5998 (株)アドバネクス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 71 | 71 | 69 | 69 | 42,000 | 690 |
| 2009-12-29 | 70 | 70 | 69 | 70 | 47,000 | 700 |
| 2009-12-28 | 67 | 70 | 67 | 69 | 50,000 | 690 |
| 2009-12-25 | 69 | 69 | 67 | 67 | 57,000 | 670 |
| 2009-12-24 | 67 | 69 | 67 | 69 | 48,000 | 690 |
| 2009-12-22 | 68 | 68 | 67 | 68 | 39,000 | 680 |
| 2009-12-21 | 70 | 70 | 68 | 69 | 32,000 | 690 |
| 2009-12-18 | 68 | 69 | 68 | 69 | 37,000 | 690 |
| 2009-12-17 | 68 | 69 | 68 | 69 | 24,000 | 690 |
| 2009-12-16 | 68 | 69 | 67 | 69 | 37,000 | 690 |
| 2009-12-15 | 69 | 69 | 67 | 69 | 27,000 | 690 |
| 2009-12-14 | 67 | 68 | 67 | 67 | 34,000 | 670 |
| 2009-12-11 | 67 | 67 | 66 | 67 | 71,000 | 670 |
| 2009-12-10 | 66 | 68 | 65 | 67 | 57,000 | 670 |
| 2009-12-09 | 69 | 69 | 66 | 67 | 67,000 | 670 |
| 2009-12-08 | 69 | 70 | 68 | 69 | 41,000 | 690 |
| 2009-12-07 | 69 | 70 | 69 | 69 | 72,000 | 690 |
| 2009-12-04 | 69 | 70 | 68 | 69 | 90,000 | 690 |
| 2009-12-03 | 69 | 71 | 69 | 70 | 79,000 | 700 |
| 2009-12-02 | 67 | 69 | 67 | 68 | 50,000 | 680 |
| 2009-12-01 | 67 | 68 | 65 | 66 | 73,000 | 660 |
| 2009-11-30 | 64 | 66 | 62 | 66 | 79,000 | 660 |
| 2009-11-27 | 62 | 63 | 60 | 62 | 64,000 | 620 |
| 2009-11-26 | 62 | 63 | 61 | 63 | 58,000 | 630 |
| 2009-11-25 | 61 | 61 | 60 | 61 | 51,000 | 610 |
| 2009-11-24 | 57 | 62 | 57 | 60 | 119,000 | 600 |
| 2009-11-20 | 58 | 59 | 57 | 57 | 75,000 | 570 |
| 2009-11-19 | 59 | 60 | 58 | 58 | 65,000 | 580 |
| 2009-11-18 | 61 | 61 | 59 | 59 | 109,000 | 590 |
| 2009-11-17 | 66 | 66 | 61 | 61 | 86,000 | 610 |
| 2009-11-16 | 68 | 68 | 66 | 66 | 29,000 | 660 |
| 2009-11-13 | 69 | 69 | 67 | 67 | 30,000 | 670 |
| 2009-11-12 | 69 | 69 | 67 | 67 | 48,000 | 670 |
| 2009-11-11 | 69 | 69 | 68 | 69 | 19,000 | 690 |
| 2009-11-10 | 69 | 70 | 68 | 70 | 46,000 | 700 |
| 2009-11-09 | 69 | 70 | 69 | 69 | 35,000 | 690 |
| 2009-11-06 | 70 | 71 | 70 | 71 | 25,000 | 710 |
| 2009-11-05 | 72 | 72 | 70 | 71 | 93,000 | 710 |
| 2009-11-04 | 71 | 72 | 70 | 72 | 48,000 | 720 |
| 2009-11-02 | 72 | 72 | 70 | 70 | 56,000 | 700 |
| 2009-10-30 | 72 | 72 | 71 | 72 | 59,000 | 720 |
| 2009-10-29 | 71 | 71 | 70 | 70 | 68,000 | 700 |
| 2009-10-28 | 71 | 72 | 71 | 72 | 65,000 | 720 |
| 2009-10-27 | 73 | 73 | 71 | 72 | 93,000 | 720 |
| 2009-10-26 | 73 | 73 | 71 | 73 | 87,000 | 730 |
| 2009-10-23 | 73 | 74 | 71 | 71 | 104,000 | 710 |
| 2009-10-22 | 75 | 75 | 72 | 73 | 226,000 | 730 |
| 2009-10-21 | 73 | 80 | 73 | 76 | 872,000 | 760 |
| 2009-10-20 | 72 | 73 | 71 | 71 | 42,000 | 710 |
| 2009-10-19 | 71 | 73 | 71 | 73 | 34,000 | 730 |
| 2009-10-16 | 73 | 73 | 71 | 71 | 76,000 | 710 |
| 2009-10-15 | 74 | 74 | 72 | 72 | 46,000 | 720 |
| 2009-10-14 | 74 | 74 | 73 | 74 | 75,000 | 740 |
| 2009-10-13 | 75 | 76 | 73 | 74 | 99,000 | 740 |
| 2009-10-09 | 73 | 80 | 73 | 73 | 698,000 | 730 |
| 2009-10-08 | 71 | 71 | 70 | 71 | 87,000 | 710 |
| 2009-10-07 | 71 | 71 | 68 | 69 | 138,000 | 690 |
| 2009-10-06 | 72 | 72 | 70 | 71 | 73,000 | 710 |
| 2009-10-05 | 73 | 79 | 70 | 72 | 251,000 | 720 |
| 2009-10-02 | 73 | 74 | 70 | 70 | 265,000 | 700 |
| 2009-10-01 | 77 | 89 | 72 | 74 | 1,292,000 | 740 |
| 2009-09-30 | 68 | 95 | 68 | 79 | 4,783,000 | 790 |
| 2009-09-29 | 68 | 69 | 67 | 67 | 54,000 | 670 |
| 2009-09-28 | 73 | 73 | 67 | 70 | 85,000 | 700 |
| 2009-09-25 | 75 | 75 | 73 | 73 | 40,000 | 730 |
| 2009-09-24 | 72 | 74 | 72 | 74 | 83,000 | 740 |
| 2009-09-18 | 75 | 75 | 73 | 75 | 73,000 | 750 |
| 2009-09-17 | 76 | 76 | 75 | 76 | 31,000 | 760 |
| 2009-09-16 | 76 | 77 | 75 | 75 | 19,000 | 750 |
| 2009-09-15 | 76 | 77 | 75 | 76 | 21,000 | 760 |
| 2009-09-14 | 77 | 78 | 75 | 77 | 79,000 | 770 |
| 2009-09-11 | 80 | 80 | 77 | 77 | 120,000 | 770 |
| 2009-09-10 | 78 | 81 | 78 | 81 | 43,000 | 810 |
| 2009-09-09 | 80 | 80 | 77 | 78 | 23,000 | 780 |
| 2009-09-08 | 78 | 80 | 77 | 79 | 28,000 | 790 |
| 2009-09-07 | 78 | 78 | 77 | 78 | 24,000 | 780 |
| 2009-09-04 | 78 | 79 | 78 | 78 | 38,000 | 780 |
| 2009-09-03 | 79 | 81 | 78 | 78 | 57,000 | 780 |
| 2009-09-02 | 80 | 81 | 80 | 80 | 32,000 | 800 |
| 2009-09-01 | 81 | 82 | 81 | 82 | 32,000 | 820 |
| 2009-08-31 | 82 | 83 | 81 | 82 | 64,000 | 820 |
| 2009-08-28 | 81 | 82 | 80 | 82 | 47,000 | 820 |
| 2009-08-27 | 81 | 81 | 80 | 80 | 23,000 | 800 |
| 2009-08-26 | 81 | 82 | 80 | 82 | 30,000 | 820 |
| 2009-08-25 | 82 | 82 | 80 | 80 | 35,000 | 800 |
| 2009-08-24 | 80 | 82 | 80 | 80 | 55,000 | 800 |
| 2009-08-21 | 80 | 80 | 79 | 80 | 29,000 | 800 |
| 2009-08-20 | 79 | 81 | 79 | 79 | 46,000 | 790 |
| 2009-08-19 | 79 | 81 | 78 | 79 | 71,000 | 790 |
| 2009-08-18 | 79 | 79 | 78 | 79 | 64,000 | 790 |
| 2009-08-17 | 82 | 82 | 79 | 80 | 102,000 | 800 |
| 2009-08-14 | 81 | 83 | 80 | 81 | 84,000 | 810 |
| 2009-08-13 | 80 | 80 | 79 | 80 | 52,000 | 800 |
| 2009-08-12 | 79 | 80 | 78 | 80 | 98,000 | 800 |
| 2009-08-11 | 81 | 81 | 79 | 79 | 143,000 | 790 |
| 2009-08-10 | 82 | 82 | 81 | 81 | 46,000 | 810 |
| 2009-08-07 | 81 | 82 | 81 | 81 | 17,000 | 810 |
| 2009-08-06 | 81 | 83 | 81 | 83 | 37,000 | 830 |
| 2009-08-05 | 83 | 83 | 81 | 82 | 45,000 | 820 |
| 2009-08-04 | 83 | 83 | 81 | 83 | 23,000 | 830 |
| 2009-08-03 | 81 | 82 | 81 | 81 | 21,000 | 810 |
| 2009-07-31 | 81 | 83 | 81 | 82 | 40,000 | 820 |
| 2009-07-30 | 82 | 82 | 81 | 81 | 17,000 | 810 |
| 2009-07-29 | 79 | 82 | 79 | 81 | 36,000 | 810 |
| 2009-07-28 | 84 | 85 | 81 | 82 | 69,000 | 820 |
| 2009-07-27 | 86 | 86 | 84 | 84 | 58,000 | 840 |
| 2009-07-24 | 86 | 87 | 84 | 86 | 117,000 | 860 |
| 2009-07-23 | 84 | 85 | 84 | 84 | 41,000 | 840 |
| 2009-07-22 | 80 | 83 | 79 | 83 | 52,000 | 830 |
| 2009-07-21 | 78 | 80 | 78 | 78 | 67,000 | 780 |
| 2009-07-17 | 80 | 80 | 77 | 78 | 67,000 | 780 |
| 2009-07-16 | 79 | 86 | 73 | 77 | 425,000 | 770 |
| 2009-07-15 | 78 | 78 | 77 | 78 | 46,000 | 780 |
| 2009-07-14 | 75 | 78 | 75 | 75 | 88,000 | 750 |
| 2009-07-13 | 81 | 81 | 74 | 74 | 82,000 | 740 |
| 2009-07-10 | 80 | 82 | 80 | 81 | 86,000 | 810 |
| 2009-07-09 | 81 | 82 | 80 | 80 | 99,000 | 800 |
| 2009-07-08 | 86 | 86 | 82 | 82 | 77,000 | 820 |
| 2009-07-07 | 87 | 87 | 85 | 86 | 96,000 | 860 |
| 2009-07-06 | 88 | 90 | 87 | 87 | 73,000 | 870 |
| 2009-07-03 | 90 | 90 | 86 | 88 | 161,000 | 880 |
| 2009-07-02 | 89 | 91 | 89 | 90 | 102,000 | 900 |
| 2009-07-01 | 90 | 90 | 88 | 88 | 78,000 | 880 |
| 2009-06-30 | 90 | 90 | 88 | 90 | 84,000 | 900 |
| 2009-06-29 | 93 | 93 | 88 | 89 | 114,000 | 890 |
| 2009-06-26 | 92 | 92 | 91 | 91 | 82,000 | 910 |
| 2009-06-25 | 92 | 92 | 89 | 91 | 85,000 | 910 |
| 2009-06-24 | 90 | 91 | 89 | 91 | 85,000 | 910 |
| 2009-06-23 | 95 | 95 | 76 | 89 | 423,000 | 890 |
| 2009-06-22 | 97 | 98 | 96 | 97 | 72,000 | 970 |
| 2009-06-19 | 95 | 98 | 95 | 96 | 100,000 | 960 |
| 2009-06-18 | 95 | 96 | 93 | 95 | 91,000 | 950 |
| 2009-06-17 | 94 | 95 | 93 | 95 | 82,000 | 950 |
| 2009-06-16 | 96 | 96 | 92 | 94 | 245,000 | 940 |
| 2009-06-15 | 100 | 101 | 97 | 97 | 229,000 | 970 |
| 2009-06-12 | 104 | 111 | 99 | 100 | 1,109,000 | 1,000 |
| 2009-06-11 | 95 | 100 | 94 | 97 | 471,000 | 970 |
| 2009-06-10 | 93 | 96 | 92 | 95 | 169,000 | 950 |
| 2009-06-09 | 97 | 102 | 91 | 93 | 703,000 | 930 |
| 2009-06-08 | 99 | 106 | 95 | 99 | 3,812,000 | 990 |
| 2009-06-05 | 85 | 90 | 85 | 89 | 383,000 | 890 |
| 2009-06-04 | 86 | 86 | 84 | 85 | 136,000 | 850 |
| 2009-06-03 | 86 | 86 | 84 | 86 | 95,000 | 860 |
| 2009-06-02 | 85 | 87 | 84 | 85 | 319,000 | 850 |
| 2009-06-01 | 83 | 84 | 83 | 83 | 65,000 | 830 |
| 2009-05-29 | 82 | 84 | 82 | 83 | 192,000 | 830 |
| 2009-05-28 | 82 | 83 | 81 | 82 | 59,000 | 820 |
| 2009-05-27 | 85 | 85 | 81 | 81 | 183,000 | 810 |
| 2009-05-26 | 80 | 84 | 79 | 82 | 457,000 | 820 |
| 2009-05-25 | 80 | 81 | 79 | 79 | 58,000 | 790 |
| 2009-05-22 | 80 | 80 | 79 | 79 | 70,000 | 790 |
| 2009-05-21 | 81 | 81 | 79 | 80 | 50,000 | 800 |
| 2009-05-20 | 81 | 81 | 79 | 81 | 73,000 | 810 |
| 2009-05-19 | 80 | 81 | 80 | 81 | 50,000 | 810 |
| 2009-05-18 | 81 | 81 | 79 | 79 | 56,000 | 790 |
| 2009-05-15 | 80 | 82 | 80 | 82 | 85,000 | 820 |
| 2009-05-14 | 83 | 84 | 80 | 80 | 151,000 | 800 |
| 2009-05-13 | 83 | 85 | 82 | 85 | 93,000 | 850 |
| 2009-05-12 | 83 | 85 | 82 | 82 | 156,000 | 820 |
| 2009-05-11 | 83 | 84 | 82 | 83 | 115,000 | 830 |
| 2009-05-08 | 80 | 83 | 79 | 81 | 172,000 | 810 |
| 2009-05-07 | 79 | 80 | 78 | 80 | 169,000 | 800 |
| 2009-05-01 | 78 | 78 | 76 | 76 | 90,000 | 760 |
| 2009-04-30 | 76 | 77 | 75 | 76 | 119,000 | 760 |
| 2009-04-28 | 79 | 79 | 74 | 74 | 180,000 | 740 |
| 2009-04-27 | 79 | 83 | 79 | 79 | 315,000 | 790 |
| 2009-04-24 | 77 | 78 | 77 | 78 | 63,000 | 780 |
| 2009-04-23 | 77 | 77 | 75 | 77 | 114,000 | 770 |
| 2009-04-22 | 79 | 79 | 76 | 76 | 203,000 | 760 |
| 2009-04-21 | 77 | 79 | 77 | 78 | 143,000 | 780 |
| 2009-04-20 | 81 | 81 | 78 | 79 | 234,000 | 790 |
| 2009-04-17 | 82 | 83 | 77 | 80 | 506,000 | 800 |
| 2009-04-16 | 85 | 86 | 81 | 83 | 673,000 | 830 |
| 2009-04-15 | 93 | 108 | 86 | 87 | 5,393,000 | 870 |
| 2009-04-14 | 81 | 90 | 78 | 88 | 1,612,000 | 880 |
| 2009-04-13 | 75 | 83 | 75 | 80 | 507,000 | 800 |
| 2009-04-10 | 77 | 77 | 74 | 74 | 129,000 | 740 |
| 2009-04-09 | 73 | 75 | 72 | 75 | 152,000 | 750 |
| 2009-04-08 | 76 | 76 | 71 | 73 | 149,000 | 730 |
| 2009-04-07 | 78 | 81 | 74 | 76 | 563,000 | 760 |
| 2009-04-06 | 71 | 74 | 71 | 73 | 94,000 | 730 |
| 2009-04-03 | 72 | 73 | 70 | 71 | 114,000 | 710 |
| 2009-04-02 | 71 | 74 | 71 | 71 | 205,000 | 710 |
| 2009-04-01 | 71 | 71 | 68 | 70 | 92,000 | 700 |
| 2009-03-31 | 71 | 72 | 70 | 71 | 48,000 | 710 |
| 2009-03-30 | 73 | 74 | 70 | 72 | 94,000 | 720 |
| 2009-03-27 | 74 | 80 | 69 | 72 | 826,000 | 720 |
| 2009-03-26 | 71 | 72 | 68 | 69 | 63,000 | 690 |
| 2009-03-25 | 68 | 70 | 67 | 70 | 121,000 | 700 |
| 2009-03-24 | 65 | 67 | 65 | 67 | 120,000 | 670 |
| 2009-03-23 | 65 | 65 | 63 | 65 | 174,000 | 650 |
| 2009-03-19 | 68 | 68 | 64 | 65 | 73,000 | 650 |
| 2009-03-18 | 68 | 69 | 66 | 67 | 237,000 | 670 |
| 2009-03-17 | 63 | 78 | 63 | 71 | 1,755,000 | 710 |
| 2009-03-16 | 61 | 61 | 58 | 60 | 127,000 | 600 |
| 2009-03-13 | 62 | 62 | 57 | 60 | 176,000 | 600 |
| 2009-03-12 | 64 | 64 | 62 | 62 | 34,000 | 620 |
| 2009-03-11 | 65 | 65 | 63 | 64 | 49,000 | 640 |
| 2009-03-10 | 65 | 65 | 62 | 63 | 31,000 | 630 |
| 2009-03-09 | 69 | 72 | 63 | 64 | 118,000 | 640 |
| 2009-03-06 | 63 | 66 | 63 | 64 | 41,000 | 640 |
| 2009-03-05 | 66 | 66 | 64 | 66 | 78,000 | 660 |
| 2009-03-04 | 66 | 66 | 63 | 65 | 50,000 | 650 |
| 2009-03-03 | 68 | 68 | 64 | 65 | 146,000 | 650 |
| 2009-03-02 | 73 | 74 | 66 | 71 | 101,000 | 710 |
| 2009-02-27 | 73 | 78 | 70 | 73 | 952,000 | 730 |
| 2009-02-26 | 59 | 72 | 58 | 63 | 331,000 | 630 |
| 2009-02-25 | 66 | 66 | 55 | 58 | 202,000 | 580 |
| 2009-02-24 | 55 | 57 | 54 | 56 | 92,000 | 560 |
| 2009-02-23 | 58 | 59 | 57 | 57 | 32,000 | 570 |
| 2009-02-20 | 61 | 62 | 60 | 60 | 87,000 | 600 |
| 2009-02-19 | 62 | 63 | 61 | 62 | 67,000 | 620 |
| 2009-02-18 | 60 | 63 | 59 | 63 | 94,000 | 630 |
| 2009-02-17 | 67 | 68 | 63 | 63 | 144,000 | 630 |
| 2009-02-16 | 70 | 70 | 66 | 67 | 172,000 | 670 |
| 2009-02-13 | 70 | 71 | 66 | 70 | 191,000 | 700 |
| 2009-02-12 | 75 | 75 | 71 | 72 | 76,000 | 720 |
| 2009-02-10 | 79 | 79 | 75 | 77 | 54,000 | 770 |
| 2009-02-09 | 81 | 82 | 80 | 80 | 58,000 | 800 |
| 2009-02-06 | 83 | 83 | 80 | 81 | 62,000 | 810 |
| 2009-02-05 | 84 | 84 | 82 | 83 | 64,000 | 830 |
| 2009-02-04 | 84 | 85 | 82 | 84 | 28,000 | 840 |
| 2009-02-03 | 85 | 87 | 84 | 84 | 51,000 | 840 |
| 2009-02-02 | 87 | 87 | 85 | 87 | 56,000 | 870 |
| 2009-01-30 | 88 | 88 | 86 | 87 | 61,000 | 870 |
| 2009-01-29 | 88 | 89 | 85 | 88 | 107,000 | 880 |
| 2009-01-28 | 87 | 87 | 85 | 87 | 62,000 | 870 |
| 2009-01-27 | 86 | 87 | 84 | 87 | 85,000 | 870 |
| 2009-01-26 | 90 | 100 | 85 | 86 | 1,120,000 | 860 |
| 2009-01-23 | 88 | 88 | 83 | 83 | 106,000 | 830 |
| 2009-01-22 | 89 | 90 | 87 | 89 | 90,000 | 890 |
| 2009-01-21 | 89 | 91 | 88 | 90 | 109,000 | 900 |
| 2009-01-20 | 94 | 94 | 90 | 92 | 103,000 | 920 |
| 2009-01-19 | 94 | 96 | 94 | 94 | 75,000 | 940 |
| 2009-01-16 | 96 | 96 | 91 | 94 | 201,000 | 940 |
| 2009-01-15 | 93 | 96 | 93 | 96 | 95,000 | 960 |
| 2009-01-14 | 100 | 100 | 94 | 97 | 192,000 | 970 |
| 2009-01-13 | 94 | 107 | 94 | 95 | 718,000 | 950 |
| 2009-01-09 | 101 | 103 | 92 | 94 | 763,000 | 940 |
| 2009-01-08 | 94 | 117 | 94 | 106 | 5,332,000 | 1,060 |
| 2009-01-07 | 86 | 93 | 86 | 89 | 97,000 | 890 |
| 2009-01-06 | 88 | 89 | 81 | 89 | 158,000 | 890 |
| 2009-01-05 | 91 | 93 | 85 | 88 | 274,000 | 880 |
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