 454 | 461 | 71,000 | 4,610 |
| 2005-08-26 | 457 | 459 | 456 | 457 | 84,000 | 4,570 |
| 2005-08-25 | 458 | 458 | 452 | 452 | 39,000 | 4,520 |
| 2005-08-24 | 458 | 458 | 455 | 456 | 64,000 | 4,560 |
| 2005-08-23 | 460 | 460 | 455 | 455 | 163,000 | 4,550 |
| 2005-08-22 | 468 | 468 | 453 | 458 | 166,000 | 4,580 |
| 2005-08-19 | 457 | 463 | 456 | 463 | 123,000 | 4,630 |
| 2005-08-18 | 463 | 467 | 451 | 454 | 300,000 | 4,540 |
| 2005-08-17 | 470 | 473 | 466 | 467 | 193,000 | 4,670 |
| 2005-08-16 | 471 | 471 | 465 | 468 | 128,000 | 4,680 |
| 2005-08-15 | 475 | 476 | 468 | 470 | 101,000 | 4,700 |
| 2005-08-12 | 471 | 481 | 471 | 475 | 220,000 | 4,750 |
| 2005-08-11 | 479 | 482 | 465 | 470 | 386,000 | 4,700 |
| 2005-08-10 | 480 | 495 | 479 | 489 | 272,000 | 4,890 |
| 2005-08-09 | 477 | 478 | 468 | 475 | 129,000 | 4,750 |
| 2005-08-08 | 470 | 470 | 458 | 467 | 221,000 | 4,670 |
| 2005-08-05 | 486 | 489 | 470 | 475 | 200,000 | 4,750 |
| 2005-08-04 | 490 | 490 | 484 | 486 | 77,000 | 4,860 |
| 2005-08-03 | 494 | 494 | 485 | 489 | 132,000 | 4,890 |
| 2005-08-02 | 495 | 500 | 492 | 494 | 126,000 | 4,940 |
| 2005-08-01 | 498 | 500 | 495 | 496 | 77,000 | 4,960 |
| 2005-07-29 | 504 | 504 | 494 | 499 | 51,000 | 4,990 |
| 2005-07-28 | 500 | 504 | 497 | 502 | 35,000 | 5,020 |
| 2005-07-27 | 500 | 501 | 495 | 498 | 87,000 | 4,980 |
| 2005-07-26 | 504 | 504 | 495 | 496 | 58,000 | 4,960 |
| 2005-07-25 | 500 | 506 | 499 | 504 | 62,000 | 5,040 |
| 2005-07-22 | 501 | 502 | 492 | 500 | 116,000 | 5,000 |
| 2005-07-21 | 504 | 505 | 491 | 498 | 243,000 | 4,980 |
| 2005-07-20 | 512 | 512 | 499 | 504 | 325,000 | 5,040 |
| 2005-07-19 | 516 | 517 | 507 | 507 | 263,000 | 5,070 |
| 2005-07-15 | 503 | 508 | 499 | 506 | 139,000 | 5,060 |
| 2005-07-14 | 505 | 507 | 502 | 503 | 75,000 | 5,030 |
| 2005-07-13 | 500 | 506 | 497 | 504 | 285,000 | 5,040 |
| 2005-07-12 | 505 | 506 | 499 | 504 | 126,000 | 5,040 |
| 2005-07-11 | 505 | 508 | 500 | 503 | 94,000 | 5,030 |
| 2005-07-08 | 504 | 508 | 495 | 505 | 162,000 | 5,050 |
| 2005-07-07 | 502 | 509 | 502 | 504 | 82,000 | 5,040 |
| 2005-07-06 | 513 | 514 | 499 | 499 | 190,000 | 4,990 |
| 2005-07-05 | 504 | 518 | 503 | 509 | 392,000 | 5,090 |
| 2005-07-04 | 496 | 507 | 495 | 500 | 204,000 | 5,000 |
| 2005-07-01 | 493 | 495 | 489 | 490 | 182,000 | 4,900 |
| 2005-06-30 | 485 | 490 | 484 | 489 | 73,000 | 4,890 |
| 2005-06-29 | 490 | 490 | 483 | 485 | 81,000 | 4,850 |
| 2005-06-28 | 475 | 485 | 475 | 482 | 78,000 | 4,820 |
| 2005-06-27 | 482 | 482 | 470 | 480 | 35,000 | 4,800 |
| 2005-06-24 | 481 | 486 | 480 | 482 | 51,000 | 4,820 |
| 2005-06-23 | 483 | 491 | 481 | 484 | 114,000 | 4,840 |
| 2005-06-22 | 490 | 490 | 482 | 483 | 57,000 | 4,830 |
| 2005-06-21 | 478 | 492 | 478 | 487 | 153,000 | 4,870 |
| 2005-06-20 | 481 | 485 | 472 | 479 | 100,000 | 4,790 |
| 2005-06-17 | 487 | 487 | 472 | 480 | 128,000 | 4,800 |
| 2005-06-16 | 466 | 482 | 465 | 482 | 135,000 | 4,820 |
| 2005-06-15 | 457 | 476 | 457 | 468 | 241,000 | 4,680 |
| 2005-06-14 | 470 | 474 | 461 | 461 | 139,000 | 4,610 |
| 2005-06-13 | 472 | 489 | 472 | 475 | 225,000 | 4,750 |
| 2005-06-10 | 497 | 497 | 477 | 477 | 299,000 | 4,770 |
| 2005-06-09 | 493 | 495 | 485 | 495 | 163,000 | 4,950 |
| 2005-06-08 | 484 | 494 | 479 | 488 | 183,000 | 4,880 |
| 2005-06-07 | 472 | 505 | 472 | 488 | 494,000 | 4,880 |
| 2005-06-06 | 450 | 476 | 450 | 469 | 382,000 | 4,690 |
| 2005-06-03 | 450 | 452 | 446 | 447 | 118,000 | 4,470 |
| 2005-06-02 | 457 | 458 | 440 | 441 | 297,000 | 4,410 |
| 2005-06-01 | 437 | 452 | 436 | 452 | 547,000 | 4,520 |
| 2005-05-31 | 432 | 440 | 430 | 437 | 210,000 | 4,370 |
| 2005-05-30 | 435 | 435 | 426 | 429 | 135,000 | 4,290 |
| 2005-05-27 | 426 | 430 | 421 | 430 | 114,000 | 4,300 |
| 2005-05-26 | 425 | 429 | 424 | 426 | 102,000 | 4,260 |
| 2005-05-25 | 442 | 447 | 415 | 420 | 386,000 | 4,200 |
| 2005-05-24 | 435 | 448 | 433 | 440 | 594,000 | 4,400 |
| 2005-05-23 | 420 | 433 | 420 | 430 | 459,000 | 4,300 |
| 2005-05-20 | 426 | 430 | 410 | 410 | 313,000 | 4,100 |
| 2005-05-19 | 427 | 435 | 418 | 423 | 308,000 | 4,230 |
| 2005-05-18 | 431 | 434 | 412 | 423 | 262,000 | 4,230 |
| 2005-05-17 | 445 | 450 | 428 | 436 | 136,000 | 4,360 |
| 2005-05-16 | 460 | 460 | 443 | 443 | 135,000 | 4,430 |
| 2005-05-13 | 463 | 469 | 460 | 466 | 90,000 | 4,660 |
| 2005-05-12 | 478 | 479 | 466 | 471 | 47,000 | 4,710 |
| 2005-05-11 | 486 | 486 | 474 | 475 | 52,000 | 4,750 |
| 2005-05-10 | 489 | 489 | 480 | 482 | 100,000 | 4,820 |
| 2005-05-09 | 485 | 486 | 476 | 485 | 80,000 | 4,850 |
| 2005-05-06 | 486 | 486 | 482 | 486 | 40,000 | 4,860 |
| 2005-05-02 | 487 | 487 | 482 | 484 | 9,000 | 4,840 |
| 2005-04-28 | 478 | 491 | 477 | 487 | 97,000 | 4,870 |
| 2005-04-27 | 472 | 480 | 471 | 479 | 76,000 | 4,790 |
| 2005-04-26 | 478 | 480 | 473 | 477 | 53,000 | 4,770 |
| 2005-04-25 | 484 | 485 | 472 | 473 | 62,000 | 4,730 |
| 2005-04-22 | 487 | 495 | 481 | 484 | 68,000 | 4,840 |
| 2005-04-21 | 480 | 480 | 470 | 477 | 54,000 | 4,770 |
| 2005-04-20 | 482 | 493 | 482 | 490 | 72,000 | 4,900 |
| 2005-04-19 | 475 | 487 | 472 | 482 | 72,000 | 4,820 |
| 2005-04-18 | 485 | 485 | 470 | 470 | 105,000 | 4,700 |
| 2005-04-15 | 501 | 502 | 486 | 486 | 82,000 | 4,860 |
| 2005-04-14 | 511 | 511 | 500 | 507 | 61,000 | 5,070 |
| 2005-04-13 | 525 | 525 | 510 | 524 | 100,000 | 5,240 |
| 2005-04-12 | 510 | 520 | 510 | 517 | 96,000 | 5,170 |
| 2005-04-11 | 521 | 524 | 505 | 515 | 181,000 | 5,150 |
| 2005-04-08 | 528 | 529 | 525 | 529 | 63,000 | 5,290 |
| 2005-04-07 | 531 | 533 | 521 | 529 | 131,000 | 5,290 |
| 2005-04-06 | 527 | 535 | 526 | 533 | 244,000 | 5,330 |
| 2005-04-05 | 524 | 527 | 523 | 526 | 108,000 | 5,260 |
| 2005-04-04 | 527 | 530 | 524 | 525 | 128,000 | 5,250 |
| 2005-04-01 | 530 | 530 | 518 | 524 | 99,000 | 5,240 |
| 2005-03-31 | 503 | 527 | 503 | 527 | 81,000 | 5,270 |
| 2005-03-30 | 511 | 526 | 501 | 523 | 156,000 | 5,230 |
| 2005-03-29 | 524 | 525 | 511 | 511 | 49,000 | 5,110 |
| 2005-03-28 | 525 | 534 | 520 | 522 | 30,000 | 5,220 |
| 2005-03-25 | 530 | 535 | 513 | 526 | 72,000 | 5,260 |
| 2005-03-24 | 524 | 534 | 522 | 531 | 99,000 | 5,310 |
| 2005-03-23 | 538 | 539 | 522 | 524 | 112,000 | 5,240 |
| 2005-03-22 | 549 | 549 | 537 | 540 | 135,000 | 5,400 |
| 2005-03-18 | 535 | 555 | 535 | 543 | 169,000 | 5,430 |
| 2005-03-17 | 545 | 550 | 535 | 536 | 84,000 | 5,360 |
| 2005-03-16 | 548 | 558 | 542 | 558 | 64,000 | 5,580 |
| 2005-03-15 | 551 | 558 | 550 | 550 | 142,000 | 5,500 |
| 2005-03-14 | 569 | 569 | 544 | 552 | 96,000 | 5,520 |
| 2005-03-11 | 575 | 575 | 560 | 570 | 211,000 | 5,700 |
| 2005-03-10 | 561 | 570 | 556 | 569 | 193,000 | 5,690 |
| 2005-03-09 | 551 | 562 | 551 | 558 | 106,000 | 5,580 |
| 2005-03-08 | 546 | 555 | 542 | 548 | 169,000 | 5,480 |
| 2005-03-07 | 538 | 549 | 533 | 547 | 112,000 | 5,470 |
| 2005-03-04 | 535 | 545 | 535 | 541 | 70,000 | 5,410 |
| 2005-03-03 | 538 | 545 | 536 | 538 | 43,000 | 5,380 |
| 2005-03-02 | 551 | 551 | 540 | 545 | 75,000 | 5,450 |
| 2005-03-01 | 546 | 553 | 539 | 551 | 300,000 | 5,510 |
| 2005-02-28 | 538 | 540 | 530 | 540 | 108,000 | 5,400 |
| 2005-02-25 | 531 | 543 | 531 | 531 | 204,000 | 5,310 |
| 2005-02-24 | 518 | 528 | 517 | 528 | 141,000 | 5,280 |
| 2005-02-23 | 523 | 528 | 517 | 517 | 141,000 | 5,170 |
| 2005-02-22 | 533 | 543 | 522 | 529 | 355,000 | 5,290 |
| 2005-02-21 | 515 | 544 | 515 | 523 | 902,000 | 5,230 |
| 2005-02-18 | 489 | 510 | 485 | 507 | 342,000 | 5,070 |
| 2005-02-17 | 475 | 479 | 472 | 477 | 92,000 | 4,770 |
| 2005-02-16 | 471 | 478 | 468 | 474 | 134,000 | 4,740 |
| 2005-02-15 | 473 | 475 | 471 | 471 | 35,000 | 4,710 |
| 2005-02-14 | 468 | 471 | 463 | 469 | 60,000 | 4,690 |
| 2005-02-10 | 464 | 470 | 456 | 463 | 62,000 | 4,630 |
| 2005-02-09 | 472 | 475 | 464 | 464 | 72,000 | 4,640 |
| 2005-02-08 | 462 | 469 | 462 | 469 | 70,000 | 4,690 |
| 2005-02-07 | 469 | 469 | 459 | 460 | 50,000 | 4,600 |
| 2005-02-04 | 463 | 468 | 460 | 461 | 45,000 | 4,610 |
| 2005-02-03 | 475 | 475 | 460 | 461 | 60,000 | 4,610 |
| 2005-02-02 | 469 | 476 | 469 | 472 | 61,000 | 4,720 |
| 2005-02-01 | 468 | 473 | 465 | 468 | 68,000 | 4,680 |
| 2005-01-31 | 463 | 474 | 460 | 474 | 27,000 | 4,740 |
| 2005-01-28 | 469 | 469 | 456 | 469 | 69,000 | 4,690 |
| 2005-01-27 | 475 | 475 | 468 | 472 | 42,000 | 4,720 |
| 2005-01-26 | 474 | 477 | 466 | 475 | 76,000 | 4,750 |
| 2005-01-25 | 475 | 475 | 460 | 469 | 75,000 | 4,690 |
| 2005-01-24 | 461 | 473 | 460 | 466 | 78,000 | 4,660 |
| 2005-01-21 | 460 | 471 | 460 | 469 | 78,000 | 4,690 |
| 2005-01-20 | 475 | 481 | 473 | 475 | 62,000 | 4,750 |
| 2005-01-19 | 490 | 490 | 480 | 484 | 79,000 | 4,840 |
| 2005-01-18 | 490 | 491 | 483 | 488 | 70,000 | 4,880 |
| 2005-01-17 | 483 | 493 | 481 | 488 | 176,000 | 4,880 |
| 2005-01-14 | 477 | 486 | 477 | 482 | 137,000 | 4,820 |
| 2005-01-13 | 482 | 488 | 481 | 484 | 149,000 | 4,840 |
| 2005-01-12 | 485 | 487 | 482 | 482 | 111,000 | 4,820 |
| 2005-01-11 | 490 | 498 | 489 | 493 | 307,000 | 4,930 |
| 2005-01-07 | 462 | 500 | 460 | 484 | 281,000 | 4,840 |
| 2005-01-06 | 451 | 455 | 450 | 452 | 205,000 | 4,520 |
| 2005-01-05 | 450 | 455 | 449 | 450 | 180,000 | 4,500 |
| 2005-01-04 | 449 | 452 | 448 | 451 | 17,000 | 4,510 |
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