5998 (株)アドバネクス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 195 | 195 | 190 | 190 | 144,000 | 1,900 |
| 2014-12-29 | 194 | 198 | 193 | 194 | 219,000 | 1,940 |
| 2014-12-26 | 187 | 193 | 187 | 192 | 188,000 | 1,920 |
| 2014-12-25 | 188 | 190 | 185 | 186 | 199,000 | 1,860 |
| 2014-12-24 | 190 | 191 | 188 | 190 | 99,000 | 1,900 |
| 2014-12-22 | 192 | 192 | 185 | 188 | 295,000 | 1,880 |
| 2014-12-19 | 195 | 195 | 191 | 194 | 125,000 | 1,940 |
| 2014-12-18 | 197 | 197 | 191 | 193 | 149,000 | 1,930 |
| 2014-12-17 | 187 | 195 | 187 | 189 | 250,000 | 1,890 |
| 2014-12-16 | 196 | 197 | 188 | 188 | 279,000 | 1,880 |
| 2014-12-15 | 195 | 199 | 195 | 198 | 187,000 | 1,980 |
| 2014-12-12 | 203 | 210 | 201 | 201 | 339,000 | 2,010 |
| 2014-12-11 | 195 | 202 | 193 | 201 | 280,000 | 2,010 |
| 2014-12-10 | 196 | 203 | 194 | 198 | 399,000 | 1,980 |
| 2014-12-09 | 200 | 204 | 199 | 200 | 408,000 | 2,000 |
| 2014-12-08 | 195 | 211 | 194 | 204 | 1,071,000 | 2,040 |
| 2014-12-05 | 187 | 193 | 185 | 193 | 273,000 | 1,930 |
| 2014-12-04 | 182 | 188 | 182 | 187 | 241,000 | 1,870 |
| 2014-12-03 | 184 | 186 | 181 | 182 | 181,000 | 1,820 |
| 2014-12-02 | 183 | 185 | 181 | 184 | 160,000 | 1,840 |
| 2014-12-01 | 185 | 185 | 181 | 182 | 271,000 | 1,820 |
| 2014-11-28 | 180 | 181 | 178 | 180 | 251,000 | 1,800 |
| 2014-11-27 | 177 | 182 | 176 | 178 | 518,000 | 1,780 |
| 2014-11-26 | 172 | 176 | 172 | 175 | 239,000 | 1,750 |
| 2014-11-25 | 173 | 175 | 172 | 172 | 178,000 | 1,720 |
| 2014-11-21 | 169 | 172 | 168 | 171 | 172,000 | 1,710 |
| 2014-11-20 | 169 | 170 | 169 | 169 | 67,000 | 1,690 |
| 2014-11-19 | 169 | 170 | 168 | 169 | 109,000 | 1,690 |
| 2014-11-18 | 168 | 170 | 167 | 170 | 184,000 | 1,700 |
| 2014-11-17 | 169 | 171 | 168 | 169 | 174,000 | 1,690 |
| 2014-11-14 | 169 | 172 | 169 | 171 | 213,000 | 1,710 |
| 2014-11-13 | 167 | 167 | 165 | 167 | 136,000 | 1,670 |
| 2014-11-12 | 171 | 172 | 166 | 167 | 160,000 | 1,670 |
| 2014-11-11 | 172 | 173 | 171 | 171 | 181,000 | 1,710 |
| 2014-11-10 | 170 | 174 | 168 | 173 | 188,000 | 1,730 |
| 2014-11-07 | 172 | 173 | 171 | 172 | 160,000 | 1,720 |
| 2014-11-06 | 173 | 173 | 170 | 172 | 162,000 | 1,720 |
| 2014-11-05 | 170 | 172 | 168 | 172 | 186,000 | 1,720 |
| 2014-11-04 | 175 | 176 | 170 | 171 | 412,000 | 1,710 |
| 2014-10-31 | 159 | 163 | 158 | 162 | 167,000 | 1,620 |
| 2014-10-30 | 160 | 160 | 158 | 158 | 141,000 | 1,580 |
| 2014-10-29 | 158 | 161 | 158 | 160 | 71,000 | 1,600 |
| 2014-10-28 | 157 | 160 | 155 | 160 | 122,000 | 1,600 |
| 2014-10-27 | 161 | 161 | 159 | 160 | 59,000 | 1,600 |
| 2014-10-24 | 159 | 163 | 158 | 158 | 225,000 | 1,580 |
| 2014-10-23 | 156 | 160 | 154 | 158 | 185,000 | 1,580 |
| 2014-10-22 | 154 | 157 | 153 | 156 | 190,000 | 1,560 |
| 2014-10-21 | 148 | 153 | 148 | 149 | 230,000 | 1,490 |
| 2014-10-20 | 145 | 148 | 144 | 147 | 195,000 | 1,470 |
| 2014-10-17 | 146 | 148 | 141 | 141 | 263,000 | 1,410 |
| 2014-10-16 | 143 | 148 | 143 | 145 | 192,000 | 1,450 |
| 2014-10-15 | 146 | 147 | 144 | 147 | 154,000 | 1,470 |
| 2014-10-14 | 150 | 152 | 144 | 144 | 235,000 | 1,440 |
| 2014-10-10 | 147 | 148 | 145 | 146 | 173,000 | 1,460 |
| 2014-10-09 | 158 | 158 | 148 | 149 | 307,000 | 1,490 |
| 2014-10-08 | 157 | 159 | 157 | 157 | 154,000 | 1,570 |
| 2014-10-07 | 164 | 165 | 162 | 162 | 44,000 | 1,620 |
| 2014-10-06 | 163 | 165 | 163 | 164 | 104,000 | 1,640 |
| 2014-10-03 | 157 | 161 | 157 | 160 | 62,000 | 1,600 |
| 2014-10-02 | 164 | 164 | 159 | 159 | 184,000 | 1,590 |
| 2014-10-01 | 165 | 165 | 164 | 165 | 102,000 | 1,650 |
| 2014-09-30 | 167 | 168 | 165 | 165 | 140,000 | 1,650 |
| 2014-09-29 | 168 | 169 | 166 | 168 | 131,000 | 1,680 |
| 2014-09-26 | 166 | 167 | 166 | 167 | 100,000 | 1,670 |
| 2014-09-25 | 168 | 168 | 167 | 168 | 101,000 | 1,680 |
| 2014-09-24 | 169 | 169 | 167 | 167 | 193,000 | 1,670 |
| 2014-09-22 | 172 | 172 | 169 | 170 | 153,000 | 1,700 |
| 2014-09-19 | 173 | 174 | 171 | 172 | 297,000 | 1,720 |
| 2014-09-18 | 170 | 184 | 169 | 174 | 1,341,000 | 1,740 |
| 2014-09-17 | 170 | 170 | 167 | 169 | 156,000 | 1,690 |
| 2014-09-16 | 168 | 170 | 167 | 169 | 68,000 | 1,690 |
| 2014-09-12 | 168 | 170 | 167 | 168 | 160,000 | 1,680 |
| 2014-09-11 | 168 | 170 | 163 | 166 | 354,000 | 1,660 |
| 2014-09-10 | 167 | 168 | 166 | 166 | 138,000 | 1,660 |
| 2014-09-09 | 170 | 171 | 169 | 169 | 53,000 | 1,690 |
| 2014-09-08 | 169 | 171 | 169 | 170 | 67,000 | 1,700 |
| 2014-09-05 | 169 | 170 | 168 | 168 | 55,000 | 1,680 |
| 2014-09-04 | 173 | 173 | 169 | 169 | 81,000 | 1,690 |
| 2014-09-03 | 170 | 173 | 170 | 172 | 101,000 | 1,720 |
| 2014-09-02 | 171 | 172 | 169 | 170 | 104,000 | 1,700 |
| 2014-09-01 | 168 | 174 | 168 | 172 | 214,000 | 1,720 |
| 2014-08-29 | 168 | 168 | 166 | 166 | 96,000 | 1,660 |
| 2014-08-28 | 166 | 168 | 165 | 168 | 215,000 | 1,680 |
| 2014-08-27 | 169 | 171 | 166 | 167 | 143,000 | 1,670 |
| 2014-08-26 | 170 | 171 | 168 | 169 | 103,000 | 1,690 |
| 2014-08-25 | 170 | 171 | 167 | 169 | 266,000 | 1,690 |
| 2014-08-22 | 175 | 175 | 168 | 168 | 382,000 | 1,680 |
| 2014-08-21 | 174 | 177 | 174 | 175 | 104,000 | 1,750 |
| 2014-08-20 | 178 | 179 | 175 | 175 | 212,000 | 1,750 |
| 2014-08-19 | 180 | 184 | 178 | 179 | 212,000 | 1,790 |
| 2014-08-18 | 178 | 183 | 177 | 180 | 202,000 | 1,800 |
| 2014-08-15 | 174 | 178 | 174 | 178 | 55,000 | 1,780 |
| 2014-08-14 | 174 | 175 | 172 | 174 | 63,000 | 1,740 |
| 2014-08-13 | 172 | 174 | 170 | 174 | 71,000 | 1,740 |
| 2014-08-12 | 175 | 175 | 173 | 173 | 144,000 | 1,730 |
| 2014-08-11 | 176 | 180 | 176 | 178 | 181,000 | 1,780 |
| 2014-08-08 | 183 | 183 | 174 | 176 | 345,000 | 1,760 |
| 2014-08-07 | 183 | 185 | 181 | 183 | 212,000 | 1,830 |
| 2014-08-06 | 182 | 185 | 181 | 182 | 265,000 | 1,820 |
| 2014-08-05 | 182 | 185 | 182 | 184 | 146,000 | 1,840 |
| 2014-08-04 | 183 | 184 | 182 | 182 | 112,000 | 1,820 |
| 2014-08-01 | 186 | 190 | 183 | 185 | 270,000 | 1,850 |
| 2014-07-31 | 190 | 191 | 187 | 188 | 203,000 | 1,880 |
| 2014-07-30 | 189 | 191 | 188 | 189 | 54,000 | 1,890 |
| 2014-07-29 | 190 | 192 | 186 | 191 | 182,000 | 1,910 |
| 2014-07-28 | 195 | 195 | 190 | 190 | 283,000 | 1,900 |
| 2014-07-25 | 192 | 195 | 189 | 193 | 289,000 | 1,930 |
| 2014-07-24 | 191 | 192 | 188 | 188 | 150,000 | 1,880 |
| 2014-07-23 | 191 | 192 | 189 | 190 | 237,000 | 1,900 |
| 2014-07-22 | 184 | 192 | 184 | 190 | 239,000 | 1,900 |
| 2014-07-18 | 181 | 185 | 178 | 183 | 307,000 | 1,830 |
| 2014-07-17 | 192 | 192 | 186 | 186 | 430,000 | 1,860 |
| 2014-07-16 | 189 | 196 | 187 | 190 | 741,000 | 1,900 |
| 2014-07-15 | 185 | 189 | 182 | 188 | 332,000 | 1,880 |
| 2014-07-14 | 182 | 185 | 179 | 183 | 191,000 | 1,830 |
| 2014-07-11 | 175 | 180 | 173 | 178 | 125,000 | 1,780 |
| 2014-07-10 | 183 | 183 | 176 | 176 | 213,000 | 1,760 |
| 2014-07-09 | 183 | 185 | 179 | 182 | 345,000 | 1,820 |
| 2014-07-08 | 181 | 189 | 180 | 187 | 436,000 | 1,870 |
| 2014-07-07 | 180 | 186 | 180 | 184 | 441,000 | 1,840 |
| 2014-07-04 | 181 | 182 | 179 | 181 | 367,000 | 1,810 |
| 2014-07-03 | 184 | 184 | 179 | 181 | 411,000 | 1,810 |
| 2014-07-02 | 182 | 194 | 178 | 180 | 4,315,000 | 1,800 |
| 2014-07-01 | 172 | 175 | 172 | 172 | 211,000 | 1,720 |
| 2014-06-30 | 168 | 173 | 168 | 172 | 144,000 | 1,720 |
| 2014-06-27 | 168 | 170 | 165 | 168 | 147,000 | 1,680 |
| 2014-06-26 | 173 | 173 | 170 | 171 | 70,000 | 1,710 |
| 2014-06-25 | 173 | 174 | 172 | 172 | 164,000 | 1,720 |
| 2014-06-24 | 174 | 174 | 172 | 174 | 230,000 | 1,740 |
| 2014-06-23 | 171 | 175 | 170 | 173 | 318,000 | 1,730 |
| 2014-06-20 | 175 | 176 | 170 | 172 | 308,000 | 1,720 |
| 2014-06-19 | 170 | 174 | 168 | 174 | 375,000 | 1,740 |
| 2014-06-18 | 166 | 170 | 165 | 168 | 223,000 | 1,680 |
| 2014-06-17 | 167 | 169 | 162 | 162 | 182,000 | 1,620 |
| 2014-06-16 | 166 | 168 | 165 | 167 | 200,000 | 1,670 |
| 2014-06-13 | 172 | 172 | 169 | 171 | 223,000 | 1,710 |
| 2014-06-12 | 167 | 175 | 167 | 173 | 341,000 | 1,730 |
| 2014-06-11 | 170 | 175 | 170 | 172 | 960,000 | 1,720 |
| 2014-06-10 | 163 | 174 | 159 | 168 | 1,244,000 | 1,680 |
| 2014-06-09 | 163 | 165 | 159 | 162 | 354,000 | 1,620 |
| 2014-06-06 | 152 | 162 | 151 | 162 | 1,189,000 | 1,620 |
| 2014-06-05 | 152 | 153 | 150 | 152 | 89,000 | 1,520 |
| 2014-06-04 | 151 | 154 | 150 | 152 | 358,000 | 1,520 |
| 2014-06-03 | 149 | 151 | 147 | 151 | 330,000 | 1,510 |
| 2014-06-02 | 146 | 149 | 145 | 147 | 140,000 | 1,470 |
| 2014-05-30 | 146 | 148 | 144 | 145 | 184,000 | 1,450 |
| 2014-05-29 | 142 | 146 | 142 | 146 | 143,000 | 1,460 |
| 2014-05-28 | 141 | 144 | 141 | 143 | 82,000 | 1,430 |
| 2014-05-27 | 140 | 142 | 140 | 142 | 29,000 | 1,420 |
| 2014-05-26 | 141 | 143 | 140 | 142 | 80,000 | 1,420 |
| 2014-05-23 | 139 | 141 | 139 | 140 | 62,000 | 1,400 |
| 2014-05-22 | 139 | 140 | 138 | 139 | 135,000 | 1,390 |
| 2014-05-21 | 134 | 136 | 133 | 135 | 118,000 | 1,350 |
| 2014-05-20 | 138 | 139 | 136 | 136 | 114,000 | 1,360 |
| 2014-05-19 | 143 | 143 | 138 | 139 | 166,000 | 1,390 |
| 2014-05-16 | 145 | 145 | 143 | 143 | 133,000 | 1,430 |
| 2014-05-15 | 145 | 148 | 145 | 145 | 213,000 | 1,450 |
| 2014-05-14 | 144 | 147 | 143 | 146 | 206,000 | 1,460 |
| 2014-05-13 | 147 | 147 | 141 | 142 | 185,000 | 1,420 |
| 2014-05-12 | 150 | 150 | 142 | 145 | 424,000 | 1,450 |
| 2014-05-09 | 141 | 144 | 139 | 144 | 160,000 | 1,440 |
| 2014-05-08 | 142 | 143 | 140 | 141 | 107,000 | 1,410 |
| 2014-05-07 | 144 | 144 | 140 | 142 | 80,000 | 1,420 |
| 2014-05-02 | 142 | 145 | 142 | 144 | 126,000 | 1,440 |
| 2014-05-01 | 141 | 142 | 139 | 142 | 72,000 | 1,420 |
| 2014-04-30 | 143 | 143 | 140 | 141 | 122,000 | 1,410 |
| 2014-04-28 | 141 | 142 | 138 | 141 | 291,000 | 1,410 |
| 2014-04-25 | 140 | 152 | 140 | 143 | 584,000 | 1,430 |
| 2014-04-24 | 137 | 138 | 137 | 137 | 58,000 | 1,370 |
| 2014-04-23 | 136 | 136 | 134 | 136 | 69,000 | 1,360 |
| 2014-04-22 | 135 | 137 | 134 | 134 | 108,000 | 1,340 |
| 2014-04-21 | 135 | 136 | 134 | 135 | 41,000 | 1,350 |
| 2014-04-18 | 136 | 136 | 133 | 135 | 82,000 | 1,350 |
| 2014-04-17 | 138 | 138 | 135 | 135 | 112,000 | 1,350 |
| 2014-04-16 | 135 | 139 | 135 | 138 | 118,000 | 1,380 |
| 2014-04-15 | 134 | 134 | 132 | 132 | 52,000 | 1,320 |
| 2014-04-14 | 131 | 135 | 131 | 132 | 88,000 | 1,320 |
| 2014-04-11 | 135 | 135 | 133 | 134 | 150,000 | 1,340 |
| 2014-04-10 | 139 | 139 | 137 | 137 | 97,000 | 1,370 |
| 2014-04-09 | 139 | 140 | 136 | 136 | 116,000 | 1,360 |
| 2014-04-08 | 143 | 143 | 139 | 139 | 206,000 | 1,390 |
| 2014-04-07 | 143 | 145 | 143 | 144 | 58,000 | 1,440 |
| 2014-04-04 | 145 | 147 | 144 | 147 | 160,000 | 1,470 |
| 2014-04-03 | 147 | 148 | 145 | 145 | 191,000 | 1,450 |
| 2014-04-02 | 150 | 151 | 146 | 148 | 291,000 | 1,480 |
| 2014-04-01 | 144 | 148 | 143 | 148 | 170,000 | 1,480 |
| 2014-03-31 | 143 | 143 | 140 | 143 | 148,000 | 1,430 |
| 2014-03-28 | 140 | 140 | 138 | 140 | 73,000 | 1,400 |
| 2014-03-27 | 137 | 138 | 133 | 138 | 120,000 | 1,380 |
| 2014-03-26 | 141 | 141 | 136 | 137 | 150,000 | 1,370 |
| 2014-03-25 | 140 | 140 | 137 | 140 | 104,000 | 1,400 |
| 2014-03-24 | 131 | 139 | 131 | 137 | 198,000 | 1,370 |
| 2014-03-20 | 140 | 141 | 131 | 131 | 271,000 | 1,310 |
| 2014-03-19 | 143 | 147 | 138 | 141 | 528,000 | 1,410 |
| 2014-03-18 | 141 | 144 | 141 | 142 | 200,000 | 1,420 |
| 2014-03-17 | 141 | 142 | 139 | 139 | 98,000 | 1,390 |
| 2014-03-14 | 143 | 143 | 140 | 141 | 333,000 | 1,410 |
| 2014-03-13 | 146 | 147 | 145 | 146 | 93,000 | 1,460 |
| 2014-03-12 | 149 | 150 | 147 | 147 | 215,000 | 1,470 |
| 2014-03-11 | 148 | 150 | 148 | 150 | 250,000 | 1,500 |
| 2014-03-10 | 147 | 149 | 145 | 148 | 171,000 | 1,480 |
| 2014-03-07 | 146 | 148 | 145 | 146 | 146,000 | 1,460 |
| 2014-03-06 | 142 | 146 | 141 | 144 | 185,000 | 1,440 |
| 2014-03-05 | 146 | 147 | 142 | 142 | 197,000 | 1,420 |
| 2014-03-04 | 140 | 145 | 138 | 145 | 172,000 | 1,450 |
| 2014-03-03 | 144 | 153 | 140 | 142 | 414,000 | 1,420 |
| 2014-02-28 | 146 | 146 | 144 | 144 | 235,000 | 1,440 |
| 2014-02-27 | 150 | 150 | 146 | 147 | 112,000 | 1,470 |
| 2014-02-26 | 144 | 149 | 144 | 148 | 253,000 | 1,480 |
| 2014-02-25 | 146 | 149 | 145 | 146 | 251,000 | 1,460 |
| 2014-02-24 | 143 | 145 | 143 | 145 | 144,000 | 1,450 |
| 2014-02-21 | 144 | 144 | 141 | 142 | 118,000 | 1,420 |
| 2014-02-20 | 144 | 145 | 138 | 140 | 258,000 | 1,400 |
| 2014-02-19 | 146 | 148 | 145 | 145 | 119,000 | 1,450 |
| 2014-02-18 | 144 | 148 | 142 | 146 | 320,000 | 1,460 |
| 2014-02-17 | 143 | 147 | 140 | 143 | 285,000 | 1,430 |
| 2014-02-14 | 149 | 152 | 140 | 143 | 887,000 | 1,430 |
| 2014-02-13 | 164 | 166 | 150 | 151 | 1,884,000 | 1,510 |
| 2014-02-12 | 148 | 184 | 148 | 169 | 14,737,000 | 1,690 |
| 2014-02-10 | 150 | 151 | 143 | 143 | 290,000 | 1,430 |
| 2014-02-07 | 144 | 145 | 141 | 142 | 130,000 | 1,420 |
| 2014-02-06 | 133 | 139 | 133 | 138 | 166,000 | 1,380 |
| 2014-02-05 | 136 | 136 | 130 | 131 | 224,000 | 1,310 |
| 2014-02-04 | 129 | 133 | 126 | 130 | 453,000 | 1,300 |
| 2014-02-03 | 147 | 149 | 141 | 142 | 286,000 | 1,420 |
| 2014-01-31 | 154 | 157 | 150 | 152 | 200,000 | 1,520 |
| 2014-01-30 | 153 | 155 | 149 | 153 | 220,000 | 1,530 |
| 2014-01-29 | 153 | 158 | 153 | 157 | 262,000 | 1,570 |
| 2014-01-28 | 148 | 153 | 148 | 149 | 235,000 | 1,490 |
| 2014-01-27 | 149 | 151 | 147 | 150 | 470,000 | 1,500 |
| 2014-01-24 | 158 | 162 | 156 | 159 | 315,000 | 1,590 |
| 2014-01-23 | 169 | 170 | 160 | 163 | 614,000 | 1,630 |
| 2014-01-22 | 169 | 172 | 166 | 170 | 397,000 | 1,700 |
| 2014-01-21 | 164 | 176 | 164 | 170 | 1,116,000 | 1,700 |
| 2014-01-20 | 164 | 167 | 163 | 165 | 367,000 | 1,650 |
| 2014-01-17 | 162 | 167 | 162 | 163 | 242,000 | 1,630 |
| 2014-01-16 | 167 | 170 | 160 | 162 | 669,000 | 1,620 |
| 2014-01-15 | 162 | 173 | 160 | 166 | 1,517,000 | 1,660 |
| 2014-01-14 | 158 | 159 | 155 | 156 | 502,000 | 1,560 |
| 2014-01-10 | 158 | 168 | 156 | 161 | 951,000 | 1,610 |
| 2014-01-09 | 159 | 174 | 157 | 162 | 2,287,000 | 1,620 |
| 2014-01-08 | 166 | 166 | 153 | 164 | 2,822,000 | 1,640 |
| 2014-01-07 | 188 | 195 | 156 | 159 | 9,762,000 | 1,590 |
| 2014-01-06 | 143 | 178 | 142 | 178 | 12,278,000 | 1,780 |
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
