5998 (株)アドバネクス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 81 | 106 | 81 | 89 | 1,541,000 | 890 |
| 2008-12-29 | 78 | 78 | 75 | 76 | 40,000 | 760 |
| 2008-12-26 | 79 | 80 | 73 | 76 | 412,000 | 760 |
| 2008-12-25 | 74 | 100 | 74 | 79 | 2,150,000 | 790 |
| 2008-12-24 | 68 | 70 | 65 | 70 | 108,000 | 700 |
| 2008-12-22 | 67 | 69 | 65 | 69 | 149,000 | 690 |
| 2008-12-19 | 70 | 72 | 68 | 69 | 228,000 | 690 |
| 2008-12-18 | 79 | 79 | 74 | 74 | 59,000 | 740 |
| 2008-12-17 | 81 | 81 | 78 | 79 | 71,000 | 790 |
| 2008-12-16 | 81 | 81 | 80 | 81 | 82,000 | 810 |
| 2008-12-15 | 82 | 82 | 81 | 81 | 421,000 | 810 |
| 2008-12-12 | 83 | 83 | 81 | 81 | 93,000 | 810 |
| 2008-12-11 | 83 | 83 | 80 | 82 | 58,000 | 820 |
| 2008-12-10 | 82 | 84 | 80 | 83 | 65,000 | 830 |
| 2008-12-09 | 82 | 85 | 81 | 84 | 32,000 | 840 |
| 2008-12-08 | 83 | 85 | 80 | 85 | 54,000 | 850 |
| 2008-12-05 | 81 | 84 | 81 | 81 | 41,000 | 810 |
| 2008-12-04 | 83 | 85 | 81 | 83 | 75,000 | 830 |
| 2008-12-03 | 87 | 87 | 83 | 85 | 54,000 | 850 |
| 2008-12-02 | 85 | 86 | 83 | 85 | 36,000 | 850 |
| 2008-12-01 | 89 | 90 | 84 | 86 | 113,000 | 860 |
| 2008-11-28 | 90 | 90 | 85 | 85 | 59,000 | 850 |
| 2008-11-27 | 88 | 89 | 87 | 88 | 26,000 | 880 |
| 2008-11-26 | 89 | 92 | 86 | 89 | 53,000 | 890 |
| 2008-11-25 | 98 | 98 | 90 | 93 | 51,000 | 930 |
| 2008-11-21 | 80 | 92 | 80 | 92 | 73,000 | 920 |
| 2008-11-20 | 92 | 92 | 85 | 86 | 75,000 | 860 |
| 2008-11-19 | 95 | 95 | 89 | 92 | 54,000 | 920 |
| 2008-11-18 | 88 | 96 | 88 | 92 | 98,000 | 920 |
| 2008-11-17 | 90 | 93 | 87 | 90 | 44,000 | 900 |
| 2008-11-14 | 92 | 94 | 90 | 91 | 54,000 | 910 |
| 2008-11-13 | 93 | 95 | 88 | 90 | 153,000 | 900 |
| 2008-11-12 | 95 | 97 | 95 | 96 | 31,000 | 960 |
| 2008-11-11 | 96 | 97 | 95 | 96 | 42,000 | 960 |
| 2008-11-10 | 100 | 100 | 93 | 98 | 131,000 | 980 |
| 2008-11-07 | 94 | 102 | 92 | 92 | 139,000 | 920 |
| 2008-11-06 | 98 | 98 | 92 | 93 | 116,000 | 930 |
| 2008-11-05 | 96 | 104 | 93 | 103 | 267,000 | 1,030 |
| 2008-11-04 | 93 | 96 | 91 | 94 | 166,000 | 940 |
| 2008-10-31 | 97 | 97 | 93 | 96 | 97,000 | 960 |
| 2008-10-30 | 92 | 98 | 91 | 98 | 232,000 | 980 |
| 2008-10-29 | 99 | 100 | 89 | 93 | 248,000 | 930 |
| 2008-10-28 | 92 | 95 | 85 | 95 | 103,000 | 950 |
| 2008-10-27 | 104 | 108 | 91 | 92 | 140,000 | 920 |
| 2008-10-24 | 96 | 100 | 95 | 99 | 85,000 | 990 |
| 2008-10-23 | 97 | 99 | 93 | 97 | 82,000 | 970 |
| 2008-10-22 | 100 | 103 | 99 | 99 | 37,000 | 990 |
| 2008-10-21 | 101 | 103 | 100 | 103 | 63,000 | 1,030 |
| 2008-10-20 | 99 | 99 | 96 | 99 | 83,000 | 990 |
| 2008-10-17 | 105 | 105 | 96 | 99 | 75,000 | 990 |
| 2008-10-16 | 100 | 103 | 93 | 98 | 85,000 | 980 |
| 2008-10-15 | 104 | 106 | 100 | 106 | 59,000 | 1,060 |
| 2008-10-14 | 111 | 111 | 100 | 106 | 228,000 | 1,060 |
| 2008-10-10 | 88 | 90 | 82 | 86 | 282,000 | 860 |
| 2008-10-09 | 88 | 99 | 88 | 95 | 215,000 | 950 |
| 2008-10-08 | 94 | 94 | 86 | 89 | 272,000 | 890 |
| 2008-10-07 | 83 | 99 | 82 | 98 | 265,000 | 980 |
| 2008-10-06 | 110 | 110 | 97 | 98 | 287,000 | 980 |
| 2008-10-03 | 113 | 118 | 107 | 112 | 327,000 | 1,120 |
| 2008-10-02 | 130 | 133 | 115 | 120 | 141,000 | 1,200 |
| 2008-10-01 | 136 | 138 | 127 | 129 | 112,000 | 1,290 |
| 2008-09-30 | 132 | 136 | 126 | 134 | 241,000 | 1,340 |
| 2008-09-29 | 146 | 147 | 140 | 142 | 103,000 | 1,420 |
| 2008-09-26 | 151 | 151 | 145 | 145 | 196,000 | 1,450 |
| 2008-09-25 | 152 | 153 | 149 | 151 | 103,000 | 1,510 |
| 2008-09-24 | 146 | 151 | 146 | 150 | 66,000 | 1,500 |
| 2008-09-22 | 156 | 156 | 148 | 150 | 101,000 | 1,500 |
| 2008-09-19 | 150 | 154 | 149 | 151 | 141,000 | 1,510 |
| 2008-09-18 | 149 | 151 | 143 | 147 | 166,000 | 1,470 |
| 2008-09-17 | 153 | 158 | 149 | 152 | 270,000 | 1,520 |
| 2008-09-16 | 140 | 152 | 135 | 152 | 297,000 | 1,520 |
| 2008-09-12 | 153 | 153 | 148 | 151 | 164,000 | 1,510 |
| 2008-09-11 | 154 | 155 | 147 | 148 | 175,000 | 1,480 |
| 2008-09-10 | 152 | 155 | 149 | 153 | 163,000 | 1,530 |
| 2008-09-09 | 153 | 165 | 152 | 153 | 396,000 | 1,530 |
| 2008-09-08 | 153 | 157 | 149 | 152 | 180,000 | 1,520 |
| 2008-09-05 | 152 | 155 | 147 | 149 | 346,000 | 1,490 |
| 2008-09-04 | 164 | 169 | 157 | 157 | 323,000 | 1,570 |
| 2008-09-03 | 163 | 166 | 161 | 162 | 192,000 | 1,620 |
| 2008-09-02 | 168 | 173 | 163 | 163 | 301,000 | 1,630 |
| 2008-09-01 | 179 | 185 | 166 | 167 | 934,000 | 1,670 |
| 2008-08-29 | 170 | 180 | 168 | 174 | 789,000 | 1,740 |
| 2008-08-28 | 162 | 183 | 161 | 174 | 2,261,000 | 1,740 |
| 2008-08-27 | 160 | 164 | 159 | 160 | 161,000 | 1,600 |
| 2008-08-26 | 158 | 162 | 156 | 159 | 156,000 | 1,590 |
| 2008-08-25 | 162 | 163 | 160 | 160 | 88,000 | 1,600 |
| 2008-08-22 | 163 | 163 | 158 | 160 | 187,000 | 1,600 |
| 2008-08-21 | 164 | 167 | 161 | 164 | 242,000 | 1,640 |
| 2008-08-20 | 162 | 165 | 161 | 164 | 105,000 | 1,640 |
| 2008-08-19 | 166 | 167 | 161 | 165 | 190,000 | 1,650 |
| 2008-08-18 | 164 | 172 | 162 | 166 | 420,000 | 1,660 |
| 2008-08-15 | 167 | 173 | 162 | 164 | 454,000 | 1,640 |
| 2008-08-14 | 165 | 172 | 159 | 162 | 760,000 | 1,620 |
| 2008-08-13 | 183 | 204 | 167 | 172 | 7,975,000 | 1,720 |
| 2008-08-12 | 195 | 196 | 174 | 179 | 3,043,000 | 1,790 |
| 2008-08-11 | 158 | 198 | 158 | 186 | 6,417,000 | 1,860 |
| 2008-08-08 | 153 | 154 | 151 | 153 | 88,000 | 1,530 |
| 2008-08-07 | 154 | 160 | 154 | 155 | 42,000 | 1,550 |
| 2008-08-06 | 153 | 157 | 150 | 156 | 122,000 | 1,560 |
| 2008-08-05 | 150 | 159 | 149 | 151 | 229,000 | 1,510 |
| 2008-08-04 | 153 | 159 | 147 | 153 | 202,000 | 1,530 |
| 2008-08-01 | 163 | 165 | 156 | 158 | 224,000 | 1,580 |
| 2008-07-31 | 171 | 171 | 158 | 166 | 396,000 | 1,660 |
| 2008-07-30 | 168 | 169 | 164 | 169 | 86,000 | 1,690 |
| 2008-07-29 | 169 | 169 | 163 | 166 | 99,000 | 1,660 |
| 2008-07-28 | 170 | 173 | 161 | 171 | 259,000 | 1,710 |
| 2008-07-25 | 174 | 174 | 169 | 170 | 188,000 | 1,700 |
| 2008-07-24 | 175 | 176 | 172 | 174 | 192,000 | 1,740 |
| 2008-07-23 | 172 | 175 | 168 | 175 | 249,000 | 1,750 |
| 2008-07-22 | 175 | 179 | 167 | 171 | 284,000 | 1,710 |
| 2008-07-18 | 179 | 182 | 172 | 174 | 349,000 | 1,740 |
| 2008-07-17 | 182 | 182 | 168 | 174 | 472,000 | 1,740 |
| 2008-07-16 | 174 | 186 | 173 | 177 | 991,000 | 1,770 |
| 2008-07-15 | 185 | 190 | 172 | 173 | 663,000 | 1,730 |
| 2008-07-14 | 189 | 201 | 180 | 185 | 3,278,000 | 1,850 |
| 2008-07-11 | 161 | 195 | 161 | 176 | 4,099,000 | 1,760 |
| 2008-07-10 | 172 | 172 | 156 | 161 | 1,102,000 | 1,610 |
| 2008-07-09 | 148 | 193 | 148 | 178 | 6,129,000 | 1,780 |
| 2008-07-08 | 156 | 157 | 144 | 145 | 400,000 | 1,450 |
| 2008-07-07 | 152 | 159 | 150 | 153 | 358,000 | 1,530 |
| 2008-07-04 | 154 | 155 | 148 | 150 | 284,000 | 1,500 |
| 2008-07-03 | 158 | 158 | 150 | 154 | 324,000 | 1,540 |
| 2008-07-02 | 166 | 166 | 157 | 157 | 291,000 | 1,570 |
| 2008-07-01 | 169 | 169 | 162 | 166 | 309,000 | 1,660 |
| 2008-06-30 | 168 | 173 | 167 | 170 | 279,000 | 1,700 |
| 2008-06-27 | 169 | 173 | 163 | 170 | 539,000 | 1,700 |
| 2008-06-26 | 177 | 199 | 173 | 174 | 2,637,000 | 1,740 |
| 2008-06-25 | 180 | 181 | 170 | 171 | 791,000 | 1,710 |
| 2008-06-24 | 189 | 216 | 179 | 182 | 4,937,000 | 1,820 |
| 2008-06-23 | 194 | 194 | 176 | 181 | 1,564,000 | 1,810 |
| 2008-06-20 | 242 | 262 | 181 | 190 | 7,380,000 | 1,900 |
| 2008-06-19 | 227 | 242 | 222 | 242 | 5,047,000 | 2,420 |
| 2008-06-18 | 147 | 192 | 147 | 192 | 4,006,000 | 1,920 |
| 2008-06-17 | 142 | 142 | 140 | 142 | 32,000 | 1,420 |
| 2008-06-16 | 136 | 141 | 136 | 141 | 56,000 | 1,410 |
| 2008-06-13 | 137 | 139 | 133 | 135 | 79,000 | 1,350 |
| 2008-06-12 | 136 | 141 | 135 | 139 | 83,000 | 1,390 |
| 2008-06-11 | 135 | 137 | 135 | 136 | 41,000 | 1,360 |
| 2008-06-10 | 139 | 139 | 136 | 138 | 30,000 | 1,380 |
| 2008-06-09 | 135 | 139 | 135 | 136 | 72,000 | 1,360 |
| 2008-06-06 | 142 | 143 | 139 | 140 | 65,000 | 1,400 |
| 2008-06-05 | 136 | 141 | 136 | 138 | 61,000 | 1,380 |
| 2008-06-04 | 135 | 136 | 130 | 135 | 94,000 | 1,350 |
| 2008-06-03 | 136 | 136 | 131 | 135 | 56,000 | 1,350 |
| 2008-06-02 | 137 | 138 | 136 | 138 | 20,000 | 1,380 |
| 2008-05-30 | 138 | 141 | 138 | 138 | 58,000 | 1,380 |
| 2008-05-29 | 135 | 137 | 131 | 136 | 45,000 | 1,360 |
| 2008-05-28 | 140 | 140 | 135 | 135 | 33,000 | 1,350 |
| 2008-05-27 | 137 | 142 | 137 | 142 | 15,000 | 1,420 |
| 2008-05-26 | 143 | 143 | 138 | 138 | 42,000 | 1,380 |
| 2008-05-23 | 141 | 142 | 139 | 139 | 51,000 | 1,390 |
| 2008-05-22 | 137 | 138 | 136 | 138 | 57,000 | 1,380 |
| 2008-05-21 | 140 | 141 | 138 | 140 | 47,000 | 1,400 |
| 2008-05-20 | 145 | 145 | 140 | 141 | 55,000 | 1,410 |
| 2008-05-19 | 145 | 147 | 139 | 145 | 163,000 | 1,450 |
| 2008-05-16 | 140 | 147 | 136 | 138 | 267,000 | 1,380 |
| 2008-05-15 | 130 | 130 | 127 | 130 | 76,000 | 1,300 |
| 2008-05-14 | 126 | 127 | 124 | 125 | 42,000 | 1,250 |
| 2008-05-13 | 126 | 126 | 123 | 126 | 12,000 | 1,260 |
| 2008-05-12 | 121 | 124 | 120 | 123 | 44,000 | 1,230 |
| 2008-05-09 | 126 | 130 | 125 | 128 | 30,000 | 1,280 |
| 2008-05-08 | 130 | 130 | 124 | 124 | 25,000 | 1,240 |
| 2008-05-07 | 128 | 129 | 125 | 126 | 34,000 | 1,260 |
| 2008-05-02 | 123 | 124 | 120 | 124 | 36,000 | 1,240 |
| 2008-05-01 | 123 | 123 | 122 | 122 | 14,000 | 1,220 |
| 2008-04-30 | 129 | 129 | 121 | 121 | 49,000 | 1,210 |
| 2008-04-28 | 123 | 125 | 122 | 124 | 52,000 | 1,240 |
| 2008-04-25 | 120 | 130 | 120 | 123 | 129,000 | 1,230 |
| 2008-04-24 | 117 | 117 | 116 | 116 | 16,000 | 1,160 |
| 2008-04-23 | 113 | 116 | 112 | 116 | 21,000 | 1,160 |
| 2008-04-22 | 114 | 116 | 113 | 116 | 26,000 | 1,160 |
| 2008-04-21 | 113 | 115 | 112 | 114 | 34,000 | 1,140 |
| 2008-04-18 | 113 | 114 | 112 | 113 | 15,000 | 1,130 |
| 2008-04-17 | 114 | 115 | 109 | 114 | 40,000 | 1,140 |
| 2008-04-16 | 114 | 116 | 112 | 112 | 27,000 | 1,120 |
| 2008-04-15 | 116 | 116 | 111 | 114 | 43,000 | 1,140 |
| 2008-04-14 | 116 | 116 | 110 | 114 | 18,000 | 1,140 |
| 2008-04-11 | 114 | 115 | 108 | 115 | 14,000 | 1,150 |
| 2008-04-10 | 111 | 111 | 107 | 108 | 17,000 | 1,080 |
| 2008-04-09 | 111 | 115 | 111 | 115 | 19,000 | 1,150 |
| 2008-04-08 | 111 | 112 | 110 | 110 | 33,000 | 1,100 |
| 2008-04-07 | 112 | 113 | 110 | 113 | 13,000 | 1,130 |
| 2008-04-04 | 115 | 115 | 110 | 111 | 33,000 | 1,110 |
| 2008-04-03 | 117 | 117 | 113 | 116 | 24,000 | 1,160 |
| 2008-04-02 | 115 | 118 | 113 | 113 | 22,000 | 1,130 |
| 2008-04-01 | 114 | 114 | 108 | 112 | 26,000 | 1,120 |
| 2008-03-31 | 118 | 118 | 109 | 112 | 35,000 | 1,120 |
| 2008-03-28 | 115 | 115 | 114 | 115 | 37,000 | 1,150 |
| 2008-03-27 | 111 | 116 | 111 | 116 | 11,000 | 1,160 |
| 2008-03-26 | 112 | 112 | 110 | 111 | 14,000 | 1,110 |
| 2008-03-25 | 119 | 119 | 111 | 111 | 44,000 | 1,110 |
| 2008-03-24 | 108 | 113 | 108 | 110 | 35,000 | 1,100 |
| 2008-03-21 | 108 | 112 | 107 | 112 | 44,000 | 1,120 |
| 2008-03-19 | 107 | 112 | 106 | 109 | 24,000 | 1,090 |
| 2008-03-18 | 103 | 108 | 101 | 108 | 28,000 | 1,080 |
| 2008-03-17 | 100 | 101 | 99 | 101 | 62,000 | 1,010 |
| 2008-03-14 | 107 | 110 | 107 | 107 | 78,000 | 1,070 |
| 2008-03-13 | 107 | 108 | 107 | 107 | 14,000 | 1,070 |
| 2008-03-12 | 113 | 113 | 107 | 110 | 27,000 | 1,100 |
| 2008-03-11 | 110 | 111 | 105 | 109 | 19,000 | 1,090 |
| 2008-03-10 | 111 | 113 | 110 | 112 | 54,000 | 1,120 |
| 2008-03-07 | 112 | 113 | 111 | 111 | 13,000 | 1,110 |
| 2008-03-06 | 111 | 115 | 111 | 115 | 13,000 | 1,150 |
| 2008-03-05 | 114 | 114 | 110 | 110 | 29,000 | 1,100 |
| 2008-03-04 | 111 | 113 | 111 | 112 | 24,000 | 1,120 |
| 2008-03-03 | 113 | 114 | 111 | 111 | 71,000 | 1,110 |
| 2008-02-29 | 117 | 117 | 115 | 115 | 25,000 | 1,150 |
| 2008-02-28 | 117 | 118 | 115 | 115 | 32,000 | 1,150 |
| 2008-02-27 | 117 | 120 | 117 | 118 | 68,000 | 1,180 |
| 2008-02-26 | 119 | 120 | 115 | 115 | 29,000 | 1,150 |
| 2008-02-25 | 124 | 124 | 117 | 118 | 45,000 | 1,180 |
| 2008-02-22 | 113 | 117 | 110 | 111 | 39,000 | 1,110 |
| 2008-02-21 | 112 | 114 | 111 | 114 | 28,000 | 1,140 |
| 2008-02-20 | 116 | 116 | 110 | 112 | 23,000 | 1,120 |
| 2008-02-19 | 114 | 117 | 114 | 116 | 23,000 | 1,160 |
| 2008-02-18 | 116 | 118 | 112 | 113 | 20,000 | 1,130 |
| 2008-02-15 | 111 | 113 | 108 | 112 | 37,000 | 1,120 |
| 2008-02-14 | 109 | 118 | 108 | 113 | 68,000 | 1,130 |
| 2008-02-13 | 110 | 113 | 107 | 107 | 14,000 | 1,070 |
| 2008-02-12 | 110 | 110 | 103 | 110 | 55,000 | 1,100 |
| 2008-02-08 | 116 | 117 | 113 | 114 | 29,000 | 1,140 |
| 2008-02-07 | 115 | 120 | 113 | 116 | 23,000 | 1,160 |
| 2008-02-06 | 118 | 121 | 115 | 115 | 43,000 | 1,150 |
| 2008-02-05 | 129 | 130 | 120 | 120 | 33,000 | 1,200 |
| 2008-02-04 | 132 | 133 | 123 | 128 | 40,000 | 1,280 |
| 2008-02-01 | 130 | 130 | 123 | 124 | 49,000 | 1,240 |
| 2008-01-31 | 121 | 132 | 117 | 127 | 50,000 | 1,270 |
| 2008-01-30 | 129 | 134 | 122 | 122 | 71,000 | 1,220 |
| 2008-01-29 | 145 | 145 | 124 | 129 | 121,000 | 1,290 |
| 2008-01-28 | 148 | 148 | 130 | 141 | 112,000 | 1,410 |
| 2008-01-25 | 119 | 135 | 117 | 125 | 177,000 | 1,250 |
| 2008-01-24 | 103 | 109 | 103 | 105 | 36,000 | 1,050 |
| 2008-01-23 | 101 | 104 | 100 | 101 | 52,000 | 1,010 |
| 2008-01-22 | 100 | 109 | 99 | 100 | 123,000 | 1,000 |
| 2008-01-21 | 103 | 104 | 101 | 103 | 71,000 | 1,030 |
| 2008-01-18 | 100 | 110 | 100 | 105 | 73,000 | 1,050 |
| 2008-01-17 | 97 | 105 | 97 | 105 | 126,000 | 1,050 |
| 2008-01-16 | 103 | 107 | 98 | 102 | 141,000 | 1,020 |
| 2008-01-15 | 126 | 128 | 118 | 118 | 29,000 | 1,180 |
| 2008-01-11 | 123 | 124 | 120 | 121 | 63,000 | 1,210 |
| 2008-01-10 | 129 | 129 | 123 | 123 | 25,000 | 1,230 |
| 2008-01-09 | 125 | 128 | 122 | 128 | 28,000 | 1,280 |
| 2008-01-08 | 125 | 127 | 124 | 125 | 71,000 | 1,250 |
| 2008-01-07 | 121 | 128 | 121 | 127 | 51,000 | 1,270 |
| 2008-01-04 | 130 | 130 | 121 | 121 | 31,000 | 1,210 |
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