5998 (株)アドバネクス の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 83 | 84 | 81 | 81 | 286,000 | 810 |
| 2012-12-27 | 80 | 83 | 80 | 83 | 314,000 | 830 |
| 2012-12-26 | 78 | 79 | 77 | 78 | 95,000 | 780 |
| 2012-12-25 | 78 | 79 | 76 | 77 | 259,000 | 770 |
| 2012-12-21 | 82 | 82 | 77 | 78 | 712,000 | 780 |
| 2012-12-20 | 77 | 94 | 77 | 82 | 2,373,000 | 820 |
| 2012-12-19 | 76 | 77 | 75 | 77 | 89,000 | 770 |
| 2012-12-18 | 76 | 76 | 75 | 75 | 89,000 | 750 |
| 2012-12-17 | 76 | 76 | 74 | 76 | 174,000 | 760 |
| 2012-12-14 | 75 | 76 | 74 | 75 | 90,000 | 750 |
| 2012-12-13 | 77 | 77 | 75 | 75 | 85,000 | 750 |
| 2012-12-12 | 75 | 77 | 74 | 76 | 142,000 | 760 |
| 2012-12-11 | 75 | 75 | 74 | 74 | 41,000 | 740 |
| 2012-12-10 | 76 | 76 | 74 | 74 | 130,000 | 740 |
| 2012-12-07 | 74 | 75 | 73 | 75 | 300,000 | 750 |
| 2012-12-06 | 74 | 74 | 73 | 74 | 56,000 | 740 |
| 2012-12-05 | 75 | 75 | 73 | 74 | 72,000 | 740 |
| 2012-12-04 | 73 | 75 | 72 | 74 | 147,000 | 740 |
| 2012-12-03 | 72 | 73 | 71 | 73 | 90,000 | 730 |
| 2012-11-30 | 73 | 73 | 71 | 72 | 84,000 | 720 |
| 2012-11-29 | 72 | 72 | 71 | 72 | 73,000 | 720 |
| 2012-11-28 | 73 | 73 | 71 | 72 | 52,000 | 720 |
| 2012-11-27 | 72 | 73 | 71 | 73 | 68,000 | 730 |
| 2012-11-26 | 74 | 74 | 72 | 73 | 96,000 | 730 |
| 2012-11-22 | 71 | 71 | 70 | 71 | 56,000 | 710 |
| 2012-11-21 | 71 | 71 | 70 | 70 | 26,000 | 700 |
| 2012-11-20 | 70 | 71 | 70 | 71 | 46,000 | 710 |
| 2012-11-19 | 70 | 71 | 69 | 69 | 36,000 | 690 |
| 2012-11-16 | 69 | 70 | 69 | 69 | 33,000 | 690 |
| 2012-11-15 | 65 | 68 | 65 | 68 | 39,000 | 680 |
| 2012-11-14 | 67 | 67 | 65 | 65 | 83,000 | 650 |
| 2012-11-13 | 67 | 67 | 66 | 66 | 37,000 | 660 |
| 2012-11-12 | 69 | 69 | 66 | 67 | 180,000 | 670 |
| 2012-11-09 | 69 | 70 | 69 | 69 | 62,000 | 690 |
| 2012-11-08 | 69 | 70 | 69 | 70 | 76,000 | 700 |
| 2012-11-07 | 72 | 72 | 70 | 71 | 136,000 | 710 |
| 2012-11-06 | 72 | 72 | 70 | 71 | 175,000 | 710 |
| 2012-11-05 | 73 | 74 | 71 | 71 | 116,000 | 710 |
| 2012-11-02 | 73 | 74 | 73 | 74 | 41,000 | 740 |
| 2012-11-01 | 73 | 74 | 72 | 74 | 36,000 | 740 |
| 2012-10-31 | 73 | 73 | 72 | 73 | 49,000 | 730 |
| 2012-10-30 | 72 | 73 | 71 | 71 | 31,000 | 710 |
| 2012-10-29 | 72 | 73 | 72 | 72 | 59,000 | 720 |
| 2012-10-26 | 74 | 74 | 72 | 73 | 63,000 | 730 |
| 2012-10-25 | 73 | 74 | 72 | 74 | 84,000 | 740 |
| 2012-10-24 | 71 | 75 | 71 | 72 | 184,000 | 720 |
| 2012-10-23 | 75 | 75 | 73 | 73 | 75,000 | 730 |
| 2012-10-22 | 74 | 74 | 72 | 74 | 41,000 | 740 |
| 2012-10-19 | 72 | 74 | 71 | 74 | 75,000 | 740 |
| 2012-10-18 | 72 | 72 | 71 | 72 | 56,000 | 720 |
| 2012-10-17 | 72 | 73 | 71 | 71 | 47,000 | 710 |
| 2012-10-16 | 72 | 72 | 71 | 72 | 26,000 | 720 |
| 2012-10-15 | 70 | 71 | 70 | 71 | 36,000 | 710 |
| 2012-10-12 | 71 | 71 | 69 | 70 | 100,000 | 700 |
| 2012-10-11 | 71 | 71 | 70 | 71 | 32,000 | 710 |
| 2012-10-10 | 71 | 72 | 70 | 71 | 35,000 | 710 |
| 2012-10-09 | 72 | 73 | 72 | 73 | 31,000 | 730 |
| 2012-10-05 | 71 | 72 | 71 | 72 | 19,000 | 720 |
| 2012-10-04 | 71 | 72 | 71 | 71 | 38,000 | 710 |
| 2012-10-03 | 71 | 72 | 71 | 72 | 42,000 | 720 |
| 2012-10-02 | 73 | 74 | 71 | 72 | 88,000 | 720 |
| 2012-10-01 | 73 | 74 | 72 | 74 | 58,000 | 740 |
| 2012-09-28 | 76 | 76 | 73 | 73 | 70,000 | 730 |
| 2012-09-27 | 75 | 76 | 74 | 76 | 36,000 | 760 |
| 2012-09-26 | 74 | 76 | 74 | 75 | 63,000 | 750 |
| 2012-09-25 | 74 | 75 | 74 | 75 | 57,000 | 750 |
| 2012-09-24 | 76 | 76 | 74 | 74 | 75,000 | 740 |
| 2012-09-21 | 75 | 76 | 75 | 76 | 45,000 | 760 |
| 2012-09-20 | 77 | 77 | 75 | 76 | 68,000 | 760 |
| 2012-09-19 | 75 | 77 | 74 | 77 | 99,000 | 770 |
| 2012-09-18 | 77 | 77 | 75 | 75 | 105,000 | 750 |
| 2012-09-14 | 75 | 77 | 75 | 77 | 83,000 | 770 |
| 2012-09-13 | 74 | 76 | 74 | 75 | 50,000 | 750 |
| 2012-09-12 | 74 | 75 | 74 | 75 | 40,000 | 750 |
| 2012-09-11 | 76 | 76 | 73 | 73 | 165,000 | 730 |
| 2012-09-10 | 76 | 76 | 75 | 75 | 74,000 | 750 |
| 2012-09-07 | 76 | 76 | 75 | 75 | 62,000 | 750 |
| 2012-09-06 | 75 | 75 | 74 | 75 | 216,000 | 750 |
| 2012-09-05 | 75 | 76 | 74 | 74 | 48,000 | 740 |
| 2012-09-04 | 77 | 77 | 75 | 75 | 118,000 | 750 |
| 2012-09-03 | 79 | 79 | 76 | 77 | 123,000 | 770 |
| 2012-08-31 | 78 | 79 | 76 | 79 | 194,000 | 790 |
| 2012-08-30 | 76 | 77 | 76 | 76 | 41,000 | 760 |
| 2012-08-29 | 76 | 77 | 76 | 77 | 76,000 | 770 |
| 2012-08-28 | 78 | 79 | 76 | 77 | 166,000 | 770 |
| 2012-08-27 | 80 | 80 | 78 | 78 | 135,000 | 780 |
| 2012-08-24 | 80 | 80 | 78 | 79 | 107,000 | 790 |
| 2012-08-23 | 79 | 80 | 79 | 80 | 58,000 | 800 |
| 2012-08-22 | 80 | 81 | 79 | 80 | 176,000 | 800 |
| 2012-08-21 | 82 | 83 | 80 | 80 | 131,000 | 800 |
| 2012-08-20 | 82 | 85 | 82 | 83 | 294,000 | 830 |
| 2012-08-17 | 82 | 83 | 80 | 81 | 149,000 | 810 |
| 2012-08-16 | 83 | 83 | 79 | 82 | 326,000 | 820 |
| 2012-08-15 | 84 | 91 | 81 | 83 | 1,581,000 | 830 |
| 2012-08-14 | 79 | 82 | 79 | 82 | 131,000 | 820 |
| 2012-08-13 | 80 | 80 | 79 | 79 | 37,000 | 790 |
| 2012-08-10 | 78 | 79 | 78 | 79 | 47,000 | 790 |
| 2012-08-09 | 77 | 79 | 76 | 79 | 122,000 | 790 |
| 2012-08-08 | 78 | 79 | 76 | 78 | 54,000 | 780 |
| 2012-08-07 | 77 | 78 | 76 | 78 | 21,000 | 780 |
| 2012-08-06 | 77 | 78 | 74 | 77 | 173,000 | 770 |
| 2012-08-03 | 78 | 78 | 76 | 76 | 68,000 | 760 |
| 2012-08-02 | 79 | 79 | 78 | 78 | 33,000 | 780 |
| 2012-08-01 | 83 | 85 | 77 | 78 | 514,000 | 780 |
| 2012-07-31 | 78 | 78 | 76 | 77 | 48,000 | 770 |
| 2012-07-30 | 78 | 78 | 76 | 77 | 46,000 | 770 |
| 2012-07-27 | 76 | 79 | 76 | 79 | 178,000 | 790 |
| 2012-07-26 | 72 | 75 | 71 | 75 | 105,000 | 750 |
| 2012-07-25 | 73 | 74 | 71 | 71 | 103,000 | 710 |
| 2012-07-24 | 74 | 75 | 73 | 74 | 81,000 | 740 |
| 2012-07-23 | 76 | 76 | 74 | 74 | 119,000 | 740 |
| 2012-07-20 | 81 | 82 | 79 | 79 | 88,000 | 790 |
| 2012-07-19 | 80 | 81 | 80 | 81 | 24,000 | 810 |
| 2012-07-18 | 81 | 81 | 80 | 80 | 27,000 | 800 |
| 2012-07-17 | 81 | 82 | 81 | 81 | 32,000 | 810 |
| 2012-07-13 | 81 | 81 | 80 | 80 | 45,000 | 800 |
| 2012-07-12 | 83 | 84 | 81 | 81 | 39,000 | 810 |
| 2012-07-11 | 84 | 85 | 82 | 82 | 84,000 | 820 |
| 2012-07-10 | 85 | 87 | 84 | 84 | 66,000 | 840 |
| 2012-07-09 | 84 | 86 | 83 | 84 | 61,000 | 840 |
| 2012-07-06 | 86 | 87 | 85 | 85 | 36,000 | 850 |
| 2012-07-05 | 86 | 87 | 86 | 86 | 49,000 | 860 |
| 2012-07-04 | 88 | 88 | 86 | 86 | 154,000 | 860 |
| 2012-07-03 | 84 | 87 | 84 | 87 | 205,000 | 870 |
| 2012-07-02 | 86 | 86 | 84 | 84 | 82,000 | 840 |
| 2012-06-29 | 87 | 87 | 84 | 84 | 127,000 | 840 |
| 2012-06-28 | 84 | 86 | 84 | 85 | 174,000 | 850 |
| 2012-06-27 | 83 | 85 | 82 | 84 | 96,000 | 840 |
| 2012-06-26 | 84 | 84 | 82 | 83 | 105,000 | 830 |
| 2012-06-25 | 86 | 90 | 83 | 85 | 361,000 | 850 |
| 2012-06-22 | 81 | 83 | 80 | 82 | 72,000 | 820 |
| 2012-06-21 | 80 | 85 | 80 | 82 | 436,000 | 820 |
| 2012-06-20 | 78 | 79 | 77 | 79 | 136,000 | 790 |
| 2012-06-19 | 76 | 78 | 76 | 77 | 102,000 | 770 |
| 2012-06-18 | 75 | 77 | 75 | 77 | 187,000 | 770 |
| 2012-06-15 | 75 | 75 | 73 | 73 | 95,000 | 730 |
| 2012-06-14 | 74 | 74 | 73 | 74 | 42,000 | 740 |
| 2012-06-13 | 74 | 74 | 74 | 74 | 54,000 | 740 |
| 2012-06-12 | 72 | 73 | 72 | 73 | 30,000 | 730 |
| 2012-06-11 | 73 | 74 | 72 | 73 | 64,000 | 730 |
| 2012-06-08 | 73 | 73 | 72 | 73 | 71,000 | 730 |
| 2012-06-07 | 74 | 74 | 72 | 74 | 112,000 | 740 |
| 2012-06-06 | 71 | 74 | 70 | 74 | 96,000 | 740 |
| 2012-06-05 | 70 | 71 | 70 | 71 | 20,000 | 710 |
| 2012-06-04 | 70 | 72 | 69 | 70 | 111,000 | 700 |
| 2012-06-01 | 72 | 73 | 71 | 72 | 103,000 | 720 |
| 2012-05-31 | 72 | 73 | 72 | 72 | 42,000 | 720 |
| 2012-05-30 | 74 | 76 | 72 | 74 | 98,000 | 740 |
| 2012-05-29 | 70 | 75 | 70 | 75 | 142,000 | 750 |
| 2012-05-28 | 74 | 74 | 71 | 72 | 47,000 | 720 |
| 2012-05-25 | 75 | 75 | 72 | 74 | 49,000 | 740 |
| 2012-05-24 | 74 | 75 | 73 | 74 | 64,000 | 740 |
| 2012-05-23 | 76 | 76 | 73 | 74 | 131,000 | 740 |
| 2012-05-22 | 73 | 76 | 73 | 75 | 62,000 | 750 |
| 2012-05-21 | 70 | 73 | 70 | 72 | 72,000 | 720 |
| 2012-05-18 | 70 | 70 | 69 | 70 | 147,000 | 700 |
| 2012-05-17 | 70 | 73 | 68 | 71 | 157,000 | 710 |
| 2012-05-16 | 70 | 70 | 68 | 70 | 111,000 | 700 |
| 2012-05-15 | 71 | 72 | 67 | 72 | 273,000 | 720 |
| 2012-05-14 | 77 | 78 | 72 | 73 | 221,000 | 730 |
| 2012-05-11 | 82 | 84 | 79 | 79 | 152,000 | 790 |
| 2012-05-10 | 82 | 82 | 79 | 81 | 137,000 | 810 |
| 2012-05-09 | 84 | 84 | 80 | 81 | 222,000 | 810 |
| 2012-05-08 | 93 | 100 | 83 | 84 | 1,808,000 | 840 |
| 2012-05-07 | 84 | 85 | 83 | 83 | 101,000 | 830 |
| 2012-05-02 | 86 | 87 | 84 | 86 | 95,000 | 860 |
| 2012-05-01 | 89 | 89 | 86 | 86 | 110,000 | 860 |
| 2012-04-27 | 90 | 91 | 88 | 89 | 133,000 | 890 |
| 2012-04-26 | 89 | 90 | 88 | 89 | 50,000 | 890 |
| 2012-04-25 | 90 | 90 | 88 | 89 | 65,000 | 890 |
| 2012-04-24 | 88 | 90 | 88 | 90 | 84,000 | 900 |
| 2012-04-23 | 90 | 91 | 89 | 90 | 42,000 | 900 |
| 2012-04-20 | 90 | 91 | 89 | 90 | 57,000 | 900 |
| 2012-04-19 | 93 | 94 | 90 | 90 | 108,000 | 900 |
| 2012-04-18 | 90 | 94 | 90 | 94 | 259,000 | 940 |
| 2012-04-17 | 91 | 92 | 88 | 89 | 99,000 | 890 |
| 2012-04-16 | 89 | 90 | 89 | 90 | 54,000 | 900 |
| 2012-04-13 | 88 | 91 | 88 | 90 | 69,000 | 900 |
| 2012-04-12 | 89 | 89 | 87 | 88 | 54,000 | 880 |
| 2012-04-11 | 86 | 88 | 85 | 88 | 221,000 | 880 |
| 2012-04-10 | 89 | 90 | 88 | 89 | 69,000 | 890 |
| 2012-04-09 | 89 | 89 | 88 | 88 | 57,000 | 880 |
| 2012-04-06 | 90 | 90 | 89 | 90 | 73,000 | 900 |
| 2012-04-05 | 91 | 91 | 88 | 90 | 192,000 | 900 |
| 2012-04-04 | 94 | 94 | 91 | 91 | 167,000 | 910 |
| 2012-04-03 | 94 | 95 | 92 | 93 | 99,000 | 930 |
| 2012-04-02 | 94 | 95 | 93 | 93 | 106,000 | 930 |
| 2012-03-30 | 93 | 95 | 93 | 94 | 111,000 | 940 |
| 2012-03-29 | 95 | 96 | 93 | 95 | 88,000 | 950 |
| 2012-03-28 | 95 | 96 | 93 | 96 | 150,000 | 960 |
| 2012-03-27 | 93 | 95 | 93 | 95 | 135,000 | 950 |
| 2012-03-26 | 92 | 93 | 91 | 92 | 208,000 | 920 |
| 2012-03-23 | 94 | 95 | 92 | 93 | 326,000 | 930 |
| 2012-03-22 | 95 | 96 | 94 | 95 | 148,000 | 950 |
| 2012-03-21 | 97 | 98 | 96 | 96 | 160,000 | 960 |
| 2012-03-19 | 98 | 98 | 97 | 98 | 163,000 | 980 |
| 2012-03-16 | 99 | 99 | 97 | 98 | 135,000 | 980 |
| 2012-03-15 | 98 | 100 | 97 | 97 | 262,000 | 970 |
| 2012-03-14 | 102 | 102 | 97 | 97 | 553,000 | 970 |
| 2012-03-13 | 103 | 104 | 97 | 97 | 943,000 | 970 |
| 2012-03-12 | 95 | 107 | 95 | 102 | 2,955,000 | 1,020 |
| 2012-03-09 | 95 | 97 | 93 | 94 | 675,000 | 940 |
| 2012-03-08 | 91 | 93 | 90 | 93 | 315,000 | 930 |
| 2012-03-07 | 91 | 94 | 88 | 89 | 696,000 | 890 |
| 2012-03-06 | 96 | 97 | 92 | 93 | 361,000 | 930 |
| 2012-03-05 | 95 | 99 | 94 | 95 | 542,000 | 950 |
| 2012-03-02 | 93 | 97 | 93 | 94 | 362,000 | 940 |
| 2012-03-01 | 96 | 97 | 93 | 93 | 576,000 | 930 |
| 2012-02-29 | 103 | 104 | 95 | 96 | 1,118,000 | 960 |
| 2012-02-28 | 95 | 98 | 93 | 96 | 835,000 | 960 |
| 2012-02-27 | 99 | 102 | 96 | 97 | 1,289,000 | 970 |
| 2012-02-24 | 97 | 114 | 97 | 102 | 11,566,000 | 1,020 |
| 2012-02-23 | 95 | 98 | 90 | 92 | 1,991,000 | 920 |
| 2012-02-22 | 126 | 130 | 93 | 95 | 18,657,000 | 950 |
| 2012-02-21 | 75 | 102 | 75 | 102 | 18,342,000 | 1,020 |
| 2012-02-20 | 72 | 73 | 71 | 72 | 319,000 | 720 |
| 2012-02-17 | 71 | 71 | 70 | 70 | 116,000 | 700 |
| 2012-02-16 | 70 | 71 | 70 | 70 | 89,000 | 700 |
| 2012-02-15 | 70 | 71 | 70 | 71 | 89,000 | 710 |
| 2012-02-14 | 70 | 70 | 69 | 70 | 170,000 | 700 |
| 2012-02-13 | 70 | 71 | 69 | 70 | 206,000 | 700 |
| 2012-02-10 | 75 | 75 | 70 | 70 | 431,000 | 700 |
| 2012-02-09 | 69 | 77 | 69 | 70 | 963,000 | 700 |
| 2012-02-08 | 69 | 70 | 68 | 69 | 119,000 | 690 |
| 2012-02-07 | 69 | 70 | 68 | 68 | 64,000 | 680 |
| 2012-02-06 | 70 | 71 | 69 | 70 | 232,000 | 700 |
| 2012-02-03 | 70 | 70 | 69 | 69 | 35,000 | 690 |
| 2012-02-02 | 71 | 71 | 69 | 69 | 117,000 | 690 |
| 2012-02-01 | 69 | 71 | 69 | 69 | 279,000 | 690 |
| 2012-01-31 | 68 | 71 | 67 | 70 | 313,000 | 700 |
| 2012-01-30 | 67 | 68 | 67 | 67 | 47,000 | 670 |
| 2012-01-27 | 68 | 68 | 67 | 67 | 83,000 | 670 |
| 2012-01-26 | 70 | 70 | 67 | 68 | 144,000 | 680 |
| 2012-01-25 | 68 | 70 | 68 | 69 | 208,000 | 690 |
| 2012-01-24 | 69 | 70 | 66 | 68 | 211,000 | 680 |
| 2012-01-23 | 68 | 70 | 68 | 69 | 117,000 | 690 |
| 2012-01-20 | 68 | 70 | 67 | 68 | 167,000 | 680 |
| 2012-01-19 | 69 | 75 | 68 | 70 | 917,000 | 700 |
| 2012-01-18 | 64 | 67 | 63 | 67 | 350,000 | 670 |
| 2012-01-17 | 63 | 64 | 62 | 64 | 95,000 | 640 |
| 2012-01-16 | 63 | 63 | 61 | 63 | 127,000 | 630 |
| 2012-01-13 | 62 | 66 | 61 | 63 | 344,000 | 630 |
| 2012-01-12 | 63 | 63 | 61 | 62 | 154,000 | 620 |
| 2012-01-11 | 61 | 63 | 61 | 63 | 163,000 | 630 |
| 2012-01-10 | 62 | 62 | 61 | 61 | 92,000 | 610 |
| 2012-01-06 | 62 | 64 | 62 | 62 | 80,000 | 620 |
| 2012-01-05 | 63 | 63 | 61 | 62 | 113,000 | 620 |
| 2012-01-04 | 62 | 64 | 61 | 63 | 213,000 | 630 |
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