5998 (株)アドバネクス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 138 | 138 | 129 | 129 | 44,000 | 1,290 |
| 2007-12-27 | 128 | 131 | 126 | 128 | 41,000 | 1,280 |
| 2007-12-26 | 129 | 129 | 125 | 125 | 53,000 | 1,250 |
| 2007-12-25 | 128 | 129 | 123 | 123 | 448,000 | 1,230 |
| 2007-12-21 | 129 | 133 | 125 | 129 | 167,000 | 1,290 |
| 2007-12-20 | 135 | 135 | 128 | 130 | 109,000 | 1,300 |
| 2007-12-19 | 138 | 139 | 133 | 136 | 79,000 | 1,360 |
| 2007-12-18 | 140 | 140 | 135 | 139 | 52,000 | 1,390 |
| 2007-12-17 | 151 | 151 | 142 | 142 | 52,000 | 1,420 |
| 2007-12-14 | 153 | 155 | 152 | 152 | 71,000 | 1,520 |
| 2007-12-13 | 151 | 153 | 151 | 152 | 39,000 | 1,520 |
| 2007-12-12 | 155 | 155 | 153 | 154 | 72,000 | 1,540 |
| 2007-12-11 | 156 | 157 | 156 | 156 | 44,000 | 1,560 |
| 2007-12-10 | 157 | 157 | 155 | 156 | 36,000 | 1,560 |
| 2007-12-07 | 159 | 159 | 155 | 157 | 113,000 | 1,570 |
| 2007-12-06 | 159 | 159 | 153 | 154 | 119,000 | 1,540 |
| 2007-12-05 | 154 | 160 | 153 | 156 | 89,000 | 1,560 |
| 2007-12-04 | 155 | 156 | 151 | 152 | 103,000 | 1,520 |
| 2007-12-03 | 150 | 152 | 149 | 150 | 127,000 | 1,500 |
| 2007-11-30 | 145 | 155 | 145 | 155 | 128,000 | 1,550 |
| 2007-11-29 | 145 | 148 | 145 | 148 | 97,000 | 1,480 |
| 2007-11-28 | 135 | 141 | 135 | 141 | 30,000 | 1,410 |
| 2007-11-27 | 135 | 135 | 131 | 131 | 65,000 | 1,310 |
| 2007-11-26 | 133 | 135 | 133 | 135 | 43,000 | 1,350 |
| 2007-11-22 | 132 | 138 | 130 | 131 | 102,000 | 1,310 |
| 2007-11-21 | 142 | 142 | 133 | 133 | 45,000 | 1,330 |
| 2007-11-20 | 133 | 140 | 131 | 140 | 79,000 | 1,400 |
| 2007-11-19 | 150 | 151 | 144 | 148 | 46,000 | 1,480 |
| 2007-11-16 | 154 | 156 | 153 | 154 | 29,000 | 1,540 |
| 2007-11-15 | 159 | 159 | 155 | 156 | 44,000 | 1,560 |
| 2007-11-14 | 155 | 160 | 155 | 156 | 40,000 | 1,560 |
| 2007-11-13 | 155 | 156 | 153 | 154 | 76,000 | 1,540 |
| 2007-11-12 | 161 | 164 | 155 | 155 | 39,000 | 1,550 |
| 2007-11-09 | 172 | 172 | 160 | 166 | 95,000 | 1,660 |
| 2007-11-08 | 180 | 180 | 171 | 172 | 61,000 | 1,720 |
| 2007-11-07 | 197 | 197 | 190 | 190 | 22,000 | 1,900 |
| 2007-11-06 | 197 | 197 | 192 | 194 | 18,000 | 1,940 |
| 2007-11-05 | 190 | 197 | 188 | 190 | 28,000 | 1,900 |
| 2007-11-02 | 196 | 198 | 192 | 195 | 30,000 | 1,950 |
| 2007-11-01 | 198 | 198 | 194 | 197 | 25,000 | 1,970 |
| 2007-10-31 | 199 | 199 | 193 | 193 | 18,000 | 1,930 |
| 2007-10-30 | 193 | 195 | 192 | 195 | 40,000 | 1,950 |
| 2007-10-29 | 193 | 196 | 193 | 195 | 60,000 | 1,950 |
| 2007-10-26 | 191 | 191 | 190 | 190 | 22,000 | 1,900 |
| 2007-10-25 | 192 | 192 | 184 | 185 | 33,000 | 1,850 |
| 2007-10-24 | 189 | 191 | 187 | 187 | 13,000 | 1,870 |
| 2007-10-23 | 184 | 187 | 183 | 184 | 27,000 | 1,840 |
| 2007-10-22 | 185 | 190 | 181 | 189 | 11,000 | 1,890 |
| 2007-10-19 | 190 | 190 | 185 | 185 | 11,000 | 1,850 |
| 2007-10-18 | 188 | 188 | 186 | 187 | 8,000 | 1,870 |
| 2007-10-17 | 190 | 191 | 186 | 186 | 16,000 | 1,860 |
| 2007-10-16 | 192 | 192 | 190 | 190 | 24,000 | 1,900 |
| 2007-10-15 | 193 | 193 | 191 | 192 | 25,000 | 1,920 |
| 2007-10-12 | 192 | 194 | 191 | 192 | 24,000 | 1,920 |
| 2007-10-11 | 192 | 195 | 191 | 193 | 27,000 | 1,930 |
| 2007-10-10 | 195 | 195 | 192 | 192 | 14,000 | 1,920 |
| 2007-10-09 | 196 | 196 | 192 | 193 | 35,000 | 1,930 |
| 2007-10-05 | 191 | 193 | 191 | 192 | 24,000 | 1,920 |
| 2007-10-04 | 193 | 195 | 191 | 191 | 13,000 | 1,910 |
| 2007-10-03 | 195 | 196 | 191 | 193 | 37,000 | 1,930 |
| 2007-10-02 | 194 | 194 | 190 | 190 | 26,000 | 1,900 |
| 2007-10-01 | 191 | 192 | 189 | 189 | 19,000 | 1,890 |
| 2007-09-28 | 191 | 191 | 187 | 190 | 30,000 | 1,900 |
| 2007-09-27 | 184 | 186 | 180 | 186 | 36,000 | 1,860 |
| 2007-09-26 | 182 | 182 | 178 | 180 | 18,000 | 1,800 |
| 2007-09-25 | 184 | 184 | 174 | 177 | 28,000 | 1,770 |
| 2007-09-21 | 175 | 177 | 175 | 177 | 21,000 | 1,770 |
| 2007-09-20 | 187 | 187 | 178 | 178 | 31,000 | 1,780 |
| 2007-09-19 | 181 | 184 | 178 | 183 | 18,000 | 1,830 |
| 2007-09-18 | 185 | 186 | 175 | 175 | 33,000 | 1,750 |
| 2007-09-14 | 174 | 178 | 170 | 175 | 61,000 | 1,750 |
| 2007-09-13 | 170 | 174 | 170 | 171 | 76,000 | 1,710 |
| 2007-09-12 | 175 | 177 | 174 | 174 | 42,000 | 1,740 |
| 2007-09-11 | 177 | 183 | 175 | 179 | 69,000 | 1,790 |
| 2007-09-10 | 174 | 175 | 172 | 175 | 40,000 | 1,750 |
| 2007-09-07 | 182 | 182 | 176 | 177 | 36,000 | 1,770 |
| 2007-09-06 | 186 | 186 | 182 | 182 | 20,000 | 1,820 |
| 2007-09-05 | 187 | 191 | 187 | 187 | 18,000 | 1,870 |
| 2007-09-04 | 192 | 192 | 184 | 187 | 13,000 | 1,870 |
| 2007-09-03 | 188 | 189 | 186 | 186 | 19,000 | 1,860 |
| 2007-08-31 | 191 | 191 | 188 | 188 | 28,000 | 1,880 |
| 2007-08-30 | 185 | 186 | 185 | 186 | 12,000 | 1,860 |
| 2007-08-29 | 185 | 185 | 181 | 181 | 45,000 | 1,810 |
| 2007-08-28 | 194 | 194 | 188 | 188 | 58,000 | 1,880 |
| 2007-08-27 | 190 | 194 | 190 | 194 | 45,000 | 1,940 |
| 2007-08-24 | 195 | 196 | 188 | 194 | 82,000 | 1,940 |
| 2007-08-23 | 185 | 196 | 183 | 188 | 89,000 | 1,880 |
| 2007-08-22 | 177 | 186 | 177 | 186 | 53,000 | 1,860 |
| 2007-08-21 | 172 | 180 | 171 | 177 | 139,000 | 1,770 |
| 2007-08-20 | 175 | 180 | 171 | 172 | 196,000 | 1,720 |
| 2007-08-17 | 179 | 182 | 174 | 174 | 128,000 | 1,740 |
| 2007-08-16 | 183 | 186 | 173 | 175 | 225,000 | 1,750 |
| 2007-08-15 | 192 | 193 | 186 | 188 | 184,000 | 1,880 |
| 2007-08-14 | 202 | 203 | 196 | 197 | 443,000 | 1,970 |
| 2007-08-13 | 202 | 204 | 202 | 204 | 37,000 | 2,040 |
| 2007-08-10 | 210 | 213 | 202 | 205 | 91,000 | 2,050 |
| 2007-08-09 | 216 | 218 | 211 | 213 | 116,000 | 2,130 |
| 2007-08-08 | 220 | 225 | 220 | 225 | 80,000 | 2,250 |
| 2007-08-07 | 225 | 238 | 221 | 221 | 116,000 | 2,210 |
| 2007-08-06 | 220 | 222 | 218 | 221 | 96,000 | 2,210 |
| 2007-08-03 | 227 | 227 | 220 | 222 | 140,000 | 2,220 |
| 2007-08-02 | 230 | 232 | 225 | 232 | 27,000 | 2,320 |
| 2007-08-01 | 234 | 234 | 224 | 228 | 25,000 | 2,280 |
| 2007-07-31 | 236 | 236 | 228 | 228 | 37,000 | 2,280 |
| 2007-07-30 | 218 | 225 | 216 | 223 | 49,000 | 2,230 |
| 2007-07-27 | 220 | 223 | 219 | 221 | 66,000 | 2,210 |
| 2007-07-26 | 226 | 228 | 224 | 224 | 32,000 | 2,240 |
| 2007-07-25 | 228 | 230 | 226 | 227 | 38,000 | 2,270 |
| 2007-07-24 | 227 | 232 | 227 | 230 | 28,000 | 2,300 |
| 2007-07-23 | 225 | 228 | 225 | 226 | 30,000 | 2,260 |
| 2007-07-20 | 233 | 240 | 231 | 231 | 54,000 | 2,310 |
| 2007-07-19 | 231 | 235 | 230 | 234 | 65,000 | 2,340 |
| 2007-07-18 | 231 | 231 | 222 | 228 | 148,000 | 2,280 |
| 2007-07-17 | 238 | 239 | 233 | 233 | 159,000 | 2,330 |
| 2007-07-13 | 241 | 244 | 241 | 242 | 41,000 | 2,420 |
| 2007-07-12 | 245 | 246 | 241 | 243 | 74,000 | 2,430 |
| 2007-07-11 | 245 | 245 | 235 | 244 | 107,000 | 2,440 |
| 2007-07-10 | 249 | 250 | 245 | 247 | 65,000 | 2,470 |
| 2007-07-09 | 252 | 254 | 245 | 250 | 70,000 | 2,500 |
| 2007-07-06 | 250 | 254 | 249 | 252 | 59,000 | 2,520 |
| 2007-07-05 | 250 | 253 | 248 | 250 | 63,000 | 2,500 |
| 2007-07-04 | 254 | 255 | 249 | 249 | 45,000 | 2,490 |
| 2007-07-03 | 256 | 256 | 253 | 255 | 39,000 | 2,550 |
| 2007-07-02 | 253 | 258 | 251 | 256 | 113,000 | 2,560 |
| 2007-06-29 | 253 | 253 | 245 | 250 | 100,000 | 2,500 |
| 2007-06-28 | 248 | 250 | 246 | 249 | 66,000 | 2,490 |
| 2007-06-27 | 251 | 254 | 246 | 247 | 106,000 | 2,470 |
| 2007-06-26 | 261 | 262 | 250 | 251 | 210,000 | 2,510 |
| 2007-06-25 | 248 | 263 | 247 | 257 | 559,000 | 2,570 |
| 2007-06-22 | 246 | 247 | 242 | 245 | 116,000 | 2,450 |
| 2007-06-21 | 241 | 245 | 240 | 244 | 114,000 | 2,440 |
| 2007-06-20 | 240 | 240 | 238 | 239 | 73,000 | 2,390 |
| 2007-06-19 | 239 | 240 | 237 | 237 | 56,000 | 2,370 |
| 2007-06-18 | 238 | 240 | 237 | 239 | 83,000 | 2,390 |
| 2007-06-15 | 233 | 238 | 232 | 238 | 78,000 | 2,380 |
| 2007-06-14 | 232 | 238 | 232 | 233 | 58,000 | 2,330 |
| 2007-06-13 | 232 | 235 | 231 | 233 | 31,000 | 2,330 |
| 2007-06-12 | 237 | 237 | 229 | 234 | 61,000 | 2,340 |
| 2007-06-11 | 243 | 243 | 237 | 239 | 90,000 | 2,390 |
| 2007-06-08 | 238 | 242 | 237 | 239 | 116,000 | 2,390 |
| 2007-06-07 | 240 | 242 | 236 | 239 | 101,000 | 2,390 |
| 2007-06-06 | 238 | 242 | 235 | 238 | 166,000 | 2,380 |
| 2007-06-05 | 234 | 237 | 230 | 235 | 134,000 | 2,350 |
| 2007-06-04 | 225 | 232 | 224 | 231 | 137,000 | 2,310 |
| 2007-06-01 | 225 | 226 | 222 | 223 | 48,000 | 2,230 |
| 2007-05-31 | 223 | 226 | 221 | 221 | 27,000 | 2,210 |
| 2007-05-30 | 223 | 226 | 219 | 223 | 82,000 | 2,230 |
| 2007-05-29 | 225 | 226 | 224 | 225 | 71,000 | 2,250 |
| 2007-05-28 | 225 | 229 | 224 | 224 | 124,000 | 2,240 |
| 2007-05-25 | 220 | 226 | 217 | 219 | 44,000 | 2,190 |
| 2007-05-24 | 216 | 218 | 214 | 215 | 23,000 | 2,150 |
| 2007-05-23 | 218 | 219 | 214 | 216 | 34,000 | 2,160 |
| 2007-05-22 | 214 | 216 | 212 | 215 | 39,000 | 2,150 |
| 2007-05-21 | 212 | 214 | 211 | 214 | 59,000 | 2,140 |
| 2007-05-18 | 217 | 219 | 216 | 217 | 25,000 | 2,170 |
| 2007-05-17 | 225 | 225 | 217 | 217 | 30,000 | 2,170 |
| 2007-05-16 | 229 | 229 | 225 | 225 | 66,000 | 2,250 |
| 2007-05-15 | 229 | 231 | 224 | 224 | 36,000 | 2,240 |
| 2007-05-14 | 233 | 233 | 226 | 229 | 26,000 | 2,290 |
| 2007-05-11 | 224 | 227 | 223 | 225 | 24,000 | 2,250 |
| 2007-05-10 | 239 | 240 | 232 | 232 | 142,000 | 2,320 |
| 2007-05-09 | 216 | 232 | 216 | 232 | 234,000 | 2,320 |
| 2007-05-08 | 210 | 213 | 209 | 213 | 23,000 | 2,130 |
| 2007-05-07 | 215 | 216 | 210 | 211 | 35,000 | 2,110 |
| 2007-05-02 | 211 | 213 | 209 | 212 | 32,000 | 2,120 |
| 2007-05-01 | 212 | 212 | 209 | 210 | 71,000 | 2,100 |
| 2007-04-27 | 215 | 215 | 210 | 215 | 27,000 | 2,150 |
| 2007-04-26 | 213 | 213 | 210 | 213 | 30,000 | 2,130 |
| 2007-04-25 | 212 | 212 | 210 | 212 | 32,000 | 2,120 |
| 2007-04-24 | 212 | 214 | 211 | 212 | 19,000 | 2,120 |
| 2007-04-23 | 214 | 215 | 213 | 213 | 35,000 | 2,130 |
| 2007-04-20 | 215 | 215 | 213 | 214 | 31,000 | 2,140 |
| 2007-04-19 | 216 | 218 | 215 | 215 | 24,000 | 2,150 |
| 2007-04-18 | 217 | 218 | 216 | 217 | 16,000 | 2,170 |
| 2007-04-17 | 218 | 219 | 216 | 219 | 58,000 | 2,190 |
| 2007-04-16 | 218 | 219 | 217 | 218 | 18,000 | 2,180 |
| 2007-04-13 | 218 | 220 | 218 | 218 | 22,000 | 2,180 |
| 2007-04-12 | 218 | 220 | 218 | 219 | 31,000 | 2,190 |
| 2007-04-11 | 218 | 223 | 218 | 221 | 29,000 | 2,210 |
| 2007-04-10 | 216 | 222 | 216 | 221 | 37,000 | 2,210 |
| 2007-04-09 | 216 | 220 | 216 | 220 | 20,000 | 2,200 |
| 2007-04-06 | 220 | 220 | 218 | 219 | 22,000 | 2,190 |
| 2007-04-05 | 219 | 222 | 217 | 218 | 31,000 | 2,180 |
| 2007-04-04 | 218 | 220 | 217 | 218 | 18,000 | 2,180 |
| 2007-04-03 | 218 | 220 | 218 | 218 | 16,000 | 2,180 |
| 2007-04-02 | 223 | 225 | 220 | 220 | 48,000 | 2,200 |
| 2007-03-30 | 220 | 221 | 218 | 220 | 16,000 | 2,200 |
| 2007-03-29 | 220 | 220 | 216 | 217 | 26,000 | 2,170 |
| 2007-03-28 | 220 | 220 | 219 | 220 | 17,000 | 2,200 |
| 2007-03-27 | 219 | 222 | 219 | 220 | 39,000 | 2,200 |
| 2007-03-26 | 223 | 223 | 221 | 223 | 47,000 | 2,230 |
| 2007-03-23 | 226 | 227 | 223 | 225 | 31,000 | 2,250 |
| 2007-03-22 | 222 | 225 | 221 | 222 | 50,000 | 2,220 |
| 2007-03-20 | 220 | 224 | 220 | 222 | 33,000 | 2,220 |
| 2007-03-19 | 226 | 228 | 221 | 222 | 39,000 | 2,220 |
| 2007-03-16 | 224 | 224 | 220 | 221 | 50,000 | 2,210 |
| 2007-03-15 | 221 | 222 | 221 | 221 | 57,000 | 2,210 |
| 2007-03-14 | 225 | 225 | 221 | 221 | 64,000 | 2,210 |
| 2007-03-13 | 227 | 228 | 225 | 226 | 53,000 | 2,260 |
| 2007-03-12 | 225 | 227 | 224 | 225 | 48,000 | 2,250 |
| 2007-03-09 | 222 | 225 | 222 | 225 | 75,000 | 2,250 |
| 2007-03-08 | 221 | 224 | 220 | 224 | 33,000 | 2,240 |
| 2007-03-07 | 224 | 226 | 219 | 221 | 101,000 | 2,210 |
| 2007-03-06 | 221 | 225 | 216 | 222 | 163,000 | 2,220 |
| 2007-03-05 | 228 | 228 | 222 | 222 | 130,000 | 2,220 |
| 2007-03-02 | 223 | 226 | 222 | 225 | 74,000 | 2,250 |
| 2007-03-01 | 227 | 230 | 223 | 224 | 119,000 | 2,240 |
| 2007-02-28 | 219 | 227 | 209 | 227 | 303,000 | 2,270 |
| 2007-02-27 | 237 | 239 | 236 | 236 | 106,000 | 2,360 |
| 2007-02-26 | 239 | 242 | 237 | 237 | 183,000 | 2,370 |
| 2007-02-23 | 236 | 239 | 234 | 236 | 120,000 | 2,360 |
| 2007-02-22 | 236 | 237 | 234 | 234 | 83,000 | 2,340 |
| 2007-02-21 | 232 | 236 | 231 | 234 | 98,000 | 2,340 |
| 2007-02-20 | 231 | 232 | 231 | 231 | 36,000 | 2,310 |
| 2007-02-19 | 231 | 232 | 230 | 231 | 44,000 | 2,310 |
| 2007-02-16 | 230 | 232 | 229 | 231 | 46,000 | 2,310 |
| 2007-02-15 | 231 | 231 | 228 | 230 | 51,000 | 2,300 |
| 2007-02-14 | 233 | 233 | 229 | 230 | 60,000 | 2,300 |
| 2007-02-13 | 230 | 233 | 230 | 230 | 71,000 | 2,300 |
| 2007-02-09 | 228 | 229 | 226 | 228 | 170,000 | 2,280 |
| 2007-02-08 | 235 | 236 | 230 | 230 | 104,000 | 2,300 |
| 2007-02-07 | 236 | 236 | 234 | 235 | 101,000 | 2,350 |
| 2007-02-06 | 236 | 238 | 235 | 237 | 67,000 | 2,370 |
| 2007-02-05 | 236 | 237 | 235 | 235 | 68,000 | 2,350 |
| 2007-02-02 | 239 | 241 | 236 | 236 | 101,000 | 2,360 |
| 2007-02-01 | 239 | 239 | 234 | 239 | 95,000 | 2,390 |
| 2007-01-31 | 239 | 240 | 235 | 238 | 191,000 | 2,380 |
| 2007-01-30 | 234 | 240 | 233 | 238 | 332,000 | 2,380 |
| 2007-01-29 | 234 | 235 | 232 | 233 | 138,000 | 2,330 |
| 2007-01-26 | 231 | 232 | 230 | 231 | 71,000 | 2,310 |
| 2007-01-25 | 233 | 234 | 231 | 231 | 108,000 | 2,310 |
| 2007-01-24 | 233 | 234 | 230 | 232 | 101,000 | 2,320 |
| 2007-01-23 | 234 | 235 | 230 | 232 | 207,000 | 2,320 |
| 2007-01-22 | 234 | 235 | 232 | 234 | 289,000 | 2,340 |
| 2007-01-19 | 233 | 234 | 231 | 233 | 67,000 | 2,330 |
| 2007-01-18 | 235 | 235 | 232 | 232 | 133,000 | 2,320 |
| 2007-01-17 | 232 | 234 | 231 | 232 | 88,000 | 2,320 |
| 2007-01-16 | 233 | 234 | 231 | 232 | 85,000 | 2,320 |
| 2007-01-15 | 226 | 232 | 226 | 232 | 64,000 | 2,320 |
| 2007-01-12 | 223 | 228 | 223 | 226 | 74,000 | 2,260 |
| 2007-01-11 | 224 | 224 | 220 | 222 | 65,000 | 2,220 |
| 2007-01-10 | 217 | 222 | 217 | 221 | 225,000 | 2,210 |
| 2007-01-09 | 220 | 220 | 217 | 218 | 213,000 | 2,180 |
| 2007-01-05 | 230 | 230 | 223 | 223 | 145,000 | 2,230 |
| 2007-01-04 | 233 | 233 | 227 | 230 | 53,000 | 2,300 |
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
