5998 (株)アドバネクス の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 62 | 72 | 60 | 62 | 1,924,000 | 620 |
| 2011-12-29 | 58 | 58 | 57 | 57 | 148,000 | 570 |
| 2011-12-28 | 59 | 59 | 58 | 58 | 69,000 | 580 |
| 2011-12-27 | 61 | 61 | 59 | 59 | 104,000 | 590 |
| 2011-12-26 | 63 | 63 | 59 | 61 | 263,000 | 610 |
| 2011-12-22 | 64 | 65 | 63 | 63 | 91,000 | 630 |
| 2011-12-21 | 65 | 67 | 63 | 64 | 85,000 | 640 |
| 2011-12-20 | 65 | 65 | 64 | 64 | 97,000 | 640 |
| 2011-12-19 | 67 | 67 | 63 | 64 | 255,000 | 640 |
| 2011-12-16 | 69 | 69 | 67 | 67 | 217,000 | 670 |
| 2011-12-15 | 68 | 71 | 67 | 69 | 405,000 | 690 |
| 2011-12-14 | 67 | 76 | 67 | 68 | 1,607,000 | 680 |
| 2011-12-13 | 66 | 68 | 66 | 66 | 61,000 | 660 |
| 2011-12-12 | 67 | 68 | 66 | 66 | 140,000 | 660 |
| 2011-12-09 | 66 | 67 | 65 | 67 | 138,000 | 670 |
| 2011-12-08 | 68 | 68 | 65 | 65 | 167,000 | 650 |
| 2011-12-07 | 65 | 73 | 64 | 67 | 784,000 | 670 |
| 2011-12-06 | 68 | 68 | 64 | 64 | 220,000 | 640 |
| 2011-12-05 | 68 | 68 | 66 | 67 | 328,000 | 670 |
| 2011-12-02 | 73 | 73 | 65 | 66 | 1,342,000 | 660 |
| 2011-12-01 | 56 | 84 | 56 | 73 | 4,158,000 | 730 |
| 2011-11-30 | 55 | 56 | 53 | 55 | 145,000 | 550 |
| 2011-11-29 | 53 | 54 | 53 | 54 | 77,000 | 540 |
| 2011-11-28 | 54 | 55 | 54 | 54 | 34,000 | 540 |
| 2011-11-25 | 54 | 54 | 53 | 54 | 31,000 | 540 |
| 2011-11-24 | 52 | 54 | 51 | 54 | 32,000 | 540 |
| 2011-11-22 | 51 | 53 | 51 | 53 | 136,000 | 530 |
| 2011-11-21 | 56 | 57 | 53 | 54 | 135,000 | 540 |
| 2011-11-18 | 58 | 59 | 56 | 56 | 53,000 | 560 |
| 2011-11-17 | 57 | 58 | 57 | 58 | 11,000 | 580 |
| 2011-11-16 | 59 | 59 | 57 | 57 | 28,000 | 570 |
| 2011-11-15 | 59 | 60 | 59 | 59 | 30,000 | 590 |
| 2011-11-14 | 58 | 59 | 58 | 58 | 10,000 | 580 |
| 2011-11-11 | 57 | 58 | 57 | 58 | 21,000 | 580 |
| 2011-11-10 | 59 | 59 | 56 | 58 | 39,000 | 580 |
| 2011-11-09 | 59 | 60 | 59 | 59 | 21,000 | 590 |
| 2011-11-08 | 60 | 61 | 59 | 59 | 48,000 | 590 |
| 2011-11-07 | 61 | 61 | 60 | 61 | 50,000 | 610 |
| 2011-11-04 | 61 | 62 | 60 | 61 | 29,000 | 610 |
| 2011-11-02 | 61 | 61 | 60 | 61 | 115,000 | 610 |
| 2011-11-01 | 63 | 63 | 61 | 61 | 111,000 | 610 |
| 2011-10-31 | 66 | 66 | 63 | 63 | 116,000 | 630 |
| 2011-10-28 | 62 | 62 | 61 | 61 | 58,000 | 610 |
| 2011-10-27 | 60 | 62 | 60 | 60 | 52,000 | 600 |
| 2011-10-26 | 60 | 61 | 60 | 60 | 56,000 | 600 |
| 2011-10-25 | 63 | 63 | 60 | 60 | 60,000 | 600 |
| 2011-10-24 | 62 | 62 | 61 | 62 | 51,000 | 620 |
| 2011-10-21 | 62 | 62 | 61 | 61 | 14,000 | 610 |
| 2011-10-20 | 61 | 62 | 60 | 62 | 45,000 | 620 |
| 2011-10-19 | 62 | 62 | 61 | 61 | 60,000 | 610 |
| 2011-10-18 | 62 | 63 | 61 | 62 | 76,000 | 620 |
| 2011-10-17 | 63 | 64 | 63 | 63 | 51,000 | 630 |
| 2011-10-14 | 65 | 65 | 63 | 63 | 43,000 | 630 |
| 2011-10-13 | 63 | 65 | 63 | 65 | 30,000 | 650 |
| 2011-10-12 | 62 | 64 | 62 | 64 | 47,000 | 640 |
| 2011-10-11 | 65 | 65 | 63 | 64 | 71,000 | 640 |
| 2011-10-07 | 62 | 64 | 62 | 63 | 27,000 | 630 |
| 2011-10-06 | 61 | 62 | 60 | 61 | 21,000 | 610 |
| 2011-10-05 | 62 | 62 | 60 | 60 | 68,000 | 600 |
| 2011-10-04 | 60 | 62 | 60 | 62 | 31,000 | 620 |
| 2011-10-03 | 65 | 65 | 63 | 63 | 35,000 | 630 |
| 2011-09-30 | 66 | 66 | 65 | 66 | 33,000 | 660 |
| 2011-09-29 | 66 | 66 | 60 | 64 | 51,000 | 640 |
| 2011-09-28 | 63 | 65 | 63 | 65 | 51,000 | 650 |
| 2011-09-27 | 61 | 63 | 60 | 61 | 48,000 | 610 |
| 2011-09-26 | 65 | 65 | 60 | 60 | 80,000 | 600 |
| 2011-09-22 | 65 | 65 | 64 | 64 | 47,000 | 640 |
| 2011-09-21 | 68 | 68 | 66 | 67 | 21,000 | 670 |
| 2011-09-20 | 68 | 68 | 67 | 67 | 20,000 | 670 |
| 2011-09-16 | 66 | 68 | 66 | 68 | 60,000 | 680 |
| 2011-09-15 | 68 | 68 | 66 | 66 | 52,000 | 660 |
| 2011-09-14 | 69 | 69 | 67 | 67 | 55,000 | 670 |
| 2011-09-13 | 68 | 69 | 67 | 69 | 17,000 | 690 |
| 2011-09-12 | 70 | 70 | 68 | 68 | 23,000 | 680 |
| 2011-09-09 | 68 | 70 | 68 | 70 | 62,000 | 700 |
| 2011-09-08 | 68 | 69 | 68 | 69 | 27,000 | 690 |
| 2011-09-07 | 67 | 68 | 67 | 68 | 23,000 | 680 |
| 2011-09-06 | 69 | 70 | 67 | 67 | 60,000 | 670 |
| 2011-09-05 | 69 | 70 | 69 | 70 | 28,000 | 700 |
| 2011-09-02 | 72 | 72 | 70 | 70 | 32,000 | 700 |
| 2011-09-01 | 73 | 73 | 71 | 71 | 46,000 | 710 |
| 2011-08-31 | 73 | 74 | 69 | 72 | 117,000 | 720 |
| 2011-08-30 | 70 | 72 | 69 | 71 | 63,000 | 710 |
| 2011-08-29 | 68 | 69 | 68 | 69 | 24,000 | 690 |
| 2011-08-26 | 68 | 68 | 67 | 67 | 16,000 | 670 |
| 2011-08-25 | 69 | 69 | 67 | 67 | 36,000 | 670 |
| 2011-08-24 | 68 | 69 | 67 | 67 | 25,000 | 670 |
| 2011-08-23 | 68 | 68 | 67 | 67 | 25,000 | 670 |
| 2011-08-22 | 68 | 69 | 68 | 69 | 28,000 | 690 |
| 2011-08-19 | 70 | 70 | 68 | 68 | 28,000 | 680 |
| 2011-08-18 | 71 | 71 | 69 | 71 | 29,000 | 710 |
| 2011-08-17 | 70 | 71 | 69 | 71 | 32,000 | 710 |
| 2011-08-16 | 71 | 71 | 69 | 70 | 23,000 | 700 |
| 2011-08-15 | 72 | 72 | 70 | 70 | 19,000 | 700 |
| 2011-08-12 | 72 | 73 | 71 | 71 | 36,000 | 710 |
| 2011-08-11 | 69 | 74 | 69 | 73 | 58,000 | 730 |
| 2011-08-10 | 71 | 72 | 68 | 69 | 90,000 | 690 |
| 2011-08-09 | 63 | 72 | 62 | 71 | 122,000 | 710 |
| 2011-08-08 | 68 | 68 | 67 | 67 | 50,000 | 670 |
| 2011-08-05 | 69 | 71 | 69 | 70 | 168,000 | 700 |
| 2011-08-04 | 74 | 75 | 73 | 74 | 25,000 | 740 |
| 2011-08-03 | 73 | 74 | 72 | 74 | 39,000 | 740 |
| 2011-08-02 | 75 | 75 | 74 | 74 | 113,000 | 740 |
| 2011-08-01 | 74 | 76 | 74 | 75 | 46,000 | 750 |
| 2011-07-29 | 75 | 75 | 73 | 73 | 89,000 | 730 |
| 2011-07-28 | 75 | 76 | 74 | 75 | 105,000 | 750 |
| 2011-07-27 | 77 | 77 | 75 | 77 | 65,000 | 770 |
| 2011-07-26 | 77 | 78 | 77 | 77 | 42,000 | 770 |
| 2011-07-25 | 78 | 78 | 76 | 76 | 44,000 | 760 |
| 2011-07-22 | 78 | 78 | 77 | 77 | 46,000 | 770 |
| 2011-07-21 | 78 | 78 | 77 | 77 | 17,000 | 770 |
| 2011-07-20 | 77 | 78 | 77 | 78 | 57,000 | 780 |
| 2011-07-19 | 77 | 78 | 76 | 76 | 54,000 | 760 |
| 2011-07-15 | 79 | 79 | 77 | 77 | 25,000 | 770 |
| 2011-07-14 | 79 | 79 | 78 | 79 | 31,000 | 790 |
| 2011-07-13 | 77 | 79 | 77 | 78 | 27,000 | 780 |
| 2011-07-12 | 78 | 79 | 78 | 79 | 81,000 | 790 |
| 2011-07-11 | 79 | 79 | 78 | 78 | 87,000 | 780 |
| 2011-07-08 | 82 | 83 | 80 | 80 | 135,000 | 800 |
| 2011-07-07 | 81 | 81 | 80 | 81 | 34,000 | 810 |
| 2011-07-06 | 81 | 81 | 80 | 81 | 21,000 | 810 |
| 2011-07-05 | 81 | 81 | 81 | 81 | 14,000 | 810 |
| 2011-07-04 | 81 | 82 | 80 | 81 | 136,000 | 810 |
| 2011-07-01 | 80 | 80 | 79 | 80 | 54,000 | 800 |
| 2011-06-30 | 80 | 80 | 78 | 78 | 43,000 | 780 |
| 2011-06-29 | 80 | 80 | 78 | 79 | 45,000 | 790 |
| 2011-06-28 | 79 | 80 | 78 | 79 | 30,000 | 790 |
| 2011-06-27 | 80 | 80 | 78 | 79 | 78,000 | 790 |
| 2011-06-24 | 77 | 79 | 77 | 78 | 75,000 | 780 |
| 2011-06-23 | 76 | 79 | 76 | 77 | 209,000 | 770 |
| 2011-06-22 | 80 | 81 | 76 | 81 | 353,000 | 810 |
| 2011-06-21 | 76 | 83 | 76 | 79 | 616,000 | 790 |
| 2011-06-20 | 75 | 75 | 74 | 75 | 32,000 | 750 |
| 2011-06-17 | 75 | 78 | 74 | 74 | 56,000 | 740 |
| 2011-06-16 | 76 | 78 | 75 | 76 | 57,000 | 760 |
| 2011-06-15 | 76 | 78 | 76 | 77 | 39,000 | 770 |
| 2011-06-14 | 77 | 78 | 76 | 77 | 59,000 | 770 |
| 2011-06-13 | 73 | 76 | 73 | 76 | 33,000 | 760 |
| 2011-06-10 | 73 | 76 | 73 | 74 | 79,000 | 740 |
| 2011-06-09 | 72 | 74 | 72 | 73 | 11,000 | 730 |
| 2011-06-08 | 74 | 74 | 71 | 72 | 61,000 | 720 |
| 2011-06-07 | 73 | 74 | 72 | 73 | 22,000 | 730 |
| 2011-06-06 | 74 | 74 | 73 | 73 | 63,000 | 730 |
| 2011-06-03 | 76 | 76 | 76 | 76 | 28,000 | 760 |
| 2011-06-02 | 76 | 77 | 76 | 77 | 15,000 | 770 |
| 2011-06-01 | 77 | 78 | 77 | 78 | 39,000 | 780 |
| 2011-05-31 | 75 | 77 | 75 | 77 | 66,000 | 770 |
| 2011-05-30 | 77 | 77 | 75 | 76 | 117,000 | 760 |
| 2011-05-27 | 78 | 78 | 78 | 78 | 23,000 | 780 |
| 2011-05-26 | 77 | 78 | 77 | 78 | 55,000 | 780 |
| 2011-05-25 | 79 | 79 | 77 | 77 | 22,000 | 770 |
| 2011-05-24 | 76 | 77 | 76 | 77 | 48,000 | 770 |
| 2011-05-23 | 78 | 78 | 76 | 76 | 91,000 | 760 |
| 2011-05-20 | 81 | 81 | 79 | 79 | 59,000 | 790 |
| 2011-05-19 | 80 | 81 | 80 | 81 | 34,000 | 810 |
| 2011-05-18 | 80 | 81 | 80 | 81 | 47,000 | 810 |
| 2011-05-17 | 80 | 81 | 80 | 81 | 88,000 | 810 |
| 2011-05-16 | 81 | 82 | 80 | 81 | 73,000 | 810 |
| 2011-05-13 | 83 | 84 | 82 | 83 | 203,000 | 830 |
| 2011-05-12 | 83 | 85 | 83 | 83 | 68,000 | 830 |
| 2011-05-11 | 86 | 86 | 84 | 84 | 97,000 | 840 |
| 2011-05-10 | 83 | 85 | 83 | 85 | 162,000 | 850 |
| 2011-05-09 | 84 | 84 | 83 | 83 | 77,000 | 830 |
| 2011-05-06 | 84 | 84 | 83 | 84 | 62,000 | 840 |
| 2011-05-02 | 85 | 85 | 84 | 85 | 102,000 | 850 |
| 2011-04-28 | 85 | 85 | 83 | 83 | 68,000 | 830 |
| 2011-04-27 | 85 | 85 | 84 | 84 | 97,000 | 840 |
| 2011-04-26 | 84 | 85 | 83 | 84 | 140,000 | 840 |
| 2011-04-25 | 85 | 85 | 83 | 84 | 134,000 | 840 |
| 2011-04-22 | 86 | 86 | 84 | 84 | 145,000 | 840 |
| 2011-04-21 | 84 | 89 | 83 | 86 | 286,000 | 860 |
| 2011-04-20 | 85 | 85 | 83 | 84 | 205,000 | 840 |
| 2011-04-19 | 82 | 95 | 82 | 83 | 1,217,000 | 830 |
| 2011-04-18 | 84 | 85 | 82 | 82 | 175,000 | 820 |
| 2011-04-15 | 88 | 88 | 83 | 84 | 259,000 | 840 |
| 2011-04-14 | 84 | 85 | 82 | 84 | 650,000 | 840 |
| 2011-04-13 | 80 | 97 | 80 | 89 | 2,961,000 | 890 |
| 2011-04-12 | 79 | 79 | 76 | 76 | 259,000 | 760 |
| 2011-04-11 | 81 | 82 | 80 | 80 | 127,000 | 800 |
| 2011-04-08 | 78 | 81 | 77 | 81 | 189,000 | 810 |
| 2011-04-07 | 83 | 83 | 81 | 81 | 165,000 | 810 |
| 2011-04-06 | 87 | 87 | 82 | 83 | 405,000 | 830 |
| 2011-04-05 | 92 | 92 | 86 | 88 | 664,000 | 880 |
| 2011-04-04 | 92 | 106 | 92 | 94 | 3,923,000 | 940 |
| 2011-04-01 | 79 | 102 | 79 | 87 | 3,739,000 | 870 |
| 2011-03-31 | 79 | 79 | 76 | 78 | 160,000 | 780 |
| 2011-03-30 | 76 | 76 | 71 | 76 | 381,000 | 760 |
| 2011-03-29 | 75 | 76 | 74 | 76 | 77,000 | 760 |
| 2011-03-28 | 77 | 79 | 74 | 75 | 179,000 | 750 |
| 2011-03-25 | 80 | 84 | 77 | 79 | 266,000 | 790 |
| 2011-03-24 | 81 | 81 | 76 | 77 | 148,000 | 770 |
| 2011-03-23 | 76 | 80 | 76 | 79 | 218,000 | 790 |
| 2011-03-22 | 80 | 82 | 78 | 79 | 303,000 | 790 |
| 2011-03-18 | 70 | 77 | 70 | 76 | 181,000 | 760 |
| 2011-03-17 | 60 | 68 | 59 | 68 | 319,000 | 680 |
| 2011-03-16 | 54 | 63 | 54 | 63 | 473,000 | 630 |
| 2011-03-15 | 70 | 70 | 43 | 54 | 843,000 | 540 |
| 2011-03-14 | 80 | 80 | 67 | 70 | 610,000 | 700 |
| 2011-03-11 | 93 | 94 | 92 | 92 | 191,000 | 920 |
| 2011-03-10 | 95 | 96 | 94 | 94 | 83,000 | 940 |
| 2011-03-09 | 97 | 98 | 96 | 96 | 142,000 | 960 |
| 2011-03-08 | 95 | 99 | 95 | 96 | 236,000 | 960 |
| 2011-03-07 | 98 | 98 | 95 | 95 | 199,000 | 950 |
| 2011-03-04 | 100 | 100 | 98 | 98 | 190,000 | 980 |
| 2011-03-03 | 96 | 100 | 94 | 100 | 183,000 | 1,000 |
| 2011-03-02 | 95 | 96 | 95 | 95 | 137,000 | 950 |
| 2011-03-01 | 97 | 98 | 96 | 97 | 124,000 | 970 |
| 2011-02-28 | 95 | 96 | 94 | 96 | 69,000 | 960 |
| 2011-02-25 | 92 | 94 | 92 | 94 | 124,000 | 940 |
| 2011-02-24 | 96 | 96 | 93 | 93 | 174,000 | 930 |
| 2011-02-23 | 93 | 97 | 93 | 96 | 208,000 | 960 |
| 2011-02-22 | 101 | 101 | 96 | 96 | 241,000 | 960 |
| 2011-02-21 | 97 | 102 | 96 | 101 | 305,000 | 1,010 |
| 2011-02-18 | 97 | 97 | 96 | 97 | 58,000 | 970 |
| 2011-02-17 | 97 | 97 | 96 | 97 | 61,000 | 970 |
| 2011-02-16 | 96 | 97 | 96 | 96 | 83,000 | 960 |
| 2011-02-15 | 97 | 97 | 96 | 96 | 71,000 | 960 |
| 2011-02-14 | 99 | 99 | 96 | 97 | 140,000 | 970 |
| 2011-02-10 | 95 | 95 | 93 | 94 | 70,000 | 940 |
| 2011-02-09 | 98 | 98 | 94 | 95 | 208,000 | 950 |
| 2011-02-08 | 98 | 99 | 97 | 98 | 136,000 | 980 |
| 2011-02-07 | 97 | 98 | 97 | 98 | 121,000 | 980 |
| 2011-02-04 | 94 | 96 | 94 | 96 | 78,000 | 960 |
| 2011-02-03 | 95 | 95 | 95 | 95 | 32,000 | 950 |
| 2011-02-02 | 92 | 95 | 92 | 95 | 117,000 | 950 |
| 2011-02-01 | 92 | 93 | 91 | 92 | 66,000 | 920 |
| 2011-01-31 | 94 | 94 | 89 | 93 | 182,000 | 930 |
| 2011-01-28 | 96 | 96 | 94 | 94 | 93,000 | 940 |
| 2011-01-27 | 96 | 97 | 94 | 95 | 168,000 | 950 |
| 2011-01-26 | 98 | 98 | 96 | 96 | 99,000 | 960 |
| 2011-01-25 | 98 | 98 | 97 | 98 | 122,000 | 980 |
| 2011-01-24 | 96 | 97 | 95 | 96 | 120,000 | 960 |
| 2011-01-21 | 102 | 102 | 96 | 96 | 391,000 | 960 |
| 2011-01-20 | 105 | 105 | 102 | 102 | 183,000 | 1,020 |
| 2011-01-19 | 103 | 105 | 103 | 105 | 115,000 | 1,050 |
| 2011-01-18 | 104 | 104 | 102 | 102 | 109,000 | 1,020 |
| 2011-01-17 | 102 | 104 | 102 | 103 | 196,000 | 1,030 |
| 2011-01-14 | 103 | 104 | 102 | 102 | 152,000 | 1,020 |
| 2011-01-13 | 104 | 106 | 104 | 105 | 182,000 | 1,050 |
| 2011-01-12 | 107 | 108 | 104 | 104 | 352,000 | 1,040 |
| 2011-01-11 | 108 | 109 | 106 | 106 | 869,000 | 1,060 |
| 2011-01-07 | 100 | 107 | 100 | 104 | 1,500,000 | 1,040 |
| 2011-01-06 | 100 | 100 | 98 | 99 | 217,000 | 990 |
| 2011-01-05 | 100 | 100 | 98 | 100 | 161,000 | 1,000 |
| 2011-01-04 | 97 | 98 | 96 | 97 | 129,000 | 970 |
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