5998 (株)アドバネクス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 98 | 98 | 96 | 96 | 87,000 | 960 |
| 2010-12-29 | 97 | 98 | 97 | 97 | 107,000 | 970 |
| 2010-12-28 | 97 | 99 | 97 | 98 | 102,000 | 980 |
| 2010-12-27 | 100 | 100 | 97 | 97 | 96,000 | 970 |
| 2010-12-24 | 95 | 99 | 94 | 97 | 458,000 | 970 |
| 2010-12-22 | 100 | 100 | 97 | 97 | 376,000 | 970 |
| 2010-12-21 | 101 | 103 | 100 | 101 | 294,000 | 1,010 |
| 2010-12-20 | 104 | 107 | 100 | 103 | 1,075,000 | 1,030 |
| 2010-12-17 | 94 | 104 | 93 | 102 | 1,634,000 | 1,020 |
| 2010-12-16 | 93 | 94 | 92 | 94 | 141,000 | 940 |
| 2010-12-15 | 95 | 96 | 93 | 93 | 318,000 | 930 |
| 2010-12-14 | 95 | 95 | 94 | 95 | 165,000 | 950 |
| 2010-12-13 | 94 | 96 | 94 | 95 | 115,000 | 950 |
| 2010-12-10 | 98 | 98 | 94 | 94 | 234,000 | 940 |
| 2010-12-09 | 100 | 100 | 96 | 98 | 314,000 | 980 |
| 2010-12-08 | 95 | 101 | 94 | 100 | 579,000 | 1,000 |
| 2010-12-07 | 100 | 101 | 95 | 97 | 1,108,000 | 970 |
| 2010-12-06 | 88 | 99 | 88 | 97 | 1,775,000 | 970 |
| 2010-12-03 | 88 | 88 | 85 | 85 | 160,000 | 850 |
| 2010-12-02 | 86 | 88 | 86 | 87 | 131,000 | 870 |
| 2010-12-01 | 85 | 86 | 85 | 86 | 82,000 | 860 |
| 2010-11-30 | 86 | 88 | 85 | 87 | 313,000 | 870 |
| 2010-11-29 | 85 | 85 | 84 | 84 | 152,000 | 840 |
| 2010-11-26 | 87 | 87 | 84 | 85 | 107,000 | 850 |
| 2010-11-25 | 86 | 87 | 86 | 86 | 114,000 | 860 |
| 2010-11-24 | 85 | 85 | 83 | 85 | 127,000 | 850 |
| 2010-11-22 | 86 | 87 | 85 | 85 | 131,000 | 850 |
| 2010-11-19 | 84 | 89 | 84 | 85 | 546,000 | 850 |
| 2010-11-18 | 81 | 83 | 80 | 82 | 120,000 | 820 |
| 2010-11-17 | 80 | 81 | 80 | 81 | 61,000 | 810 |
| 2010-11-16 | 84 | 84 | 81 | 81 | 89,000 | 810 |
| 2010-11-15 | 85 | 85 | 81 | 84 | 186,000 | 840 |
| 2010-11-12 | 77 | 84 | 77 | 83 | 484,000 | 830 |
| 2010-11-11 | 79 | 79 | 77 | 77 | 130,000 | 770 |
| 2010-11-10 | 79 | 80 | 77 | 79 | 106,000 | 790 |
| 2010-11-09 | 81 | 82 | 79 | 79 | 168,000 | 790 |
| 2010-11-08 | 79 | 80 | 78 | 80 | 163,000 | 800 |
| 2010-11-05 | 75 | 79 | 75 | 79 | 110,000 | 790 |
| 2010-11-04 | 73 | 75 | 73 | 74 | 54,000 | 740 |
| 2010-11-02 | 75 | 75 | 73 | 74 | 109,000 | 740 |
| 2010-11-01 | 77 | 77 | 73 | 75 | 139,000 | 750 |
| 2010-10-29 | 80 | 80 | 77 | 78 | 48,000 | 780 |
| 2010-10-28 | 78 | 79 | 76 | 79 | 97,000 | 790 |
| 2010-10-27 | 79 | 80 | 78 | 78 | 56,000 | 780 |
| 2010-10-26 | 79 | 79 | 76 | 78 | 117,000 | 780 |
| 2010-10-25 | 81 | 81 | 79 | 79 | 124,000 | 790 |
| 2010-10-22 | 81 | 81 | 79 | 81 | 45,000 | 810 |
| 2010-10-21 | 81 | 81 | 79 | 81 | 56,000 | 810 |
| 2010-10-20 | 82 | 83 | 79 | 80 | 213,000 | 800 |
| 2010-10-19 | 83 | 84 | 82 | 83 | 72,000 | 830 |
| 2010-10-18 | 84 | 85 | 82 | 82 | 96,000 | 820 |
| 2010-10-15 | 87 | 88 | 84 | 85 | 113,000 | 850 |
| 2010-10-14 | 86 | 88 | 86 | 87 | 49,000 | 870 |
| 2010-10-13 | 88 | 90 | 85 | 86 | 88,000 | 860 |
| 2010-10-12 | 90 | 90 | 87 | 88 | 81,000 | 880 |
| 2010-10-08 | 88 | 90 | 87 | 90 | 93,000 | 900 |
| 2010-10-07 | 88 | 89 | 86 | 87 | 88,000 | 870 |
| 2010-10-06 | 85 | 88 | 84 | 88 | 90,000 | 880 |
| 2010-10-05 | 85 | 85 | 83 | 83 | 235,000 | 830 |
| 2010-10-04 | 90 | 90 | 85 | 87 | 100,000 | 870 |
| 2010-10-01 | 91 | 92 | 89 | 90 | 71,000 | 900 |
| 2010-09-30 | 94 | 94 | 90 | 90 | 132,000 | 900 |
| 2010-09-29 | 93 | 94 | 92 | 94 | 96,000 | 940 |
| 2010-09-28 | 92 | 92 | 91 | 91 | 93,000 | 910 |
| 2010-09-27 | 96 | 96 | 91 | 93 | 189,000 | 930 |
| 2010-09-24 | 96 | 97 | 96 | 96 | 63,000 | 960 |
| 2010-09-22 | 99 | 100 | 96 | 96 | 164,000 | 960 |
| 2010-09-21 | 98 | 100 | 96 | 98 | 339,000 | 980 |
| 2010-09-17 | 91 | 97 | 91 | 95 | 582,000 | 950 |
| 2010-09-16 | 91 | 92 | 90 | 92 | 139,000 | 920 |
| 2010-09-15 | 91 | 91 | 89 | 90 | 102,000 | 900 |
| 2010-09-14 | 90 | 91 | 89 | 90 | 136,000 | 900 |
| 2010-09-13 | 92 | 92 | 89 | 89 | 128,000 | 890 |
| 2010-09-10 | 90 | 90 | 89 | 90 | 140,000 | 900 |
| 2010-09-09 | 89 | 90 | 89 | 89 | 87,000 | 890 |
| 2010-09-08 | 91 | 92 | 88 | 90 | 156,000 | 900 |
| 2010-09-07 | 92 | 93 | 91 | 92 | 116,000 | 920 |
| 2010-09-06 | 92 | 94 | 91 | 92 | 140,000 | 920 |
| 2010-09-03 | 88 | 92 | 87 | 91 | 187,000 | 910 |
| 2010-09-02 | 87 | 87 | 86 | 87 | 77,000 | 870 |
| 2010-09-01 | 87 | 88 | 86 | 86 | 90,000 | 860 |
| 2010-08-31 | 90 | 90 | 87 | 87 | 95,000 | 870 |
| 2010-08-30 | 90 | 91 | 89 | 91 | 169,000 | 910 |
| 2010-08-27 | 88 | 89 | 86 | 88 | 137,000 | 880 |
| 2010-08-26 | 87 | 88 | 85 | 88 | 159,000 | 880 |
| 2010-08-25 | 84 | 85 | 82 | 84 | 295,000 | 840 |
| 2010-08-24 | 90 | 90 | 86 | 87 | 180,000 | 870 |
| 2010-08-23 | 92 | 92 | 90 | 90 | 118,000 | 900 |
| 2010-08-20 | 92 | 93 | 91 | 92 | 220,000 | 920 |
| 2010-08-19 | 93 | 94 | 92 | 92 | 336,000 | 920 |
| 2010-08-18 | 97 | 97 | 90 | 92 | 781,000 | 920 |
| 2010-08-17 | 103 | 103 | 97 | 97 | 721,000 | 970 |
| 2010-08-16 | 102 | 103 | 101 | 103 | 164,000 | 1,030 |
| 2010-08-13 | 103 | 103 | 100 | 103 | 234,000 | 1,030 |
| 2010-08-12 | 103 | 104 | 101 | 102 | 475,000 | 1,020 |
| 2010-08-11 | 106 | 107 | 104 | 105 | 332,000 | 1,050 |
| 2010-08-10 | 111 | 112 | 106 | 106 | 514,000 | 1,060 |
| 2010-08-09 | 115 | 117 | 108 | 113 | 3,487,000 | 1,130 |
| 2010-08-06 | 102 | 102 | 100 | 101 | 177,000 | 1,010 |
| 2010-08-05 | 102 | 103 | 101 | 102 | 184,000 | 1,020 |
| 2010-08-04 | 101 | 102 | 100 | 100 | 202,000 | 1,000 |
| 2010-08-03 | 103 | 103 | 101 | 102 | 219,000 | 1,020 |
| 2010-08-02 | 105 | 105 | 100 | 104 | 723,000 | 1,040 |
| 2010-07-30 | 107 | 111 | 103 | 103 | 1,355,000 | 1,030 |
| 2010-07-29 | 106 | 107 | 105 | 106 | 163,000 | 1,060 |
| 2010-07-28 | 105 | 107 | 105 | 107 | 148,000 | 1,070 |
| 2010-07-27 | 105 | 110 | 104 | 104 | 759,000 | 1,040 |
| 2010-07-26 | 105 | 106 | 103 | 105 | 174,000 | 1,050 |
| 2010-07-23 | 105 | 106 | 102 | 104 | 359,000 | 1,040 |
| 2010-07-22 | 104 | 105 | 101 | 101 | 314,000 | 1,010 |
| 2010-07-21 | 102 | 114 | 102 | 106 | 2,056,000 | 1,060 |
| 2010-07-20 | 103 | 103 | 100 | 100 | 287,000 | 1,000 |
| 2010-07-16 | 108 | 108 | 102 | 104 | 354,000 | 1,040 |
| 2010-07-15 | 113 | 113 | 108 | 110 | 316,000 | 1,100 |
| 2010-07-14 | 110 | 115 | 110 | 112 | 486,000 | 1,120 |
| 2010-07-13 | 113 | 113 | 108 | 110 | 460,000 | 1,100 |
| 2010-07-12 | 117 | 119 | 112 | 114 | 741,000 | 1,140 |
| 2010-07-09 | 108 | 121 | 108 | 115 | 3,552,000 | 1,150 |
| 2010-07-08 | 104 | 110 | 104 | 108 | 1,026,000 | 1,080 |
| 2010-07-07 | 107 | 107 | 100 | 101 | 402,000 | 1,010 |
| 2010-07-06 | 105 | 107 | 102 | 106 | 408,000 | 1,060 |
| 2010-07-05 | 105 | 107 | 104 | 105 | 291,000 | 1,050 |
| 2010-07-02 | 107 | 114 | 102 | 106 | 1,215,000 | 1,060 |
| 2010-07-01 | 106 | 106 | 100 | 102 | 492,000 | 1,020 |
| 2010-06-30 | 106 | 109 | 105 | 107 | 410,000 | 1,070 |
| 2010-06-29 | 116 | 116 | 106 | 109 | 772,000 | 1,090 |
| 2010-06-28 | 123 | 125 | 115 | 115 | 546,000 | 1,150 |
| 2010-06-25 | 123 | 132 | 120 | 120 | 2,622,000 | 1,200 |
| 2010-06-24 | 124 | 124 | 119 | 122 | 623,000 | 1,220 |
| 2010-06-23 | 126 | 127 | 122 | 123 | 582,000 | 1,230 |
| 2010-06-22 | 132 | 137 | 124 | 125 | 2,801,000 | 1,250 |
| 2010-06-21 | 126 | 131 | 122 | 131 | 1,221,000 | 1,310 |
| 2010-06-18 | 127 | 134 | 124 | 126 | 2,280,000 | 1,260 |
| 2010-06-17 | 132 | 132 | 124 | 124 | 758,000 | 1,240 |
| 2010-06-16 | 136 | 137 | 128 | 132 | 1,442,000 | 1,320 |
| 2010-06-15 | 140 | 145 | 130 | 132 | 2,780,000 | 1,320 |
| 2010-06-14 | 147 | 149 | 139 | 139 | 3,295,000 | 1,390 |
| 2010-06-11 | 136 | 146 | 132 | 143 | 7,282,000 | 1,430 |
| 2010-06-10 | 126 | 135 | 123 | 134 | 6,512,000 | 1,340 |
| 2010-06-09 | 118 | 138 | 117 | 124 | 8,197,000 | 1,240 |
| 2010-06-08 | 134 | 136 | 117 | 120 | 4,608,000 | 1,200 |
| 2010-06-07 | 103 | 147 | 103 | 129 | 18,418,000 | 1,290 |
| 2010-06-04 | 100 | 108 | 99 | 103 | 954,000 | 1,030 |
| 2010-06-03 | 101 | 101 | 96 | 98 | 650,000 | 980 |
| 2010-06-02 | 97 | 101 | 95 | 97 | 558,000 | 970 |
| 2010-06-01 | 98 | 105 | 95 | 96 | 605,000 | 960 |
| 2010-05-31 | 94 | 96 | 94 | 96 | 263,000 | 960 |
| 2010-05-28 | 95 | 102 | 93 | 95 | 1,053,000 | 950 |
| 2010-05-27 | 97 | 98 | 91 | 92 | 710,000 | 920 |
| 2010-05-26 | 98 | 105 | 98 | 98 | 739,000 | 980 |
| 2010-05-25 | 110 | 110 | 98 | 98 | 842,000 | 980 |
| 2010-05-24 | 96 | 116 | 94 | 105 | 4,899,000 | 1,050 |
| 2010-05-21 | 94 | 96 | 89 | 96 | 553,000 | 960 |
| 2010-05-20 | 92 | 112 | 92 | 97 | 5,270,000 | 970 |
| 2010-05-19 | 90 | 92 | 84 | 90 | 418,000 | 900 |
| 2010-05-18 | 93 | 102 | 91 | 92 | 2,081,000 | 920 |
| 2010-05-17 | 84 | 109 | 84 | 102 | 8,381,000 | 1,020 |
| 2010-05-14 | 80 | 80 | 79 | 79 | 36,000 | 790 |
| 2010-05-13 | 80 | 81 | 80 | 80 | 37,000 | 800 |
| 2010-05-12 | 79 | 81 | 79 | 80 | 39,000 | 800 |
| 2010-05-11 | 82 | 83 | 80 | 80 | 86,000 | 800 |
| 2010-05-10 | 81 | 81 | 78 | 80 | 103,000 | 800 |
| 2010-05-07 | 79 | 79 | 73 | 76 | 261,000 | 760 |
| 2010-05-06 | 85 | 85 | 83 | 83 | 102,000 | 830 |
| 2010-04-30 | 86 | 86 | 85 | 85 | 53,000 | 850 |
| 2010-04-28 | 87 | 87 | 85 | 85 | 119,000 | 850 |
| 2010-04-27 | 89 | 90 | 87 | 87 | 95,000 | 870 |
| 2010-04-26 | 87 | 91 | 87 | 89 | 360,000 | 890 |
| 2010-04-23 | 85 | 87 | 85 | 86 | 61,000 | 860 |
| 2010-04-22 | 86 | 86 | 85 | 85 | 59,000 | 850 |
| 2010-04-21 | 83 | 86 | 83 | 86 | 61,000 | 860 |
| 2010-04-20 | 83 | 84 | 82 | 83 | 72,000 | 830 |
| 2010-04-19 | 81 | 83 | 80 | 82 | 221,000 | 820 |
| 2010-04-16 | 89 | 96 | 85 | 86 | 732,000 | 860 |
| 2010-04-15 | 85 | 89 | 85 | 88 | 263,000 | 880 |
| 2010-04-14 | 86 | 86 | 84 | 85 | 198,000 | 850 |
| 2010-04-13 | 89 | 89 | 85 | 86 | 288,000 | 860 |
| 2010-04-12 | 85 | 89 | 83 | 89 | 375,000 | 890 |
| 2010-04-09 | 83 | 85 | 81 | 85 | 185,000 | 850 |
| 2010-04-08 | 83 | 83 | 82 | 82 | 86,000 | 820 |
| 2010-04-07 | 80 | 83 | 80 | 83 | 90,000 | 830 |
| 2010-04-06 | 84 | 84 | 79 | 80 | 300,000 | 800 |
| 2010-04-05 | 84 | 87 | 82 | 84 | 385,000 | 840 |
| 2010-04-02 | 77 | 87 | 77 | 83 | 1,086,000 | 830 |
| 2010-04-01 | 77 | 77 | 74 | 76 | 226,000 | 760 |
| 2010-03-31 | 76 | 77 | 74 | 77 | 247,000 | 770 |
| 2010-03-30 | 77 | 77 | 74 | 75 | 376,000 | 750 |
| 2010-03-29 | 71 | 79 | 71 | 77 | 702,000 | 770 |
| 2010-03-26 | 71 | 71 | 69 | 71 | 90,000 | 710 |
| 2010-03-25 | 71 | 71 | 69 | 71 | 100,000 | 710 |
| 2010-03-24 | 70 | 70 | 69 | 70 | 45,000 | 700 |
| 2010-03-23 | 70 | 70 | 69 | 69 | 109,000 | 690 |
| 2010-03-19 | 69 | 72 | 69 | 70 | 186,000 | 700 |
| 2010-03-18 | 69 | 69 | 68 | 68 | 92,000 | 680 |
| 2010-03-17 | 69 | 69 | 67 | 68 | 97,000 | 680 |
| 2010-03-16 | 69 | 70 | 67 | 68 | 94,000 | 680 |
| 2010-03-15 | 69 | 70 | 68 | 69 | 36,000 | 690 |
| 2010-03-12 | 70 | 70 | 68 | 69 | 70,000 | 690 |
| 2010-03-11 | 68 | 69 | 67 | 69 | 87,000 | 690 |
| 2010-03-10 | 72 | 73 | 67 | 67 | 223,000 | 670 |
| 2010-03-09 | 68 | 74 | 68 | 70 | 1,051,000 | 700 |
| 2010-03-08 | 64 | 66 | 63 | 66 | 128,000 | 660 |
| 2010-03-05 | 63 | 64 | 62 | 64 | 74,000 | 640 |
| 2010-03-04 | 62 | 67 | 62 | 62 | 572,000 | 620 |
| 2010-03-03 | 62 | 62 | 61 | 62 | 39,000 | 620 |
| 2010-03-02 | 61 | 62 | 61 | 62 | 21,000 | 620 |
| 2010-03-01 | 61 | 62 | 60 | 62 | 61,000 | 620 |
| 2010-02-26 | 62 | 62 | 61 | 61 | 35,000 | 610 |
| 2010-02-25 | 61 | 62 | 61 | 62 | 39,000 | 620 |
| 2010-02-24 | 60 | 62 | 60 | 62 | 48,000 | 620 |
| 2010-02-23 | 62 | 62 | 60 | 62 | 81,000 | 620 |
| 2010-02-22 | 61 | 63 | 61 | 62 | 43,000 | 620 |
| 2010-02-19 | 62 | 66 | 61 | 61 | 259,000 | 610 |
| 2010-02-18 | 62 | 62 | 61 | 61 | 26,000 | 610 |
| 2010-02-17 | 62 | 63 | 61 | 62 | 73,000 | 620 |
| 2010-02-16 | 59 | 63 | 59 | 61 | 65,000 | 610 |
| 2010-02-15 | 59 | 60 | 59 | 60 | 25,000 | 600 |
| 2010-02-12 | 60 | 61 | 59 | 59 | 44,000 | 590 |
| 2010-02-10 | 60 | 61 | 60 | 61 | 71,000 | 610 |
| 2010-02-09 | 61 | 62 | 58 | 61 | 117,000 | 610 |
| 2010-02-08 | 61 | 63 | 60 | 60 | 74,000 | 600 |
| 2010-02-05 | 62 | 62 | 60 | 60 | 75,000 | 600 |
| 2010-02-04 | 63 | 64 | 62 | 62 | 38,000 | 620 |
| 2010-02-03 | 62 | 64 | 62 | 63 | 32,000 | 630 |
| 2010-02-02 | 65 | 65 | 62 | 62 | 117,000 | 620 |
| 2010-02-01 | 67 | 67 | 61 | 63 | 254,000 | 630 |
| 2010-01-29 | 70 | 71 | 68 | 69 | 78,000 | 690 |
| 2010-01-28 | 66 | 71 | 65 | 71 | 62,000 | 710 |
| 2010-01-27 | 68 | 68 | 67 | 67 | 42,000 | 670 |
| 2010-01-26 | 69 | 70 | 68 | 68 | 37,000 | 680 |
| 2010-01-25 | 68 | 69 | 67 | 69 | 48,000 | 690 |
| 2010-01-22 | 70 | 70 | 69 | 70 | 83,000 | 700 |
| 2010-01-21 | 71 | 72 | 70 | 70 | 39,000 | 700 |
| 2010-01-20 | 73 | 73 | 71 | 72 | 65,000 | 720 |
| 2010-01-19 | 73 | 73 | 72 | 73 | 35,000 | 730 |
| 2010-01-18 | 73 | 74 | 73 | 73 | 75,000 | 730 |
| 2010-01-15 | 74 | 75 | 73 | 73 | 81,000 | 730 |
| 2010-01-14 | 73 | 75 | 72 | 73 | 111,000 | 730 |
| 2010-01-13 | 73 | 74 | 72 | 72 | 72,000 | 720 |
| 2010-01-12 | 71 | 74 | 71 | 74 | 182,000 | 740 |
| 2010-01-08 | 69 | 71 | 69 | 71 | 75,000 | 710 |
| 2010-01-07 | 69 | 70 | 69 | 70 | 29,000 | 700 |
| 2010-01-06 | 70 | 71 | 69 | 71 | 30,000 | 710 |
| 2010-01-05 | 71 | 71 | 70 | 70 | 13,000 | 700 |
| 2010-01-04 | 70 | 70 | 69 | 70 | 21,000 | 700 |
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