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
2011-12-30627260621,924,000620
2011-12-2958585757148,000570
2011-12-285959585869,000580
2011-12-2761615959104,000590
2011-12-2663635961263,000610
2011-12-226465636391,000630
2011-12-216567636485,000640
2011-12-206565646497,000640
2011-12-1967676364255,000640
2011-12-1669696767217,000670
2011-12-1568716769405,000690
2011-12-14677667681,607,000680
2011-12-136668666661,000660
2011-12-1267686666140,000660
2011-12-0966676567138,000670
2011-12-0868686565167,000650
2011-12-0765736467784,000670
2011-12-0668686464220,000640
2011-12-0568686667328,000670
2011-12-02737365661,342,000660
2011-12-01568456734,158,000730
2011-11-3055565355145,000550
2011-11-295354535477,000540
2011-11-285455545434,000540
2011-11-255454535431,000540
2011-11-245254515432,000540
2011-11-2251535153136,000530
2011-11-2156575354135,000540
2011-11-185859565653,000560
2011-11-175758575811,000580
2011-11-165959575728,000570
2011-11-155960595930,000590
2011-11-145859585810,000580
2011-11-115758575821,000580
2011-11-105959565839,000580
2011-11-095960595921,000590
2011-11-086061595948,000590
2011-11-076161606150,000610
2011-11-046162606129,000610
2011-11-0261616061115,000610
2011-11-0163636161111,000610
2011-10-3166666363116,000630
2011-10-286262616158,000610
2011-10-276062606052,000600
2011-10-266061606056,000600
2011-10-256363606060,000600
2011-10-246262616251,000620
2011-10-216262616114,000610
2011-10-206162606245,000620
2011-10-196262616160,000610
2011-10-186263616276,000620
2011-10-176364636351,000630
2011-10-146565636343,000630
2011-10-136365636530,000650
2011-10-126264626447,000640
2011-10-116565636471,000640
2011-10-076264626327,000630
2011-10-066162606121,000610
2011-10-056262606068,000600
2011-10-046062606231,000620
2011-10-036565636335,000630
2011-09-306666656633,000660
2011-09-296666606451,000640
2011-09-286365636551,000650
2011-09-276163606148,000610
2011-09-266565606080,000600
2011-09-226565646447,000640
2011-09-216868666721,000670
2011-09-206868676720,000670
2011-09-166668666860,000680
2011-09-156868666652,000660
2011-09-146969676755,000670
2011-09-136869676917,000690
2011-09-127070686823,000680
2011-09-096870687062,000700
2011-09-086869686927,000690
2011-09-076768676823,000680
2011-09-066970676760,000670
2011-09-056970697028,000700
2011-09-027272707032,000700
2011-09-017373717146,000710
2011-08-3173746972117,000720
2011-08-307072697163,000710
2011-08-296869686924,000690
2011-08-266868676716,000670
2011-08-256969676736,000670
2011-08-246869676725,000670
2011-08-236868676725,000670
2011-08-226869686928,000690
2011-08-197070686828,000680
2011-08-187171697129,000710
2011-08-177071697132,000710
2011-08-167171697023,000700
2011-08-157272707019,000700
2011-08-127273717136,000710
2011-08-116974697358,000730
2011-08-107172686990,000690
2011-08-0963726271122,000710
2011-08-086868676750,000670
2011-08-0569716970168,000700
2011-08-047475737425,000740
2011-08-037374727439,000740
2011-08-0275757474113,000740
2011-08-017476747546,000750
2011-07-297575737389,000730
2011-07-2875767475105,000750
2011-07-277777757765,000770
2011-07-267778777742,000770
2011-07-257878767644,000760
2011-07-227878777746,000770
2011-07-217878777717,000770
2011-07-207778777857,000780
2011-07-197778767654,000760
2011-07-157979777725,000770
2011-07-147979787931,000790
2011-07-137779777827,000780
2011-07-127879787981,000790
2011-07-117979787887,000780
2011-07-0882838080135,000800
2011-07-078181808134,000810
2011-07-068181808121,000810
2011-07-058181818114,000810
2011-07-0481828081136,000810
2011-07-018080798054,000800
2011-06-308080787843,000780
2011-06-298080787945,000790
2011-06-287980787930,000790
2011-06-278080787978,000790
2011-06-247779777875,000780
2011-06-2376797677209,000770
2011-06-2280817681353,000810
2011-06-2176837679616,000790
2011-06-207575747532,000750
2011-06-177578747456,000740
2011-06-167678757657,000760
2011-06-157678767739,000770
2011-06-147778767759,000770
2011-06-137376737633,000760
2011-06-107376737479,000740
2011-06-097274727311,000730
2011-06-087474717261,000720
2011-06-077374727322,000730
2011-06-067474737363,000730
2011-06-037676767628,000760
2011-06-027677767715,000770
2011-06-017778777839,000780
2011-05-317577757766,000770
2011-05-3077777576117,000760
2011-05-277878787823,000780
2011-05-267778777855,000780
2011-05-257979777722,000770
2011-05-247677767748,000770
2011-05-237878767691,000760
2011-05-208181797959,000790
2011-05-198081808134,000810
2011-05-188081808147,000810
2011-05-178081808188,000810
2011-05-168182808173,000810
2011-05-1383848283203,000830
2011-05-128385838368,000830
2011-05-118686848497,000840
2011-05-1083858385162,000850
2011-05-098484838377,000830
2011-05-068484838462,000840
2011-05-0285858485102,000850
2011-04-288585838368,000830
2011-04-278585848497,000840
2011-04-2684858384140,000840
2011-04-2585858384134,000840
2011-04-2286868484145,000840
2011-04-2184898386286,000860
2011-04-2085858384205,000840
2011-04-19829582831,217,000830
2011-04-1884858282175,000820
2011-04-1588888384259,000840
2011-04-1484858284650,000840
2011-04-13809780892,961,000890
2011-04-1279797676259,000760
2011-04-1181828080127,000800
2011-04-0878817781189,000810
2011-04-0783838181165,000810
2011-04-0687878283405,000830
2011-04-0592928688664,000880
2011-04-049210692943,923,000940
2011-04-017910279873,739,000870
2011-03-3179797678160,000780
2011-03-3076767176381,000760
2011-03-297576747677,000760
2011-03-2877797475179,000750
2011-03-2580847779266,000790
2011-03-2481817677148,000770
2011-03-2376807679218,000790
2011-03-2280827879303,000790
2011-03-1870777076181,000760
2011-03-1760685968319,000680
2011-03-1654635463473,000630
2011-03-1570704354843,000540
2011-03-1480806770610,000700
2011-03-1193949292191,000920
2011-03-109596949483,000940
2011-03-0997989696142,000960
2011-03-0895999596236,000960
2011-03-0798989595199,000950
2011-03-041001009898190,000980
2011-03-039610094100183,0001,000
2011-03-0295969595137,000950
2011-03-0197989697124,000970
2011-02-289596949669,000960
2011-02-2592949294124,000940
2011-02-2496969393174,000930
2011-02-2393979396208,000960
2011-02-221011019696241,000960
2011-02-219710296101305,0001,010
2011-02-189797969758,000970
2011-02-179797969761,000970
2011-02-169697969683,000960
2011-02-159797969671,000960
2011-02-1499999697140,000970
2011-02-109595939470,000940
2011-02-0998989495208,000950
2011-02-0898999798136,000980
2011-02-0797989798121,000980
2011-02-049496949678,000960
2011-02-039595959532,000950
2011-02-0292959295117,000950
2011-02-019293919266,000920
2011-01-3194948993182,000930
2011-01-289696949493,000940
2011-01-2796979495168,000950
2011-01-269898969699,000960
2011-01-2598989798122,000980
2011-01-2496979596120,000960
2011-01-211021029696391,000960
2011-01-20105105102102183,0001,020
2011-01-19103105103105115,0001,050
2011-01-18104104102102109,0001,020
2011-01-17102104102103196,0001,030
2011-01-14103104102102152,0001,020
2011-01-13104106104105182,0001,050
2011-01-12107108104104352,0001,040
2011-01-11108109106106869,0001,060
2011-01-071001071001041,500,0001,040
2011-01-061001009899217,000990
2011-01-0510010098100161,0001,000
2011-01-0497989697129,000970

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