5998 (株)アドバネクス の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2922722822622870,0002,280
2006-12-2823323322622858,0002,280
2006-12-2722923122623150,0002,310
2006-12-26230230223225112,0002,250
2006-12-25227234224230135,0002,300
2006-12-22230230222223113,0002,230
2006-12-21231233229232149,0002,320
2006-12-2023323323123167,0002,310
2006-12-19234235232233109,0002,330
2006-12-18240246233233312,0002,330
2006-12-1525025124524574,0002,450
2006-12-1425425925025257,0002,520
2006-12-1325526025425763,0002,570
2006-12-1226026225525542,0002,550
2006-12-1126226325226148,0002,610
2006-12-0826526725826579,0002,650
2006-12-0725726525726236,0002,620
2006-12-0625426225425645,0002,560
2006-12-0525226025025873,0002,580
2006-12-0425225525025242,0002,520
2006-12-0124725324525221,0002,520
2006-11-3024024923524967,0002,490
2006-11-2923923923523857,0002,380
2006-11-2822923722823456,0002,340
2006-11-2722824122723944,0002,390
2006-11-2422923222723269,0002,320
2006-11-2222622822322776,0002,270
2006-11-21227233225226162,0002,260
2006-11-20253254221226101,0002,260
2006-11-1725425525325339,0002,530
2006-11-1626726725325355,0002,530
2006-11-1526526926126275,0002,620
2006-11-1427927926627155,0002,710
2006-11-1327727726426641,0002,660
2006-11-1027527727527738,0002,770
2006-11-0928028127527635,0002,760
2006-11-0828428427827841,0002,780
2006-11-0727728427728049,0002,800
2006-11-06275276273275117,0002,750
2006-11-0227928027627847,0002,780
2006-11-0128128428028060,0002,800
2006-10-3129429428228274,0002,820
2006-10-30288290284290169,0002,900
2006-10-27309309298298103,0002,980
2006-10-26309309304308113,0003,080
2006-10-2530930930230773,0003,070
2006-10-2430531030230584,0003,050
2006-10-2329030628730589,0003,050
2006-10-2029729729229253,0002,920
2006-10-1928628828528731,0002,870
2006-10-1829029028028054,0002,800
2006-10-1729029028028563,0002,850
2006-10-16282292274289129,0002,890
2006-10-13276280273279126,0002,790
2006-10-1228128127027152,0002,710
2006-10-1128428527627873,0002,780
2006-10-1029229328428666,0002,860
2006-10-0629229529129430,0002,940
2006-10-0529629629029642,0002,960
2006-10-0429529829429631,0002,960
2006-10-0329429529329519,0002,950
2006-10-0229529629229431,0002,940
2006-09-2929529629029555,0002,950
2006-09-2829329529229569,0002,950
2006-09-2728530028530029,0003,000
2006-09-2629229228328345,0002,830
2006-09-2528829328829330,0002,930
2006-09-2229629628828866,0002,880
2006-09-2130130129329641,0002,960
2006-09-2030630630030132,0003,010
2006-09-19305311302306137,0003,060
2006-09-1529829929429547,0002,950
2006-09-1430330329629755,0002,970
2006-09-1330130329529680,0002,960
2006-09-1230530629929968,0002,990
2006-09-11307318304304141,0003,040
2006-09-08298302298302159,0003,020
2006-09-07305305297297169,0002,970
2006-09-06309310300306291,0003,060
2006-09-05314315309309129,0003,090
2006-09-04312316312313103,0003,130
2006-09-0131231530731340,0003,130
2006-08-3132132131531722,0003,170
2006-08-3031632031531624,0003,160
2006-08-2931531731031013,0003,100
2006-08-2831032231031138,0003,110
2006-08-25320320315315129,0003,150
2006-08-2433133131932068,0003,200
2006-08-2332833432432819,0003,280
2006-08-2232132531832452,0003,240
2006-08-2132632932232320,0003,230
2006-08-1832333032032958,0003,290
2006-08-17332333320322100,0003,220
2006-08-1632133332033074,0003,300
2006-08-1531031430731347,0003,130
2006-08-1430230930030939,0003,090
2006-08-1130030529930028,0003,000
2006-08-1030130329730070,0003,000
2006-08-0930530630030664,0003,060
2006-08-0829730529730532,0003,050
2006-08-0730430529629633,0002,960
2006-08-0430130630030658,0003,060
2006-08-0330130830030175,0003,010
2006-08-02300303299300128,0003,000
2006-08-0130030329930384,0003,030
2006-07-31316316295300216,0003,000
2006-07-28288305287305122,0003,050
2006-07-2729029028029046,0002,900
2006-07-2629630029029178,0002,910
2006-07-2530430529429568,0002,950
2006-07-24300300293298122,0002,980
2006-07-21305305298300168,0003,000
2006-07-20322322301304102,0003,040
2006-07-1930431430130288,0003,020
2006-07-18328328299301163,0003,010
2006-07-1432933032732739,0003,270
2006-07-1333533533233267,0003,320
2006-07-1233934033534075,0003,400
2006-07-1134934934034451,0003,440
2006-07-10350355345354115,0003,540
2006-07-0736736735736356,0003,630
2006-07-0636636835836880,0003,680
2006-07-0536336836336683,0003,660
2006-07-0437737737237653,0003,760
2006-07-0338038037537532,0003,750
2006-06-3038138137638179,0003,810
2006-06-2937537536837549,0003,750
2006-06-2838238537637960,0003,790
2006-06-2739539537738126,0003,810
2006-06-2638438437538114,0003,810
2006-06-2338938937437446,0003,740
2006-06-2237738437738443,0003,840
2006-06-2138938937037527,0003,750
2006-06-2038739338638998,0003,890
2006-06-1937038037038021,0003,800
2006-06-1636437036036541,0003,650
2006-06-1534935334434958,0003,490
2006-06-1434835434035337,0003,530
2006-06-1334135534135594,0003,550
2006-06-1234336034335660,0003,560
2006-06-09335350326350136,0003,500
2006-06-0835035234234393,0003,430
2006-06-0737537536036192,0003,610
2006-06-0636637636637546,0003,750
2006-06-05380380366377139,0003,770
2006-06-02391394366385111,0003,850
2006-06-0140140139039246,0003,920
2006-05-31400402398401157,0004,010
2006-05-3040640940040469,0004,040
2006-05-2940841240741129,0004,110
2006-05-26403410400405109,0004,050
2006-05-2540540640140285,0004,020
2006-05-2440740740340468,0004,040
2006-05-23400407399403120,0004,030
2006-05-2240640940040091,0004,000
2006-05-1940040038739983,0003,990
2006-05-18387409384408148,0004,080
2006-05-1740640840040464,0004,040
2006-05-1640641440540694,0004,060
2006-05-1540441140440960,0004,090
2006-05-1241041140440798,0004,070
2006-05-1142042341041389,0004,130
2006-05-10424425422425158,0004,250
2006-05-09428429425425131,0004,250
2006-05-08427435426429184,0004,290
2006-05-0242842842242542,0004,250
2006-05-0142442841942881,0004,280
2006-04-2842842942242493,0004,240
2006-04-27430433422426122,0004,260
2006-04-26427436425436121,0004,360
2006-04-25423428423425195,0004,250
2006-04-24429432421423116,0004,230
2006-04-21427437427431103,0004,310
2006-04-20430439425429101,0004,290
2006-04-19439446430435178,0004,350
2006-04-18427450425444114,0004,440
2006-04-17445445437437121,0004,370
2006-04-14453453441447264,0004,470
2006-04-13450452439444460,0004,440
2006-04-12445456441454745,0004,540
2006-04-11437439429430138,0004,300
2006-04-10440440437439113,0004,390
2006-04-0744444544144453,0004,440
2006-04-06445452445451105,0004,510
2006-04-05450453442442166,0004,420
2006-04-0445045444445085,0004,500
2006-04-03450460447454448,0004,540
2006-03-31435460435449272,0004,490
2006-03-30435443429440226,0004,400
2006-03-29420434417429191,0004,290
2006-03-28430439419423360,0004,230
2006-03-2742643142643085,0004,300
2006-03-2442542742442533,0004,250
2006-03-2343043042342576,0004,250
2006-03-2243543542042595,0004,250
2006-03-2043043942742979,0004,290
2006-03-1742543041842272,0004,220
2006-03-16418436418430135,0004,300
2006-03-1541341541141155,0004,110
2006-03-1441141440941467,0004,140
2006-03-1340941540640781,0004,070
2006-03-10404408404405156,0004,050
2006-03-0940540940140573,0004,050
2006-03-0840440840340423,0004,040
2006-03-0740540840440432,0004,040
2006-03-0640741040040968,0004,090
2006-03-0340241340140571,0004,050
2006-03-0241141540740873,0004,080
2006-03-0142042041041553,0004,150
2006-02-28425425414416111,0004,160
2006-02-2743743742442549,0004,250
2006-02-2442642641842229,0004,220
2006-02-2340742040741680,0004,160
2006-02-2242542541241246,0004,120
2006-02-21402422400410105,0004,100
2006-02-20410415405412132,0004,120
2006-02-1743643642042081,0004,200
2006-02-1643043642642640,0004,260
2006-02-1543844043043546,0004,350
2006-02-1444644742143463,0004,340
2006-02-13456458442448167,0004,480
2006-02-10445456445455227,0004,550
2006-02-0944444744244488,0004,440
2006-02-0845445444244373,0004,430
2006-02-07445454445454117,0004,540
2006-02-06442442440442163,0004,420
2006-02-0344044043843970,0004,390
2006-02-02442444439440164,0004,400
2006-02-01454454439441164,0004,410
2006-01-3146346345245468,0004,540
2006-01-30469470459460116,0004,600
2006-01-27466475465470160,0004,700
2006-01-26450459445451154,0004,510
2006-01-2544144443644468,0004,440
2006-01-2442343842343863,0004,380
2006-01-23421442421428123,0004,280
2006-01-2045745744444496,0004,440
2006-01-19426454426452176,0004,520
2006-01-18451455407436271,0004,360
2006-01-17471474465466142,0004,660
2006-01-1647047547047576,0004,750
2006-01-13476478475476107,0004,760
2006-01-12485486475480106,0004,800
2006-01-11488488476482196,0004,820
2006-01-10485488482486301,0004,860
2006-01-06475485472478332,0004,780
2006-01-05465474465473301,0004,730
2006-01-04464467461465104,0004,650

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