5998 (株)アドバネクスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	127	128	126	128	455,000	1,280
2013-12-27	123	125	122	125	217,000	1,250
2013-12-26	120	123	120	122	121,000	1,220
2013-12-25	119	120	118	118	180,000	1,180
2013-12-24	123	123	117	119	465,000	1,190
2013-12-20	123	123	122	122	267,000	1,220
2013-12-19	121	123	120	123	199,000	1,230
2013-12-18	120	121	119	120	253,000	1,200
2013-12-17	120	121	120	120	113,000	1,200
2013-12-16	123	123	119	119	247,000	1,190
2013-12-13	122	123	121	122	255,000	1,220
2013-12-12	124	124	122	122	430,000	1,220
2013-12-11	124	126	122	124	726,000	1,240
2013-12-10	120	122	120	122	286,000	1,220
2013-12-09	120	121	119	120	176,000	1,200
2013-12-06	120	120	119	119	85,000	1,190
2013-12-05	119	120	119	119	102,000	1,190
2013-12-04	121	121	119	119	126,000	1,190
2013-12-03	123	123	119	121	358,000	1,210
2013-12-02	122	123	121	121	145,000	1,210
2013-11-29	122	122	120	122	417,000	1,220
2013-11-28	120	123	119	123	307,000	1,230
2013-11-27	120	120	118	120	124,000	1,200
2013-11-26	120	121	118	120	181,000	1,200
2013-11-25	119	120	117	120	192,000	1,200
2013-11-22	117	118	116	118	282,000	1,180
2013-11-21	118	121	116	116	494,000	1,160
2013-11-20	118	118	117	117	53,000	1,170
2013-11-19	117	119	117	117	76,000	1,170
2013-11-18	118	119	117	118	177,000	1,180
2013-11-15	116	118	115	117	256,000	1,170
2013-11-14	116	117	113	117	305,000	1,170
2013-11-13	116	117	115	115	228,000	1,150
2013-11-12	118	120	116	118	302,000	1,180
2013-11-11	123	123	115	116	785,000	1,160
2013-11-08	123	130	123	128	499,000	1,280
2013-11-07	124	126	123	124	220,000	1,240
2013-11-06	121	124	121	123	259,000	1,230
2013-11-05	122	125	121	123	202,000	1,230
2013-11-01	124	125	119	122	503,000	1,220
2013-10-31	128	132	124	126	733,000	1,260
2013-10-30	134	136	123	124	1,476,000	1,240
2013-10-29	126	132	126	132	1,362,000	1,320
2013-10-28	124	127	123	126	519,000	1,260
2013-10-25	126	126	121	123	939,000	1,230
2013-10-24	118	130	118	127	4,703,000	1,270
2013-10-23	120	124	118	118	690,000	1,180
2013-10-22	117	120	116	118	214,000	1,180
2013-10-21	117	118	116	116	99,000	1,160
2013-10-18	117	118	116	116	148,000	1,160
2013-10-17	118	119	116	118	221,000	1,180
2013-10-16	114	121	113	118	519,000	1,180
2013-10-15	117	117	114	114	98,000	1,140
2013-10-11	116	119	116	116	140,000	1,160
2013-10-10	115	118	113	118	285,000	1,180
2013-10-09	111	113	110	113	29,000	1,130
2013-10-08	110	111	108	111	196,000	1,110
2013-10-07	112	113	110	110	132,000	1,100
2013-10-04	112	113	110	111	333,000	1,110
2013-10-03	116	116	114	115	139,000	1,150
2013-10-02	119	120	114	117	367,000	1,170
2013-10-01	119	126	117	120	1,830,000	1,200
2013-09-30	115	116	113	116	214,000	1,160
2013-09-27	114	121	114	115	737,000	1,150
2013-09-26	113	114	110	114	222,000	1,140
2013-09-25	118	118	112	113	460,000	1,130
2013-09-24	113	116	112	116	495,000	1,160
2013-09-20	115	122	109	111	1,379,000	1,110
2013-09-19	108	113	107	112	395,000	1,120
2013-09-18	108	109	106	107	181,000	1,070
2013-09-17	107	109	106	108	323,000	1,080
2013-09-13	106	106	104	105	134,000	1,050
2013-09-12	104	107	104	106	86,000	1,060
2013-09-11	106	106	103	104	105,000	1,040
2013-09-10	103	105	103	104	70,000	1,040
2013-09-09	102	106	101	104	204,000	1,040
2013-09-06	102	102	100	100	59,000	1,000
2013-09-05	102	102	101	102	74,000	1,020
2013-09-04	102	102	100	102	46,000	1,020
2013-09-03	100	102	100	102	67,000	1,020
2013-09-02	100	101	100	100	18,000	1,000
2013-08-30	102	102	99	101	94,000	1,010
2013-08-29	102	103	100	103	81,000	1,030
2013-08-28	102	102	101	102	66,000	1,020
2013-08-27	102	103	101	103	43,000	1,030
2013-08-26	104	104	102	102	22,000	1,020
2013-08-23	102	103	101	102	53,000	1,020
2013-08-22	99	101	99	101	32,000	1,010
2013-08-21	102	102	98	99	241,000	990
2013-08-20	104	104	101	101	80,000	1,010
2013-08-19	104	105	103	105	50,000	1,050
2013-08-16	106	106	103	104	79,000	1,040
2013-08-15	104	107	104	107	75,000	1,070
2013-08-14	105	106	105	106	81,000	1,060
2013-08-13	105	106	100	105	254,000	1,050
2013-08-12	106	113	103	105	1,319,000	1,050
2013-08-09	104	106	104	105	66,000	1,050
2013-08-08	104	108	104	104	79,000	1,040
2013-08-07	106	106	104	104	56,000	1,040
2013-08-06	107	108	105	108	108,000	1,080
2013-08-05	107	110	104	106	128,000	1,060
2013-08-02	102	106	102	105	125,000	1,050
2013-08-01	101	112	101	101	814,000	1,010
2013-07-31	105	105	100	100	87,000	1,000
2013-07-30	100	104	100	104	74,000	1,040
2013-07-29	104	104	99	100	140,000	1,000
2013-07-26	107	107	105	105	42,000	1,050
2013-07-25	109	109	106	107	70,000	1,070
2013-07-24	108	108	107	107	36,000	1,070
2013-07-23	108	108	106	108	50,000	1,080
2013-07-22	106	108	106	108	125,000	1,080
2013-07-19	108	108	106	106	138,000	1,060
2013-07-18	109	110	108	108	95,000	1,080
2013-07-17	110	110	106	109	247,000	1,090
2013-07-16	112	112	110	110	35,000	1,100
2013-07-12	112	112	109	110	138,000	1,100
2013-07-11	108	110	108	109	54,000	1,090
2013-07-10	110	111	108	108	278,000	1,080
2013-07-09	108	113	107	112	346,000	1,120
2013-07-08	110	110	107	107	274,000	1,070
2013-07-05	105	109	105	109	321,000	1,090
2013-07-04	104	106	103	105	183,000	1,050
2013-07-03	106	106	103	104	168,000	1,040
2013-07-02	104	105	102	104	279,000	1,040
2013-07-01	102	103	100	103	131,000	1,030
2013-06-28	101	103	100	103	192,000	1,030
2013-06-27	100	101	93	100	379,000	1,000
2013-06-26	104	104	98	98	331,000	980
2013-06-25	105	105	101	103	506,000	1,030
2013-06-24	107	118	103	105	2,382,000	1,050
2013-06-21	101	103	99	103	139,000	1,030
2013-06-20	101	105	101	104	115,000	1,040
2013-06-19	106	107	101	102	155,000	1,020
2013-06-18	105	111	101	102	963,000	1,020
2013-06-17	97	100	97	100	95,000	1,000
2013-06-14	100	100	97	98	231,000	980
2013-06-13	97	98	96	98	56,000	980
2013-06-12	95	100	94	100	214,000	1,000
2013-06-11	98	99	96	97	75,000	970
2013-06-10	95	97	94	97	87,000	970
2013-06-07	93	94	90	92	241,000	920
2013-06-06	98	102	95	96	420,000	960
2013-06-05	103	104	100	101	193,000	1,010
2013-06-04	101	104	98	104	350,000	1,040
2013-06-03	105	105	102	102	161,000	1,020
2013-05-31	109	112	106	107	385,000	1,070
2013-05-30	106	108	104	106	387,000	1,060
2013-05-29	104	107	102	106	340,000	1,060
2013-05-28	102	104	102	103	154,000	1,030
2013-05-27	104	110	102	104	203,000	1,040
2013-05-24	106	108	105	106	235,000	1,060
2013-05-23	115	115	105	105	582,000	1,050
2013-05-22	113	116	113	114	402,000	1,140
2013-05-21	113	115	111	113	274,000	1,130
2013-05-20	112	116	111	113	536,000	1,130
2013-05-17	105	112	102	111	506,000	1,110
2013-05-16	110	110	102	106	455,000	1,060
2013-05-15	114	115	110	110	456,000	1,100
2013-05-14	113	115	111	113	596,000	1,130
2013-05-13	117	117	108	112	920,000	1,120
2013-05-10	121	122	115	117	796,000	1,170
2013-05-09	118	122	117	120	752,000	1,200
2013-05-08	127	129	116	119	1,900,000	1,190
2013-05-07	131	138	120	122	9,083,000	1,220
2013-05-02	111	126	110	126	10,336,000	1,260
2013-05-01	99	100	95	96	762,000	960
2013-04-30	95	100	93	99	2,688,000	990
2013-04-26	95	97	93	94	950,000	940
2013-04-25	93	95	92	95	326,000	950
2013-04-24	92	93	91	93	412,000	930
2013-04-23	92	92	90	91	323,000	910
2013-04-22	91	93	90	93	471,000	930
2013-04-19	89	91	89	90	206,000	900
2013-04-18	87	90	87	89	119,000	890
2013-04-17	88	90	88	89	155,000	890
2013-04-16	87	88	86	87	209,000	870
2013-04-15	89	90	88	88	125,000	880
2013-04-12	89	91	89	89	222,000	890
2013-04-11	89	91	88	89	325,000	890
2013-04-10	87	89	87	88	257,000	880
2013-04-09	86	88	86	88	253,000	880
2013-04-08	87	88	86	88	239,000	880
2013-04-05	87	88	86	87	240,000	870
2013-04-04	85	86	83	85	97,000	850
2013-04-03	85	86	84	86	98,000	860
2013-04-02	84	85	82	85	132,000	850
2013-04-01	87	87	85	85	182,000	850
2013-03-29	88	88	86	86	127,000	860
2013-03-28	90	90	87	88	209,000	880
2013-03-27	89	91	88	91	118,000	910
2013-03-26	92	92	88	90	434,000	900
2013-03-25	93	94	91	91	221,000	910
2013-03-22	95	98	91	92	880,000	920
2013-03-21	95	96	93	94	475,000	940
2013-03-19	91	95	91	94	700,000	940
2013-03-18	90	92	90	91	269,000	910
2013-03-15	90	91	89	90	238,000	900
2013-03-14	90	91	89	90	165,000	900
2013-03-13	91	91	89	89	300,000	890
2013-03-12	92	93	90	91	590,000	910
2013-03-11	91	91	89	90	197,000	900
2013-03-08	90	90	88	89	332,000	890
2013-03-07	91	91	89	90	97,000	900
2013-03-06	90	91	89	91	156,000	910
2013-03-05	90	92	88	89	345,000	890
2013-03-04	91	92	90	91	110,000	910
2013-03-01	90	91	89	90	211,000	900
2013-02-28	90	90	88	90	357,000	900
2013-02-27	87	89	87	88	331,000	880
2013-02-26	85	87	84	85	331,000	850
2013-02-25	88	90	86	88	180,000	880
2013-02-22	86	88	86	87	119,000	870
2013-02-21	86	87	86	86	82,000	860
2013-02-20	87	88	85	88	228,000	880
2013-02-19	88	88	86	86	80,000	860
2013-02-18	87	89	87	88	71,000	880
2013-02-15	88	88	84	87	247,000	870
2013-02-14	84	89	84	88	270,000	880
2013-02-13	86	87	83	84	327,000	840
2013-02-12	93	95	87	87	751,000	870
2013-02-08	92	92	88	89	394,000	890
2013-02-07	92	92	91	92	215,000	920
2013-02-06	92	92	91	92	181,000	920
2013-02-05	90	93	89	90	377,000	900
2013-02-04	88	91	88	90	312,000	900
2013-02-01	89	90	87	87	191,000	870
2013-01-31	89	90	87	88	215,000	880
2013-01-30	88	90	87	89	186,000	890
2013-01-29	88	89	86	87	152,000	870
2013-01-28	89	90	87	87	260,000	870
2013-01-25	86	87	86	87	189,000	870
2013-01-24	85	85	84	85	202,000	850
2013-01-23	88	88	85	86	381,000	860
2013-01-22	90	98	86	88	3,499,000	880
2013-01-21	85	86	83	85	129,000	850
2013-01-18	84	85	83	85	175,000	850
2013-01-17	84	85	81	82	369,000	820
2013-01-16	88	88	83	84	412,000	840
2013-01-15	88	89	86	87	282,000	870
2013-01-11	88	89	85	86	516,000	860
2013-01-10	85	91	84	88	1,181,000	880
2013-01-09	83	84	82	83	162,000	830
2013-01-08	83	84	83	83	140,000	830
2013-01-07	83	84	81	83	308,000	830
2013-01-04	83	83	82	82	167,000	820

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

5998 (株)アドバネクス の時系列データ [2013年度]

5998 (株)アドバネクスの時系列データ [2013年度]