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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 227 | 228 | 226 | 228 | 70,000 | 2,280 |
| 2006-12-28 | 233 | 233 | 226 | 228 | 58,000 | 2,280 |
| 2006-12-27 | 229 | 231 | 226 | 231 | 50,000 | 2,310 |
| 2006-12-26 | 230 | 230 | 223 | 225 | 112,000 | 2,250 |
| 2006-12-25 | 227 | 234 | 224 | 230 | 135,000 | 2,300 |
| 2006-12-22 | 230 | 230 | 222 | 223 | 113,000 | 2,230 |
| 2006-12-21 | 231 | 233 | 229 | 232 | 149,000 | 2,320 |
| 2006-12-20 | 233 | 233 | 231 | 231 | 67,000 | 2,310 |
| 2006-12-19 | 234 | 235 | 232 | 233 | 109,000 | 2,330 |
| 2006-12-18 | 240 | 246 | 233 | 233 | 312,000 | 2,330 |
| 2006-12-15 | 250 | 251 | 245 | 245 | 74,000 | 2,450 |
| 2006-12-14 | 254 | 259 | 250 | 252 | 57,000 | 2,520 |
| 2006-12-13 | 255 | 260 | 254 | 257 | 63,000 | 2,570 |
| 2006-12-12 | 260 | 262 | 255 | 255 | 42,000 | 2,550 |
| 2006-12-11 | 262 | 263 | 252 | 261 | 48,000 | 2,610 |
| 2006-12-08 | 265 | 267 | 258 | 265 | 79,000 | 2,650 |
| 2006-12-07 | 257 | 265 | 257 | 262 | 36,000 | 2,620 |
| 2006-12-06 | 254 | 262 | 254 | 256 | 45,000 | 2,560 |
| 2006-12-05 | 252 | 260 | 250 | 258 | 73,000 | 2,580 |
| 2006-12-04 | 252 | 255 | 250 | 252 | 42,000 | 2,520 |
| 2006-12-01 | 247 | 253 | 245 | 252 | 21,000 | 2,520 |
| 2006-11-30 | 240 | 249 | 235 | 249 | 67,000 | 2,490 |
| 2006-11-29 | 239 | 239 | 235 | 238 | 57,000 | 2,380 |
| 2006-11-28 | 229 | 237 | 228 | 234 | 56,000 | 2,340 |
| 2006-11-27 | 228 | 241 | 227 | 239 | 44,000 | 2,390 |
| 2006-11-24 | 229 | 232 | 227 | 232 | 69,000 | 2,320 |
| 2006-11-22 | 226 | 228 | 223 | 227 | 76,000 | 2,270 |
| 2006-11-21 | 227 | 233 | 225 | 226 | 162,000 | 2,260 |
| 2006-11-20 | 253 | 254 | 221 | 226 | 101,000 | 2,260 |
| 2006-11-17 | 254 | 255 | 253 | 253 | 39,000 | 2,530 |
| 2006-11-16 | 267 | 267 | 253 | 253 | 55,000 | 2,530 |
| 2006-11-15 | 265 | 269 | 261 | 262 | 75,000 | 2,620 |
| 2006-11-14 | 279 | 279 | 266 | 271 | 55,000 | 2,710 |
| 2006-11-13 | 277 | 277 | 264 | 266 | 41,000 | 2,660 |
| 2006-11-10 | 275 | 277 | 275 | 277 | 38,000 | 2,770 |
| 2006-11-09 | 280 | 281 | 275 | 276 | 35,000 | 2,760 |
| 2006-11-08 | 284 | 284 | 278 | 278 | 41,000 | 2,780 |
| 2006-11-07 | 277 | 284 | 277 | 280 | 49,000 | 2,800 |
| 2006-11-06 | 275 | 276 | 273 | 275 | 117,000 | 2,750 |
| 2006-11-02 | 279 | 280 | 276 | 278 | 47,000 | 2,780 |
| 2006-11-01 | 281 | 284 | 280 | 280 | 60,000 | 2,800 |
| 2006-10-31 | 294 | 294 | 282 | 282 | 74,000 | 2,820 |
| 2006-10-30 | 288 | 290 | 284 | 290 | 169,000 | 2,900 |
| 2006-10-27 | 309 | 309 | 298 | 298 | 103,000 | 2,980 |
| 2006-10-26 | 309 | 309 | 304 | 308 | 113,000 | 3,080 |
| 2006-10-25 | 309 | 309 | 302 | 307 | 73,000 | 3,070 |
| 2006-10-24 | 305 | 310 | 302 | 305 | 84,000 | 3,050 |
| 2006-10-23 | 290 | 306 | 287 | 305 | 89,000 | 3,050 |
| 2006-10-20 | 297 | 297 | 292 | 292 | 53,000 | 2,920 |
| 2006-10-19 | 286 | 288 | 285 | 287 | 31,000 | 2,870 |
| 2006-10-18 | 290 | 290 | 280 | 280 | 54,000 | 2,800 |
| 2006-10-17 | 290 | 290 | 280 | 285 | 63,000 | 2,850 |
| 2006-10-16 | 282 | 292 | 274 | 289 | 129,000 | 2,890 |
| 2006-10-13 | 276 | 280 | 273 | 279 | 126,000 | 2,790 |
| 2006-10-12 | 281 | 281 | 270 | 271 | 52,000 | 2,710 |
| 2006-10-11 | 284 | 285 | 276 | 278 | 73,000 | 2,780 |
| 2006-10-10 | 292 | 293 | 284 | 286 | 66,000 | 2,860 |
| 2006-10-06 | 292 | 295 | 291 | 294 | 30,000 | 2,940 |
| 2006-10-05 | 296 | 296 | 290 | 296 | 42,000 | 2,960 |
| 2006-10-04 | 295 | 298 | 294 | 296 | 31,000 | 2,960 |
| 2006-10-03 | 294 | 295 | 293 | 295 | 19,000 | 2,950 |
| 2006-10-02 | 295 | 296 | 292 | 294 | 31,000 | 2,940 |
| 2006-09-29 | 295 | 296 | 290 | 295 | 55,000 | 2,950 |
| 2006-09-28 | 293 | 295 | 292 | 295 | 69,000 | 2,950 |
| 2006-09-27 | 285 | 300 | 285 | 300 | 29,000 | 3,000 |
| 2006-09-26 | 292 | 292 | 283 | 283 | 45,000 | 2,830 |
| 2006-09-25 | 288 | 293 | 288 | 293 | 30,000 | 2,930 |
| 2006-09-22 | 296 | 296 | 288 | 288 | 66,000 | 2,880 |
| 2006-09-21 | 301 | 301 | 293 | 296 | 41,000 | 2,960 |
| 2006-09-20 | 306 | 306 | 300 | 301 | 32,000 | 3,010 |
| 2006-09-19 | 305 | 311 | 302 | 306 | 137,000 | 3,060 |
| 2006-09-15 | 298 | 299 | 294 | 295 | 47,000 | 2,950 |
| 2006-09-14 | 303 | 303 | 296 | 297 | 55,000 | 2,970 |
| 2006-09-13 | 301 | 303 | 295 | 296 | 80,000 | 2,960 |
| 2006-09-12 | 305 | 306 | 299 | 299 | 68,000 | 2,990 |
| 2006-09-11 | 307 | 318 | 304 | 304 | 141,000 | 3,040 |
| 2006-09-08 | 298 | 302 | 298 | 302 | 159,000 | 3,020 |
| 2006-09-07 | 305 | 305 | 297 | 297 | 169,000 | 2,970 |
| 2006-09-06 | 309 | 310 | 300 | 306 | 291,000 | 3,060 |
| 2006-09-05 | 314 | 315 | 309 | 309 | 129,000 | 3,090 |
| 2006-09-04 | 312 | 316 | 312 | 313 | 103,000 | 3,130 |
| 2006-09-01 | 312 | 315 | 307 | 313 | 40,000 | 3,130 |
| 2006-08-31 | 321 | 321 | 315 | 317 | 22,000 | 3,170 |
| 2006-08-30 | 316 | 320 | 315 | 316 | 24,000 | 3,160 |
| 2006-08-29 | 315 | 317 | 310 | 310 | 13,000 | 3,100 |
| 2006-08-28 | 310 | 322 | 310 | 311 | 38,000 | 3,110 |
| 2006-08-25 | 320 | 320 | 315 | 315 | 129,000 | 3,150 |
| 2006-08-24 | 331 | 331 | 319 | 320 | 68,000 | 3,200 |
| 2006-08-23 | 328 | 334 | 324 | 328 | 19,000 | 3,280 |
| 2006-08-22 | 321 | 325 | 318 | 324 | 52,000 | 3,240 |
| 2006-08-21 | 326 | 329 | 322 | 323 | 20,000 | 3,230 |
| 2006-08-18 | 323 | 330 | 320 | 329 | 58,000 | 3,290 |
| 2006-08-17 | 332 | 333 | 320 | 322 | 100,000 | 3,220 |
| 2006-08-16 | 321 | 333 | 320 | 330 | 74,000 | 3,300 |
| 2006-08-15 | 310 | 314 | 307 | 313 | 47,000 | 3,130 |
| 2006-08-14 | 302 | 309 | 300 | 309 | 39,000 | 3,090 |
| 2006-08-11 | 300 | 305 | 299 | 300 | 28,000 | 3,000 |
| 2006-08-10 | 301 | 303 | 297 | 300 | 70,000 | 3,000 |
| 2006-08-09 | 305 | 306 | 300 | 306 | 64,000 | 3,060 |
| 2006-08-08 | 297 | 305 | 297 | 305 | 32,000 | 3,050 |
| 2006-08-07 | 304 | 305 | 296 | 296 | 33,000 | 2,960 |
| 2006-08-04 | 301 | 306 | 300 | 306 | 58,000 | 3,060 |
| 2006-08-03 | 301 | 308 | 300 | 301 | 75,000 | 3,010 |
| 2006-08-02 | 300 | 303 | 299 | 300 | 128,000 | 3,000 |
| 2006-08-01 | 300 | 303 | 299 | 303 | 84,000 | 3,030 |
| 2006-07-31 | 316 | 316 | 295 | 300 | 216,000 | 3,000 |
| 2006-07-28 | 288 | 305 | 287 | 305 | 122,000 | 3,050 |
| 2006-07-27 | 290 | 290 | 280 | 290 | 46,000 | 2,900 |
| 2006-07-26 | 296 | 300 | 290 | 291 | 78,000 | 2,910 |
| 2006-07-25 | 304 | 305 | 294 | 295 | 68,000 | 2,950 |
| 2006-07-24 | 300 | 300 | 293 | 298 | 122,000 | 2,980 |
| 2006-07-21 | 305 | 305 | 298 | 300 | 168,000 | 3,000 |
| 2006-07-20 | 322 | 322 | 301 | 304 | 102,000 | 3,040 |
| 2006-07-19 | 304 | 314 | 301 | 302 | 88,000 | 3,020 |
| 2006-07-18 | 328 | 328 | 299 | 301 | 163,000 | 3,010 |
| 2006-07-14 | 329 | 330 | 327 | 327 | 39,000 | 3,270 |
| 2006-07-13 | 335 | 335 | 332 | 332 | 67,000 | 3,320 |
| 2006-07-12 | 339 | 340 | 335 | 340 | 75,000 | 3,400 |
| 2006-07-11 | 349 | 349 | 340 | 344 | 51,000 | 3,440 |
| 2006-07-10 | 350 | 355 | 345 | 354 | 115,000 | 3,540 |
| 2006-07-07 | 367 | 367 | 357 | 363 | 56,000 | 3,630 |
| 2006-07-06 | 366 | 368 | 358 | 368 | 80,000 | 3,680 |
| 2006-07-05 | 363 | 368 | 363 | 366 | 83,000 | 3,660 |
| 2006-07-04 | 377 | 377 | 372 | 376 | 53,000 | 3,760 |
| 2006-07-03 | 380 | 380 | 375 | 375 | 32,000 | 3,750 |
| 2006-06-30 | 381 | 381 | 376 | 381 | 79,000 | 3,810 |
| 2006-06-29 | 375 | 375 | 368 | 375 | 49,000 | 3,750 |
| 2006-06-28 | 382 | 385 | 376 | 379 | 60,000 | 3,790 |
| 2006-06-27 | 395 | 395 | 377 | 381 | 26,000 | 3,810 |
| 2006-06-26 | 384 | 384 | 375 | 381 | 14,000 | 3,810 |
| 2006-06-23 | 389 | 389 | 374 | 374 | 46,000 | 3,740 |
| 2006-06-22 | 377 | 384 | 377 | 384 | 43,000 | 3,840 |
| 2006-06-21 | 389 | 389 | 370 | 375 | 27,000 | 3,750 |
| 2006-06-20 | 387 | 393 | 386 | 389 | 98,000 | 3,890 |
| 2006-06-19 | 370 | 380 | 370 | 380 | 21,000 | 3,800 |
| 2006-06-16 | 364 | 370 | 360 | 365 | 41,000 | 3,650 |
| 2006-06-15 | 349 | 353 | 344 | 349 | 58,000 | 3,490 |
| 2006-06-14 | 348 | 354 | 340 | 353 | 37,000 | 3,530 |
| 2006-06-13 | 341 | 355 | 341 | 355 | 94,000 | 3,550 |
| 2006-06-12 | 343 | 360 | 343 | 356 | 60,000 | 3,560 |
| 2006-06-09 | 335 | 350 | 326 | 350 | 136,000 | 3,500 |
| 2006-06-08 | 350 | 352 | 342 | 343 | 93,000 | 3,430 |
| 2006-06-07 | 375 | 375 | 360 | 361 | 92,000 | 3,610 |
| 2006-06-06 | 366 | 376 | 366 | 375 | 46,000 | 3,750 |
| 2006-06-05 | 380 | 380 | 366 | 377 | 139,000 | 3,770 |
| 2006-06-02 | 391 | 394 | 366 | 385 | 111,000 | 3,850 |
| 2006-06-01 | 401 | 401 | 390 | 392 | 46,000 | 3,920 |
| 2006-05-31 | 400 | 402 | 398 | 401 | 157,000 | 4,010 |
| 2006-05-30 | 406 | 409 | 400 | 404 | 69,000 | 4,040 |
| 2006-05-29 | 408 | 412 | 407 | 411 | 29,000 | 4,110 |
| 2006-05-26 | 403 | 410 | 400 | 405 | 109,000 | 4,050 |
| 2006-05-25 | 405 | 406 | 401 | 402 | 85,000 | 4,020 |
| 2006-05-24 | 407 | 407 | 403 | 404 | 68,000 | 4,040 |
| 2006-05-23 | 400 | 407 | 399 | 403 | 120,000 | 4,030 |
| 2006-05-22 | 406 | 409 | 400 | 400 | 91,000 | 4,000 |
| 2006-05-19 | 400 | 400 | 387 | 399 | 83,000 | 3,990 |
| 2006-05-18 | 387 | 409 | 384 | 408 | 148,000 | 4,080 |
| 2006-05-17 | 406 | 408 | 400 | 404 | 64,000 | 4,040 |
| 2006-05-16 | 406 | 414 | 405 | 406 | 94,000 | 4,060 |
| 2006-05-15 | 404 | 411 | 404 | 409 | 60,000 | 4,090 |
| 2006-05-12 | 410 | 411 | 404 | 407 | 98,000 | 4,070 |
| 2006-05-11 | 420 | 423 | 410 | 413 | 89,000 | 4,130 |
| 2006-05-10 | 424 | 425 | 422 | 425 | 158,000 | 4,250 |
| 2006-05-09 | 428 | 429 | 425 | 425 | 131,000 | 4,250 |
| 2006-05-08 | 427 | 435 | 426 | 429 | 184,000 | 4,290 |
| 2006-05-02 | 428 | 428 | 422 | 425 | 42,000 | 4,250 |
| 2006-05-01 | 424 | 428 | 419 | 428 | 81,000 | 4,280 |
| 2006-04-28 | 428 | 429 | 422 | 424 | 93,000 | 4,240 |
| 2006-04-27 | 430 | 433 | 422 | 426 | 122,000 | 4,260 |
| 2006-04-26 | 427 | 436 | 425 | 436 | 121,000 | 4,360 |
| 2006-04-25 | 423 | 428 | 423 | 425 | 195,000 | 4,250 |
| 2006-04-24 | 429 | 432 | 421 | 423 | 116,000 | 4,230 |
| 2006-04-21 | 427 | 437 | 427 | 431 | 103,000 | 4,310 |
| 2006-04-20 | 430 | 439 | 425 | 429 | 101,000 | 4,290 |
| 2006-04-19 | 439 | 446 | 430 | 435 | 178,000 | 4,350 |
| 2006-04-18 | 427 | 450 | 425 | 444 | 114,000 | 4,440 |
| 2006-04-17 | 445 | 445 | 437 | 437 | 121,000 | 4,370 |
| 2006-04-14 | 453 | 453 | 441 | 447 | 264,000 | 4,470 |
| 2006-04-13 | 450 | 452 | 439 | 444 | 460,000 | 4,440 |
| 2006-04-12 | 445 | 456 | 441 | 454 | 745,000 | 4,540 |
| 2006-04-11 | 437 | 439 | 429 | 430 | 138,000 | 4,300 |
| 2006-04-10 | 440 | 440 | 437 | 439 | 113,000 | 4,390 |
| 2006-04-07 | 444 | 445 | 441 | 444 | 53,000 | 4,440 |
| 2006-04-06 | 445 | 452 | 445 | 451 | 105,000 | 4,510 |
| 2006-04-05 | 450 | 453 | 442 | 442 | 166,000 | 4,420 |
| 2006-04-04 | 450 | 454 | 444 | 450 | 85,000 | 4,500 |
| 2006-04-03 | 450 | 460 | 447 | 454 | 448,000 | 4,540 |
| 2006-03-31 | 435 | 460 | 435 | 449 | 272,000 | 4,490 |
| 2006-03-30 | 435 | 443 | 429 | 440 | 226,000 | 4,400 |
| 2006-03-29 | 420 | 434 | 417 | 429 | 191,000 | 4,290 |
| 2006-03-28 | 430 | 439 | 419 | 423 | 360,000 | 4,230 |
| 2006-03-27 | 426 | 431 | 426 | 430 | 85,000 | 4,300 |
| 2006-03-24 | 425 | 427 | 424 | 425 | 33,000 | 4,250 |
| 2006-03-23 | 430 | 430 | 423 | 425 | 76,000 | 4,250 |
| 2006-03-22 | 435 | 435 | 420 | 425 | 95,000 | 4,250 |
| 2006-03-20 | 430 | 439 | 427 | 429 | 79,000 | 4,290 |
| 2006-03-17 | 425 | 430 | 418 | 422 | 72,000 | 4,220 |
| 2006-03-16 | 418 | 436 | 418 | 430 | 135,000 | 4,300 |
| 2006-03-15 | 413 | 415 | 411 | 411 | 55,000 | 4,110 |
| 2006-03-14 | 411 | 414 | 409 | 414 | 67,000 | 4,140 |
| 2006-03-13 | 409 | 415 | 406 | 407 | 81,000 | 4,070 |
| 2006-03-10 | 404 | 408 | 404 | 405 | 156,000 | 4,050 |
| 2006-03-09 | 405 | 409 | 401 | 405 | 73,000 | 4,050 |
| 2006-03-08 | 404 | 408 | 403 | 404 | 23,000 | 4,040 |
| 2006-03-07 | 405 | 408 | 404 | 404 | 32,000 | 4,040 |
| 2006-03-06 | 407 | 410 | 400 | 409 | 68,000 | 4,090 |
| 2006-03-03 | 402 | 413 | 401 | 405 | 71,000 | 4,050 |
| 2006-03-02 | 411 | 415 | 407 | 408 | 73,000 | 4,080 |
| 2006-03-01 | 420 | 420 | 410 | 415 | 53,000 | 4,150 |
| 2006-02-28 | 425 | 425 | 414 | 416 | 111,000 | 4,160 |
| 2006-02-27 | 437 | 437 | 424 | 425 | 49,000 | 4,250 |
| 2006-02-24 | 426 | 426 | 418 | 422 | 29,000 | 4,220 |
| 2006-02-23 | 407 | 420 | 407 | 416 | 80,000 | 4,160 |
| 2006-02-22 | 425 | 425 | 412 | 412 | 46,000 | 4,120 |
| 2006-02-21 | 402 | 422 | 400 | 410 | 105,000 | 4,100 |
| 2006-02-20 | 410 | 415 | 405 | 412 | 132,000 | 4,120 |
| 2006-02-17 | 436 | 436 | 420 | 420 | 81,000 | 4,200 |
| 2006-02-16 | 430 | 436 | 426 | 426 | 40,000 | 4,260 |
| 2006-02-15 | 438 | 440 | 430 | 435 | 46,000 | 4,350 |
| 2006-02-14 | 446 | 447 | 421 | 434 | 63,000 | 4,340 |
| 2006-02-13 | 456 | 458 | 442 | 448 | 167,000 | 4,480 |
| 2006-02-10 | 445 | 456 | 445 | 455 | 227,000 | 4,550 |
| 2006-02-09 | 444 | 447 | 442 | 444 | 88,000 | 4,440 |
| 2006-02-08 | 454 | 454 | 442 | 443 | 73,000 | 4,430 |
| 2006-02-07 | 445 | 454 | 445 | 454 | 117,000 | 4,540 |
| 2006-02-06 | 442 | 442 | 440 | 442 | 163,000 | 4,420 |
| 2006-02-03 | 440 | 440 | 438 | 439 | 70,000 | 4,390 |
| 2006-02-02 | 442 | 444 | 439 | 440 | 164,000 | 4,400 |
| 2006-02-01 | 454 | 454 | 439 | 441 | 164,000 | 4,410 |
| 2006-01-31 | 463 | 463 | 452 | 454 | 68,000 | 4,540 |
| 2006-01-30 | 469 | 470 | 459 | 460 | 116,000 | 4,600 |
| 2006-01-27 | 466 | 475 | 465 | 470 | 160,000 | 4,700 |
| 2006-01-26 | 450 | 459 | 445 | 451 | 154,000 | 4,510 |
| 2006-01-25 | 441 | 444 | 436 | 444 | 68,000 | 4,440 |
| 2006-01-24 | 423 | 438 | 423 | 438 | 63,000 | 4,380 |
| 2006-01-23 | 421 | 442 | 421 | 428 | 123,000 | 4,280 |
| 2006-01-20 | 457 | 457 | 444 | 444 | 96,000 | 4,440 |
| 2006-01-19 | 426 | 454 | 426 | 452 | 176,000 | 4,520 |
| 2006-01-18 | 451 | 455 | 407 | 436 | 271,000 | 4,360 |
| 2006-01-17 | 471 | 474 | 465 | 466 | 142,000 | 4,660 |
| 2006-01-16 | 470 | 475 | 470 | 475 | 76,000 | 4,750 |
| 2006-01-13 | 476 | 478 | 475 | 476 | 107,000 | 4,760 |
| 2006-01-12 | 485 | 486 | 475 | 480 | 106,000 | 4,800 |
| 2006-01-11 | 488 | 488 | 476 | 482 | 196,000 | 4,820 |
| 2006-01-10 | 485 | 488 | 482 | 486 | 301,000 | 4,860 |
| 2006-01-06 | 475 | 485 | 472 | 478 | 332,000 | 4,780 |
| 2006-01-05 | 465 | 474 | 465 | 473 | 301,000 | 4,730 |
| 2006-01-04 | 464 | 467 | 461 | 465 | 104,000 | 4,650 |
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