5998 (株)アドバネクス の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,2431,2831,2161,2166,8001,216
2018-12-271,2001,2331,1691,2138,8001,213
2018-12-261,0721,1621,0721,1358,1001,135
2018-12-251,1141,1141,0581,07114,5001,071
2018-12-211,1201,2221,0631,17528,2001,175
2018-12-201,2001,2001,1291,14513,9001,145
2018-12-191,2551,2651,2221,2227,7001,222
2018-12-181,3001,3011,2471,2539,8001,253
2018-12-171,2791,3161,2681,3058,0001,305
2018-12-141,3501,4091,3391,33911,1001,339
2018-12-131,3001,4251,3001,35216,2001,352
2018-12-121,2961,3171,2551,27719,8001,277
2018-12-111,3931,4571,2351,25928,2001,259
2018-12-101,4861,4891,3631,36310,5001,363
2018-12-071,5291,5411,4871,4878,2001,487
2018-12-061,5591,5631,5151,52811,6001,528
2018-12-051,5781,6111,5701,5772,5001,577
2018-12-041,6201,6291,5781,5784,5001,578
2018-12-031,6001,6411,6001,6165,8001,616
2018-11-301,5711,5881,5661,5883,9001,588
2018-11-291,5691,6051,5611,5619,0001,561
2018-11-281,5601,5711,5461,5583,3001,558
2018-11-271,5701,5761,5471,5605,2001,560
2018-11-261,5781,6021,5451,5514,9001,551
2018-11-221,5601,5791,5521,5792,7001,579
2018-11-211,5611,5701,5251,5484,8001,548
2018-11-201,5801,5851,5171,54614,5001,546
2018-11-191,6231,6411,5741,5858,5001,585
2018-11-161,7191,7191,6231,6448,8001,644
2018-11-151,6831,7041,6771,6903,4001,690
2018-11-141,7151,7321,6681,71712,9001,717
2018-11-131,7301,7671,7131,72817,0001,728
2018-11-121,8791,9051,8701,9022,3001,902
2018-11-091,8891,9351,8741,8878,1001,887
2018-11-081,8811,9501,8811,8894,1001,889
2018-11-071,8511,9361,8411,8996,8001,899
2018-11-061,8921,9291,8671,8672,1001,867
2018-11-051,8701,9521,8701,9076,6001,907
2018-11-021,8961,9581,8961,9224,5001,922
2018-11-011,8761,9681,8501,9159,5001,915
2018-10-311,8741,9571,8741,9569,5001,956
2018-10-301,7081,8951,6791,82325,3001,823
2018-10-291,7011,7681,6931,74214,3001,742
2018-10-261,9021,9021,7091,73010,4001,730
2018-10-251,8841,9581,8461,86210,9001,862
2018-10-241,8841,9771,8821,9648,9001,964
2018-10-231,9001,9001,8771,8845,0001,884
2018-10-221,9061,9761,8951,9316,2001,931
2018-10-191,8911,9281,8691,9068,6001,906
2018-10-181,9121,9521,8921,9254,4001,925
2018-10-171,8571,9481,8571,9297,0001,929
2018-10-161,8301,8661,8081,85011,2001,850
2018-10-151,9001,9321,7871,83011,8001,830
2018-10-121,8451,9511,8441,8927,3001,892
2018-10-111,8351,8621,8271,8458,3001,845
2018-10-101,9241,9471,9201,9376,2001,937
2018-10-091,9912,0061,9371,9389,6001,938
2018-10-052,0622,0702,0232,0257,4002,025
2018-10-042,1022,1442,0742,1017,2002,101
2018-10-032,1402,1582,0972,1168,5002,116
2018-10-022,1402,1932,1382,1577,3002,157
2018-10-012,1192,1392,0912,1383,9002,138
2018-09-282,1152,1232,0842,1206,3002,120
2018-09-272,1502,1502,0652,0789,5002,078
2018-09-262,0992,1502,0642,15015,1002,150
2018-09-252,0272,0552,0102,05524,0002,055
2018-09-212,0062,0532,0062,0407,5002,040
2018-09-202,0642,0642,0192,0485,1002,048
2018-09-191,9902,0471,9902,0409,5002,040
2018-09-181,9982,0011,9711,9894,0001,989
2018-09-141,9412,0001,9411,9984,9001,998
2018-09-131,9441,9871,9441,9624,0001,962
2018-09-121,9741,9981,9351,9847,4001,984
2018-09-112,0242,0241,9741,9741,5001,974
2018-09-101,8572,0241,8512,0245,0002,024
2018-09-071,9822,0081,8151,88311,9001,883
2018-09-062,0772,0772,0152,0217,8002,021
2018-09-052,1002,1062,0702,07712,5002,077
2018-09-042,0502,0772,0202,0315,1002,031
2018-09-031,9982,0011,9701,9842,4001,984
2018-08-311,9972,0221,9931,9984,7001,998
2018-08-301,9822,0001,9821,9972,7001,997
2018-08-291,9551,9951,9551,9612,9001,961
2018-08-281,9731,9981,9161,9416,7001,941
2018-08-271,8731,9531,8671,9337,1001,933
2018-08-241,8001,8421,7981,8394,4001,839
2018-08-231,7801,7971,7681,7943,4001,794
2018-08-221,7441,7831,7431,7774,9001,777
2018-08-211,7991,7991,7681,7684,5001,768
2018-08-201,8341,8341,7941,8074,7001,807
2018-08-171,8211,8411,8171,8185,2001,818
2018-08-161,8341,8501,8271,8374,7001,837
2018-08-151,8141,8541,8141,8344,0001,834
2018-08-141,7961,8481,7721,8136,1001,813
2018-08-131,8241,8881,7631,80211,0001,802
2018-08-101,8461,9921,8461,87017,1001,870
2018-08-091,9491,9491,8511,86512,3001,865
2018-08-081,9311,9581,9301,9483,4001,948
2018-08-071,9701,9741,9301,9316,0001,931
2018-08-061,9712,0011,9701,9834,0001,983
2018-08-032,0192,0191,9631,9743,7001,974
2018-08-022,0712,1152,0192,0234,1002,023
2018-08-012,1422,1422,0602,0704,9002,070
2018-07-312,1952,1952,1322,1423,9002,142
2018-07-302,1342,1952,1012,1846,4002,184
2018-07-272,1912,1912,1512,1556,2002,155
2018-07-262,2002,2002,1682,1936,0002,193
2018-07-252,1742,1742,1492,1548,3002,154
2018-07-242,0642,1302,0522,12411,5002,124
2018-07-232,0002,0261,9682,0137,7002,013
2018-07-202,0782,0952,0042,0087,9002,008
2018-07-192,0632,1392,0632,09610,7002,096
2018-07-182,1602,1912,0562,06220,1002,062
2018-07-171,9502,1911,9262,13927,3002,139
2018-07-131,9522,0031,9041,91015,3001,910
2018-07-121,8512,0291,8511,99218,5001,992
2018-07-111,8131,8931,7891,83310,8001,833
2018-07-101,7471,8391,7471,81312,7001,813
2018-07-091,7241,7611,7221,7578,6001,757
2018-07-061,6761,7501,6611,72410,5001,724
2018-07-051,7321,7321,6371,66019,5001,660
2018-07-041,8511,8561,7291,73221,6001,732
2018-07-031,8551,8781,8531,8549,8001,854
2018-07-021,8751,8891,8501,8548,7001,854
2018-06-291,8621,9031,8601,86511,2001,865
2018-06-281,9711,9721,8481,87319,8001,873
2018-06-272,0002,0151,9901,9988,7001,998
2018-06-262,0122,0392,0002,01015,2002,010
2018-06-252,1302,1302,0582,0627,3002,062
2018-06-222,1042,1272,0682,12512,4002,125
2018-06-212,1332,1702,1202,1347,4002,134
2018-06-202,1622,1852,1032,1338,7002,133
2018-06-192,2452,2902,1542,15415,2002,154
2018-06-182,2682,3002,2582,26512,6002,265
2018-06-152,3042,3492,3012,3036,1002,303
2018-06-142,2762,3382,2662,33412,0002,334
2018-06-132,2802,3182,2802,3013,3002,301
2018-06-122,3312,3472,2682,27613,2002,276
2018-06-112,3252,3642,2942,3377,1002,337
2018-06-082,2692,3492,2602,3259,4002,325
2018-06-072,2112,3222,2102,30812,8002,308
2018-06-062,2382,2612,2052,22211,8002,222
2018-06-052,3172,3172,2102,26711,5002,267
2018-06-042,2882,4042,2662,31618,7002,316
2018-06-012,1932,2482,1802,2408,1002,240
2018-05-312,2462,2582,1872,1997,5002,199
2018-05-302,2162,2332,1672,20331,3002,203
2018-05-292,4132,4202,2332,24619,4002,246
2018-05-282,4132,4412,4112,4111,9002,411
2018-05-252,4052,4962,4052,40712,6002,407
2018-05-242,4802,4822,4152,43715,2002,437
2018-05-232,5082,5342,4952,51222,0002,512
2018-05-222,6042,6072,5132,54327,1002,543
2018-05-212,5152,6842,5152,60629,7002,606
2018-05-182,4792,6042,4792,52329,4002,523
2018-05-172,3922,4902,3502,47820,8002,478
2018-05-162,5272,5352,3802,38529,8002,385
2018-05-152,3992,5852,3542,55540,4002,555
2018-05-142,4002,4102,3012,38637,2002,386
2018-05-112,2902,2902,2162,22928,3002,229
2018-05-102,4862,4872,3152,31537,4002,315
2018-05-092,5552,5552,4972,53025,6002,530
2018-05-082,6502,6852,5612,57832,8002,578
2018-05-072,4912,6862,4892,65036,9002,650
2018-05-022,3802,4912,3802,48916,5002,489
2018-05-012,3802,4052,3612,38112,7002,381
2018-04-272,4802,4802,3862,39930,2002,399
2018-04-262,5152,5152,4702,48313,5002,483
2018-04-252,5202,5202,4922,51013,3002,510
2018-04-242,5102,5332,5002,51419,8002,514
2018-04-232,5502,5502,5052,51019,8002,510
2018-04-202,5702,5702,5032,55518,5002,555
2018-04-192,6342,6402,5112,55527,6002,555
2018-04-182,5232,5942,4822,59044,4002,590
2018-04-172,7002,7002,5052,54244,3002,542
2018-04-162,9062,9072,7112,72021,5002,720
2018-04-132,9402,9402,8822,90521,9002,905
2018-04-122,8882,9742,8832,91023,7002,910
2018-04-112,9222,9382,8782,90015,0002,900
2018-04-102,9702,9702,9212,92118,1002,921
2018-04-092,9882,9882,8762,94328,6002,943
2018-04-063,0703,0702,9202,95833,5002,958
2018-04-053,0753,0902,9843,01046,8003,010
2018-04-043,3853,3853,0353,07061,2003,070
2018-04-033,5403,5403,2703,31546,1003,315
2018-03-304,0404,0403,8553,88013,7003,880
2018-03-294,2104,2103,9703,99012,9003,990
2018-03-284,4354,4354,1754,2159,5004,215
2018-03-274,4104,4704,4054,4704,1004,470
2018-03-264,4004,4004,3404,3655,9004,365
2018-03-234,5604,5604,4354,46013,1004,460
2018-03-224,5954,6604,5904,60014,6004,600
2018-03-204,4904,5854,4854,58510,1004,585
2018-03-194,4354,5604,4354,5607,3004,560
2018-03-164,5404,5454,3854,50013,9004,500
2018-03-154,4954,5704,4904,5454,5004,545
2018-03-144,4004,5254,4004,50513,8004,505
2018-03-134,3004,4604,3004,44514,1004,445
2018-03-124,2304,2954,1604,27510,7004,275
2018-03-094,2704,4004,2404,25511,7004,255
2018-03-084,1104,3404,1104,23514,3004,235
2018-03-074,4504,5754,1004,15021,6004,150
2018-03-064,4154,5804,4104,54016,4004,540
2018-03-054,3204,3904,3204,38010,4004,380
2018-03-024,1954,4154,1954,39014,5004,390
2018-03-014,2954,3354,2754,3357,2004,335
2018-02-284,3204,4154,3054,3559,6004,355
2018-02-274,2704,3304,2354,3308,2004,330
2018-02-264,2504,2904,1954,27017,0004,270
2018-02-234,0504,2304,0504,2108,0004,210
2018-02-224,1304,1304,0404,0506,2004,050
2018-02-214,0754,1554,0654,09510,6004,095
2018-02-204,1054,1354,0954,1259,2004,125
2018-02-193,9254,1353,9254,11511,7004,115
2018-02-163,7203,8903,6853,8906,9003,890
2018-02-153,5053,7453,5053,7209,8003,720
2018-02-143,8303,8503,4803,52030,2003,520
2018-02-134,0554,0553,6953,90023,2003,900
2018-02-093,9204,0853,9104,07511,4004,075
2018-02-083,9604,0503,9203,9708,6003,970
2018-02-073,9854,1803,9453,95017,0003,950
2018-02-063,9903,9903,8803,94533,3003,945
2018-02-054,0654,0854,0304,0609,3004,060
2018-02-024,0954,1854,0854,16020,3004,160
2018-02-013,9654,0953,9654,09514,6004,095
2018-01-313,9403,9853,9303,9658,3003,965
2018-01-303,9804,0003,9053,9859,3003,985
2018-01-294,0054,0053,9603,9907,9003,990
2018-01-263,9703,9903,9303,9705,6003,970
2018-01-254,1304,1303,9653,97013,1003,970
2018-01-243,9404,1903,9254,15538,3004,155
2018-01-233,7803,9603,7753,89014,5003,890
2018-01-223,7203,7753,7203,7654,9003,765
2018-01-193,7103,7503,7103,7458,4003,745
2018-01-183,7053,7453,6753,7106,3003,710
2018-01-173,6303,7103,6303,7057,0003,705
2018-01-163,6803,6803,6203,6406,3003,640
2018-01-153,6803,7053,6653,6656,7003,665
2018-01-123,6653,7103,6603,6608,0003,660
2018-01-113,6353,6653,6353,6656,3003,665
2018-01-103,6453,6803,6453,6555,3003,655
2018-01-093,6303,6953,6303,64511,2003,645
2018-01-053,6303,6603,6303,6503,9003,650
2018-01-043,5853,6503,5853,6306,0003,630

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