1. HOME >
  2. 株価時系列 >
  3. 5998 >
  4. 2016年

5998 (株)アドバネクス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6681,6691,6331,63310,6001,633
2016-12-291,6761,6901,6531,6609,2001,660
2016-12-281,6901,7131,6901,7054,9001,705
2016-12-271,7001,7251,6901,69611,2001,696
2016-12-261,7301,7301,6991,70522,4001,705
2016-12-221,7111,7291,6931,72311,1001,723
2016-12-211,7251,7311,6901,72515,9001,725
2016-12-201,7161,7351,7161,7358,6001,735
2016-12-191,7031,7161,6981,7156,9001,715
2016-12-161,7101,7181,7021,70618,1001,706
2016-12-151,7031,7311,7011,71013,0001,710
2016-12-141,6881,7301,6831,71315,6001,713
2016-12-131,7201,7211,6741,67625,8001,676
2016-12-121,7661,8091,7001,73515,8001,735
2016-12-091,8131,8281,7551,76130,4001,761
2016-12-081,8481,8501,8251,84113,5001,841
2016-12-071,7531,8651,7531,83935,4001,839
2016-12-061,7001,7501,7001,74726,7001,747
2016-12-051,6601,7001,6601,69815,4001,698
2016-12-021,6271,6881,6011,68037,7001,680
2016-12-011,6351,6351,6131,6189,4001,618
2016-11-301,5821,6121,5721,60214,8001,602
2016-11-291,5701,5861,5661,58215,0001,582
2016-11-281,5321,5801,5321,56812,2001,568
2016-11-251,5351,5501,5321,54213,7001,542
2016-11-241,5171,5431,5171,52022,8001,520
2016-11-221,5041,5221,5011,5159,7001,515
2016-11-211,4601,5001,4601,48811,5001,488
2016-11-181,4761,4761,4271,46612,8001,466
2016-11-171,4361,4601,4361,4469,9001,446
2016-11-161,4171,4501,4171,44620,4001,446
2016-11-151,3041,4671,3001,41833,5001,418
2016-11-141,2701,3241,2601,3049,7001,304
2016-11-111,2751,2851,2661,2727,4001,272
2016-11-101,2411,2781,2411,2669,9001,266
2016-11-091,2681,2681,2201,22310,2001,223
2016-11-081,2471,2541,2041,25311,2001,253
2016-11-071,2401,2461,2291,2397,8001,239
2016-11-041,2251,2381,2201,2268,0001,226
2016-11-021,2201,2301,2121,2289,1001,228
2016-11-011,2271,2481,2081,2377,1001,237
2016-10-311,2291,2411,2021,23012,8001,230
2016-10-281,1831,2221,1831,22219,6001,222
2016-10-271,1591,1781,1511,1727,1001,172
2016-10-261,1481,1541,1441,1548,7001,154
2016-10-251,1421,1451,1391,1406,7001,140
2016-10-241,1201,1331,1201,1287,3001,128
2016-10-211,1261,1301,1141,12511,0001,125
2016-10-201,1131,1281,1131,1279,6001,127
2016-10-191,0981,1121,0951,1119,7001,111
2016-10-171,0751,0931,0601,0854,1001,085
2016-10-131,0731,0851,0721,0843,9001,084
2016-10-121,0621,0831,0621,0737,5001,073
2016-10-111,0711,0891,0711,0833,6001,083
2016-10-071,0781,0811,0781,0812,4001,081
2016-10-061,0811,0811,0691,0785,5001,078
2016-10-051,0751,0891,0691,0813,6001,081
2016-10-041,0631,0761,0631,0756,2001,075
2016-10-031,0551,0651,0511,0635,5001,063
2016-09-301,0771,0771,0271,05414,3001,054
2016-09-291,0621,0781,0611,0776,7001,077
2016-09-281,0581,0681,0581,0628,7001,062
2016-09-271,0541,0681,0541,06829,9001,068
2016-09-261,0771,0771,0581,06410,1001,064
2016-09-231,0501,0581,0411,0588,7001,058
2016-09-211,0251,0501,0171,0506,9001,050
2016-09-201,0221,0241,0151,0157,5001,015
2016-09-161,0151,0331,0111,0293,0001,029
2016-09-151,0251,0301,0151,0154,4001,015
2016-09-141,0291,0301,0271,0292,2001,029
2016-09-131,0251,0451,0251,0334,0001,033
2016-09-121,0291,0291,0231,0252,6001,025
2016-09-091,0211,0341,0211,0308,1001,030
2016-09-081,0281,0351,0281,0343,9001,034
2016-09-071,0391,0391,0231,0286,6001,028
2016-09-061,0391,0401,0311,0394,3001,039
2016-09-051,0231,0371,0231,0316,5001,031
2016-09-021,0261,0281,0101,0188,4001,018
2016-09-011,0101,0251,0101,0254,2001,025
2016-08-311,0161,0181,0081,0124,3001,012
2016-08-301,0061,0091,0031,0076,1001,007
2016-08-291,0061,0181,0041,0056,9001,005
2016-08-261,0081,0101,0011,0018,8001,001
2016-08-251,0121,0251,0061,0087,8001,008
2016-08-241,0241,0251,0011,0037,8001,003
2016-08-231,0081,0161,0001,00617,9001,006
2016-08-221,0511,0511,0061,00918,7001,009
2016-08-191,0701,0701,0521,0526,7001,052
2016-08-181,0551,0621,0551,0606,8001,060
2016-08-171,0941,1081,0511,05618,1001,056
2016-08-161,1001,1251,0951,09623,4001,096
2016-08-151,1221,1431,0981,10049,2001,100
2016-08-121,2791,2791,2491,2722,3001,272
2016-08-101,2471,2841,2471,2742,8001,274
2016-08-091,2771,2771,2321,2443,9001,244
2016-08-081,2311,2681,2311,2683,8001,268
2016-08-051,2261,2391,2261,2371,1001,237
2016-08-041,2371,2441,2321,2373,2001,237
2016-08-031,2561,2561,2161,2272,9001,227
2016-08-021,2791,2801,2601,2602,9001,260
2016-08-011,2771,2821,2511,2742,1001,274
2016-07-291,2861,2901,2301,2826,1001,282
2016-07-281,2411,2671,2281,2564,0001,256
2016-07-271,2271,2481,2271,2452,7001,245
2016-07-261,2511,2511,2131,2283,0001,228
2016-07-251,2351,2391,2241,2396,6001,239
2016-07-221,1881,2141,1881,2032,3001,203
2016-07-211,1781,1931,1781,1884,2001,188
2016-07-201,1871,1971,1721,1805,6001,180
2016-07-191,1671,1931,1671,1812,8001,181
2016-07-151,1811,1811,1651,1713,3001,171
2016-07-141,1851,1891,1801,1812,9001,181
2016-07-131,1701,1881,1701,1763,9001,176
2016-07-121,1441,1681,1441,1642,6001,164
2016-07-111,1251,1571,1201,1414,4001,141
2016-07-081,1381,1381,1101,1116,3001,111
2016-07-071,1431,1611,1001,1219,5001,121
2016-07-061,1671,1671,1301,1574,8001,157
2016-07-051,1611,1811,1501,1673,8001,167
2016-07-041,1881,1881,1651,1833,2001,183
2016-07-011,2001,2041,1711,1826,2001,182
2016-06-301,2031,2051,1801,1925,4001,192
2016-06-291,1311,1741,1311,1724,8001,172
2016-06-281,1301,1381,1201,1318,8001,131
2016-06-271,1541,1621,1231,16013,7001,160
2016-06-241,1901,1901,0671,0949,2001,094
2016-06-231,2201,2201,1781,1868,2001,186
2016-06-221,1701,2231,1701,2234,6001,223
2016-06-211,1841,1881,1821,1881,0001,188
2016-06-201,1751,2001,1751,1843,6001,184
2016-06-171,1441,1551,1431,1533,5001,153
2016-06-161,1831,1861,1451,1457,5001,145
2016-06-151,1701,1891,1521,1815,7001,181
2016-06-141,2021,2051,1791,1845,1001,184
2016-06-131,2441,2441,2121,2249,0001,224
2016-06-101,2611,2741,2561,2745,5001,274
2016-06-091,2671,2901,2671,2753,6001,275
2016-06-081,2801,2801,2721,2751,6001,275
2016-06-071,2431,2801,2431,2742,0001,274
2016-06-061,2591,2681,2571,2634,0001,263
2016-06-031,2371,2741,2371,2664,3001,266
2016-06-021,2601,2731,2551,2575,5001,257
2016-06-011,2751,2901,2671,2803,8001,280
2016-05-311,2741,2871,2621,2773,8001,277
2016-05-301,2551,2691,2451,2685,1001,268
2016-05-271,2331,2551,2331,2452,7001,245
2016-05-261,2501,2581,2301,2388,2001,238
2016-05-251,2181,2181,2011,2127,1001,212
2016-05-241,1901,2041,1901,2044,7001,204
2016-05-231,1921,2011,1831,1895,9001,189
2016-05-201,1861,1931,1701,1935,8001,193
2016-05-191,1691,2131,1661,1864,5001,186
2016-05-181,1931,1941,1681,17512,2001,175
2016-05-171,2151,2161,1901,2023,9001,202
2016-05-161,2161,2171,1881,1916,6001,191
2016-05-131,2401,2651,2131,2169,6001,216
2016-05-121,3271,3271,2501,25614,2001,256
2016-05-111,2601,2601,2361,2372,3001,237
2016-05-101,2601,2601,2181,2363,7001,236
2016-05-091,1901,2201,1901,2063,9001,206
2016-05-061,1961,2081,1901,1954,5001,195
2016-05-021,1661,2031,1661,1925,6001,192
2016-04-281,2811,2811,2151,21910,5001,219
2016-04-271,2801,2801,2471,2714,1001,271
2016-04-261,2961,2961,2401,2776,4001,277
2016-04-251,2961,3051,2841,29410,0001,294
2016-04-221,2571,2801,2571,2763,7001,276
2016-04-211,2691,2721,2501,2676,0001,267
2016-04-201,2421,2521,2361,2492,6001,249
2016-04-191,2631,2631,2181,2425,7001,242
2016-04-181,2051,2351,2021,2034,0001,203
2016-04-151,2041,2541,2041,2176,2001,217
2016-04-141,2141,2401,2141,23410,8001,234
2016-04-131,1881,2131,1841,1984,7001,198
2016-04-121,1481,1991,1481,1785,0001,178
2016-04-111,1671,1671,0911,1608,6001,160
2016-04-081,0961,2391,0961,15612,2001,156
2016-04-071,1301,1591,0941,1273,8001,127
2016-04-061,1411,1531,0701,1306,1001,130
2016-04-051,2011,2191,1511,1569,2001,156
2016-04-041,2261,2451,1741,21510,2001,215
2016-04-011,2591,2641,2021,21315,2001,213
2016-03-311,2801,2921,2581,2585,1001,258
2016-03-301,2911,2991,2711,2785,3001,278
2016-03-291,2701,3051,2701,2917,5001,291
2016-03-281,3031,3241,2661,3189,6001,318
2016-03-251,3021,3221,2861,29914,4001,299
2016-03-241,2901,3031,2791,2839,0001,283
2016-03-231,3091,3271,2931,2994,5001,299
2016-03-221,2391,3491,2391,3009,8001,300
2016-03-181,2751,2831,2611,2694,2001,269
2016-03-171,2801,2901,2601,2756,6001,275
2016-03-161,2831,3081,2601,2686,5001,268
2016-03-151,2801,3101,2601,2838,3001,283
2016-03-141,2741,3141,2741,28014,1001,280
2016-03-111,2101,2751,2101,26121,0001,261
2016-03-101,2541,2551,2101,23211,7001,232
2016-03-091,2411,2451,2161,2429,4001,242
2016-03-081,2531,2591,2421,2497,2001,249
2016-03-071,2261,2901,2261,25610,0001,256
2016-03-041,2081,2471,2081,23412,2001,234
2016-03-031,1811,2191,1811,20714,5001,207
2016-03-021,2281,2341,1801,19518,9001,195
2016-03-011,1921,2301,1821,1869,8001,186
2016-02-291,2371,2601,1921,19213,5001,192
2016-02-261,2971,3001,2241,23322,8001,233
2016-02-251,2891,3141,2791,30711,8001,307
2016-02-241,2591,2911,2381,2728,1001,272
2016-02-231,2791,3441,2561,28521,1001,285
2016-02-221,2951,2951,1901,25313,2001,253
2016-02-191,2551,3441,2551,30520,3001,305
2016-02-181,2671,2981,2451,28514,8001,285
2016-02-171,2001,3041,2001,24217,0001,242
2016-02-161,2331,3141,2101,21018,4001,210
2016-02-151,1801,2201,1781,2039,2001,203
2016-02-121,1471,1501,0661,12036,1001,120
2016-02-101,2591,2941,1941,20724,4001,207
2016-02-091,2901,3061,2361,25636,8001,256
2016-02-081,3811,4341,3581,36285,1001,362
2016-02-051,5611,5611,5151,55110,5001,551
2016-02-041,6321,6321,5401,56122,2001,561
2016-02-031,6801,6801,6511,66212,1001,662
2016-02-021,6711,6861,6661,6797,5001,679
2016-02-011,6711,6891,6611,68511,8001,685
2016-01-291,6691,6901,6351,6707,2001,670
2016-01-281,6561,6561,6251,6426,5001,642
2016-01-271,6571,6951,6381,6507,5001,650
2016-01-261,6081,6431,6081,61011,0001,610
2016-01-251,6501,6681,6211,65314,3001,653
2016-01-221,5341,5901,5341,58312,5001,583
2016-01-211,5581,6141,5311,53118,1001,531
2016-01-201,6111,6381,5671,56734,0001,567
2016-01-191,6091,7001,6051,6129,2001,612
2016-01-181,6391,6391,5831,61814,7001,618
2016-01-151,7151,7371,6521,65716,9001,657
2016-01-141,7101,7131,6751,69711,6001,697
2016-01-131,7151,7501,7151,7258,6001,725
2016-01-121,7411,7421,6901,69021,2001,690
2016-01-081,7401,7921,7301,74017,3001,740
2016-01-071,7661,7721,7461,75010,5001,750
2016-01-061,7811,8111,7511,76617,4001,766
2016-01-051,7701,8191,7601,76910,9001,769
2016-01-041,8461,8701,7751,78013,6001,780

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