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
2018-12-28	1,243	1,283	1,216	1,216	6,800	1,216
2018-12-27	1,200	1,233	1,169	1,213	8,800	1,213
2018-12-26	1,072	1,162	1,072	1,135	8,100	1,135
2018-12-25	1,114	1,114	1,058	1,071	14,500	1,071
2018-12-21	1,120	1,222	1,063	1,175	28,200	1,175
2018-12-20	1,200	1,200	1,129	1,145	13,900	1,145
2018-12-19	1,255	1,265	1,222	1,222	7,700	1,222
2018-12-18	1,300	1,301	1,247	1,253	9,800	1,253
2018-12-17	1,279	1,316	1,268	1,305	8,000	1,305
2018-12-14	1,350	1,409	1,339	1,339	11,100	1,339
2018-12-13	1,300	1,425	1,300	1,352	16,200	1,352
2018-12-12	1,296	1,317	1,255	1,277	19,800	1,277
2018-12-11	1,393	1,457	1,235	1,259	28,200	1,259
2018-12-10	1,486	1,489	1,363	1,363	10,500	1,363
2018-12-07	1,529	1,541	1,487	1,487	8,200	1,487
2018-12-06	1,559	1,563	1,515	1,528	11,600	1,528
2018-12-05	1,578	1,611	1,570	1,577	2,500	1,577
2018-12-04	1,620	1,629	1,578	1,578	4,500	1,578
2018-12-03	1,600	1,641	1,600	1,616	5,800	1,616
2018-11-30	1,571	1,588	1,566	1,588	3,900	1,588
2018-11-29	1,569	1,605	1,561	1,561	9,000	1,561
2018-11-28	1,560	1,571	1,546	1,558	3,300	1,558
2018-11-27	1,570	1,576	1,547	1,560	5,200	1,560
2018-11-26	1,578	1,602	1,545	1,551	4,900	1,551
2018-11-22	1,560	1,579	1,552	1,579	2,700	1,579
2018-11-21	1,561	1,570	1,525	1,548	4,800	1,548
2018-11-20	1,580	1,585	1,517	1,546	14,500	1,546
2018-11-19	1,623	1,641	1,574	1,585	8,500	1,585
2018-11-16	1,719	1,719	1,623	1,644	8,800	1,644
2018-11-15	1,683	1,704	1,677	1,690	3,400	1,690
2018-11-14	1,715	1,732	1,668	1,717	12,900	1,717
2018-11-13	1,730	1,767	1,713	1,728	17,000	1,728
2018-11-12	1,879	1,905	1,870	1,902	2,300	1,902
2018-11-09	1,889	1,935	1,874	1,887	8,100	1,887
2018-11-08	1,881	1,950	1,881	1,889	4,100	1,889
2018-11-07	1,851	1,936	1,841	1,899	6,800	1,899
2018-11-06	1,892	1,929	1,867	1,867	2,100	1,867
2018-11-05	1,870	1,952	1,870	1,907	6,600	1,907
2018-11-02	1,896	1,958	1,896	1,922	4,500	1,922
2018-11-01	1,876	1,968	1,850	1,915	9,500	1,915
2018-10-31	1,874	1,957	1,874	1,956	9,500	1,956
2018-10-30	1,708	1,895	1,679	1,823	25,300	1,823
2018-10-29	1,701	1,768	1,693	1,742	14,300	1,742
2018-10-26	1,902	1,902	1,709	1,730	10,400	1,730
2018-10-25	1,884	1,958	1,846	1,862	10,900	1,862
2018-10-24	1,884	1,977	1,882	1,964	8,900	1,964
2018-10-23	1,900	1,900	1,877	1,884	5,000	1,884
2018-10-22	1,906	1,976	1,895	1,931	6,200	1,931
2018-10-19	1,891	1,928	1,869	1,906	8,600	1,906
2018-10-18	1,912	1,952	1,892	1,925	4,400	1,925
2018-10-17	1,857	1,948	1,857	1,929	7,000	1,929
2018-10-16	1,830	1,866	1,808	1,850	11,200	1,850
2018-10-15	1,900	1,932	1,787	1,830	11,800	1,830
2018-10-12	1,845	1,951	1,844	1,892	7,300	1,892
2018-10-11	1,835	1,862	1,827	1,845	8,300	1,845
2018-10-10	1,924	1,947	1,920	1,937	6,200	1,937
2018-10-09	1,991	2,006	1,937	1,938	9,600	1,938
2018-10-05	2,062	2,070	2,023	2,025	7,400	2,025
2018-10-04	2,102	2,144	2,074	2,101	7,200	2,101
2018-10-03	2,140	2,158	2,097	2,116	8,500	2,116
2018-10-02	2,140	2,193	2,138	2,157	7,300	2,157
2018-10-01	2,119	2,139	2,091	2,138	3,900	2,138
2018-09-28	2,115	2,123	2,084	2,120	6,300	2,120
2018-09-27	2,150	2,150	2,065	2,078	9,500	2,078
2018-09-26	2,099	2,150	2,064	2,150	15,100	2,150
2018-09-25	2,027	2,055	2,010	2,055	24,000	2,055
2018-09-21	2,006	2,053	2,006	2,040	7,500	2,040
2018-09-20	2,064	2,064	2,019	2,048	5,100	2,048
2018-09-19	1,990	2,047	1,990	2,040	9,500	2,040
2018-09-18	1,998	2,001	1,971	1,989	4,000	1,989
2018-09-14	1,941	2,000	1,941	1,998	4,900	1,998
2018-09-13	1,944	1,987	1,944	1,962	4,000	1,962
2018-09-12	1,974	1,998	1,935	1,984	7,400	1,984
2018-09-11	2,024	2,024	1,974	1,974	1,500	1,974
2018-09-10	1,857	2,024	1,851	2,024	5,000	2,024
2018-09-07	1,982	2,008	1,815	1,883	11,900	1,883
2018-09-06	2,077	2,077	2,015	2,021	7,800	2,021
2018-09-05	2,100	2,106	2,070	2,077	12,500	2,077
2018-09-04	2,050	2,077	2,020	2,031	5,100	2,031
2018-09-03	1,998	2,001	1,970	1,984	2,400	1,984
2018-08-31	1,997	2,022	1,993	1,998	4,700	1,998
2018-08-30	1,982	2,000	1,982	1,997	2,700	1,997
2018-08-29	1,955	1,995	1,955	1,961	2,900	1,961
2018-08-28	1,973	1,998	1,916	1,941	6,700	1,941
2018-08-27	1,873	1,953	1,867	1,933	7,100	1,933
2018-08-24	1,800	1,842	1,798	1,839	4,400	1,839
2018-08-23	1,780	1,797	1,768	1,794	3,400	1,794
2018-08-22	1,744	1,783	1,743	1,777	4,900	1,777
2018-08-21	1,799	1,799	1,768	1,768	4,500	1,768
2018-08-20	1,834	1,834	1,794	1,807	4,700	1,807
2018-08-17	1,821	1,841	1,817	1,818	5,200	1,818
2018-08-16	1,834	1,850	1,827	1,837	4,700	1,837
2018-08-15	1,814	1,854	1,814	1,834	4,000	1,834
2018-08-14	1,796	1,848	1,772	1,813	6,100	1,813
2018-08-13	1,824	1,888	1,763	1,802	11,000	1,802
2018-08-10	1,846	1,992	1,846	1,870	17,100	1,870
2018-08-09	1,949	1,949	1,851	1,865	12,300	1,865
2018-08-08	1,931	1,958	1,930	1,948	3,400	1,948
2018-08-07	1,970	1,974	1,930	1,931	6,000	1,931
2018-08-06	1,971	2,001	1,970	1,983	4,000	1,983
2018-08-03	2,019	2,019	1,963	1,974	3,700	1,974
2018-08-02	2,071	2,115	2,019	2,023	4,100	2,023
2018-08-01	2,142	2,142	2,060	2,070	4,900	2,070
2018-07-31	2,195	2,195	2,132	2,142	3,900	2,142
2018-07-30	2,134	2,195	2,101	2,184	6,400	2,184
2018-07-27	2,191	2,191	2,151	2,155	6,200	2,155
2018-07-26	2,200	2,200	2,168	2,193	6,000	2,193
2018-07-25	2,174	2,174	2,149	2,154	8,300	2,154
2018-07-24	2,064	2,130	2,052	2,124	11,500	2,124
2018-07-23	2,000	2,026	1,968	2,013	7,700	2,013
2018-07-20	2,078	2,095	2,004	2,008	7,900	2,008
2018-07-19	2,063	2,139	2,063	2,096	10,700	2,096
2018-07-18	2,160	2,191	2,056	2,062	20,100	2,062
2018-07-17	1,950	2,191	1,926	2,139	27,300	2,139
2018-07-13	1,952	2,003	1,904	1,910	15,300	1,910
2018-07-12	1,851	2,029	1,851	1,992	18,500	1,992
2018-07-11	1,813	1,893	1,789	1,833	10,800	1,833
2018-07-10	1,747	1,839	1,747	1,813	12,700	1,813
2018-07-09	1,724	1,761	1,722	1,757	8,600	1,757
2018-07-06	1,676	1,750	1,661	1,724	10,500	1,724
2018-07-05	1,732	1,732	1,637	1,660	19,500	1,660
2018-07-04	1,851	1,856	1,729	1,732	21,600	1,732
2018-07-03	1,855	1,878	1,853	1,854	9,800	1,854
2018-07-02	1,875	1,889	1,850	1,854	8,700	1,854
2018-06-29	1,862	1,903	1,860	1,865	11,200	1,865
2018-06-28	1,971	1,972	1,848	1,873	19,800	1,873
2018-06-27	2,000	2,015	1,990	1,998	8,700	1,998
2018-06-26	2,012	2,039	2,000	2,010	15,200	2,010
2018-06-25	2,130	2,130	2,058	2,062	7,300	2,062
2018-06-22	2,104	2,127	2,068	2,125	12,400	2,125
2018-06-21	2,133	2,170	2,120	2,134	7,400	2,134
2018-06-20	2,162	2,185	2,103	2,133	8,700	2,133
2018-06-19	2,245	2,290	2,154	2,154	15,200	2,154
2018-06-18	2,268	2,300	2,258	2,265	12,600	2,265
2018-06-15	2,304	2,349	2,301	2,303	6,100	2,303
2018-06-14	2,276	2,338	2,266	2,334	12,000	2,334
2018-06-13	2,280	2,318	2,280	2,301	3,300	2,301
2018-06-12	2,331	2,347	2,268	2,276	13,200	2,276
2018-06-11	2,325	2,364	2,294	2,337	7,100	2,337
2018-06-08	2,269	2,349	2,260	2,325	9,400	2,325
2018-06-07	2,211	2,322	2,210	2,308	12,800	2,308
2018-06-06	2,238	2,261	2,205	2,222	11,800	2,222
2018-06-05	2,317	2,317	2,210	2,267	11,500	2,267
2018-06-04	2,288	2,404	2,266	2,316	18,700	2,316
2018-06-01	2,193	2,248	2,180	2,240	8,100	2,240
2018-05-31	2,246	2,258	2,187	2,199	7,500	2,199
2018-05-30	2,216	2,233	2,167	2,203	31,300	2,203
2018-05-29	2,413	2,420	2,233	2,246	19,400	2,246
2018-05-28	2,413	2,441	2,411	2,411	1,900	2,411
2018-05-25	2,405	2,496	2,405	2,407	12,600	2,407
2018-05-24	2,480	2,482	2,415	2,437	15,200	2,437
2018-05-23	2,508	2,534	2,495	2,512	22,000	2,512
2018-05-22	2,604	2,607	2,513	2,543	27,100	2,543
2018-05-21	2,515	2,684	2,515	2,606	29,700	2,606
2018-05-18	2,479	2,604	2,479	2,523	29,400	2,523
2018-05-17	2,392	2,490	2,350	2,478	20,800	2,478
2018-05-16	2,527	2,535	2,380	2,385	29,800	2,385
2018-05-15	2,399	2,585	2,354	2,555	40,400	2,555
2018-05-14	2,400	2,410	2,301	2,386	37,200	2,386
2018-05-11	2,290	2,290	2,216	2,229	28,300	2,229
2018-05-10	2,486	2,487	2,315	2,315	37,400	2,315
2018-05-09	2,555	2,555	2,497	2,530	25,600	2,530
2018-05-08	2,650	2,685	2,561	2,578	32,800	2,578
2018-05-07	2,491	2,686	2,489	2,650	36,900	2,650
2018-05-02	2,380	2,491	2,380	2,489	16,500	2,489
2018-05-01	2,380	2,405	2,361	2,381	12,700	2,381
2018-04-27	2,480	2,480	2,386	2,399	30,200	2,399
2018-04-26	2,515	2,515	2,470	2,483	13,500	2,483
2018-04-25	2,520	2,520	2,492	2,510	13,300	2,510
2018-04-24	2,510	2,533	2,500	2,514	19,800	2,514
2018-04-23	2,550	2,550	2,505	2,510	19,800	2,510
2018-04-20	2,570	2,570	2,503	2,555	18,500	2,555
2018-04-19	2,634	2,640	2,511	2,555	27,600	2,555
2018-04-18	2,523	2,594	2,482	2,590	44,400	2,590
2018-04-17	2,700	2,700	2,505	2,542	44,300	2,542
2018-04-16	2,906	2,907	2,711	2,720	21,500	2,720
2018-04-13	2,940	2,940	2,882	2,905	21,900	2,905
2018-04-12	2,888	2,974	2,883	2,910	23,700	2,910
2018-04-11	2,922	2,938	2,878	2,900	15,000	2,900
2018-04-10	2,970	2,970	2,921	2,921	18,100	2,921
2018-04-09	2,988	2,988	2,876	2,943	28,600	2,943
2018-04-06	3,070	3,070	2,920	2,958	33,500	2,958
2018-04-05	3,075	3,090	2,984	3,010	46,800	3,010
2018-04-04	3,385	3,385	3,035	3,070	61,200	3,070
2018-04-03	3,540	3,540	3,270	3,315	46,100	3,315
2018-03-30	4,040	4,040	3,855	3,880	13,700	3,880
2018-03-29	4,210	4,210	3,970	3,990	12,900	3,990
2018-03-28	4,435	4,435	4,175	4,215	9,500	4,215
2018-03-27	4,410	4,470	4,405	4,470	4,100	4,470
2018-03-26	4,400	4,400	4,340	4,365	5,900	4,365
2018-03-23	4,560	4,560	4,435	4,460	13,100	4,460
2018-03-22	4,595	4,660	4,590	4,600	14,600	4,600
2018-03-20	4,490	4,585	4,485	4,585	10,100	4,585
2018-03-19	4,435	4,560	4,435	4,560	7,300	4,560
2018-03-16	4,540	4,545	4,385	4,500	13,900	4,500
2018-03-15	4,495	4,570	4,490	4,545	4,500	4,545
2018-03-14	4,400	4,525	4,400	4,505	13,800	4,505
2018-03-13	4,300	4,460	4,300	4,445	14,100	4,445
2018-03-12	4,230	4,295	4,160	4,275	10,700	4,275
2018-03-09	4,270	4,400	4,240	4,255	11,700	4,255
2018-03-08	4,110	4,340	4,110	4,235	14,300	4,235
2018-03-07	4,450	4,575	4,100	4,150	21,600	4,150
2018-03-06	4,415	4,580	4,410	4,540	16,400	4,540
2018-03-05	4,320	4,390	4,320	4,380	10,400	4,380
2018-03-02	4,195	4,415	4,195	4,390	14,500	4,390
2018-03-01	4,295	4,335	4,275	4,335	7,200	4,335
2018-02-28	4,320	4,415	4,305	4,355	9,600	4,355
2018-02-27	4,270	4,330	4,235	4,330	8,200	4,330
2018-02-26	4,250	4,290	4,195	4,270	17,000	4,270
2018-02-23	4,050	4,230	4,050	4,210	8,000	4,210
2018-02-22	4,130	4,130	4,040	4,050	6,200	4,050
2018-02-21	4,075	4,155	4,065	4,095	10,600	4,095
2018-02-20	4,105	4,135	4,095	4,125	9,200	4,125
2018-02-19	3,925	4,135	3,925	4,115	11,700	4,115
2018-02-16	3,720	3,890	3,685	3,890	6,900	3,890
2018-02-15	3,505	3,745	3,505	3,720	9,800	3,720
2018-02-14	3,830	3,850	3,480	3,520	30,200	3,520
2018-02-13	4,055	4,055	3,695	3,900	23,200	3,900
2018-02-09	3,920	4,085	3,910	4,075	11,400	4,075
2018-02-08	3,960	4,050	3,920	3,970	8,600	3,970
2018-02-07	3,985	4,180	3,945	3,950	17,000	3,950
2018-02-06	3,990	3,990	3,880	3,945	33,300	3,945
2018-02-05	4,065	4,085	4,030	4,060	9,300	4,060
2018-02-02	4,095	4,185	4,085	4,160	20,300	4,160
2018-02-01	3,965	4,095	3,965	4,095	14,600	4,095
2018-01-31	3,940	3,985	3,930	3,965	8,300	3,965
2018-01-30	3,980	4,000	3,905	3,985	9,300	3,985
2018-01-29	4,005	4,005	3,960	3,990	7,900	3,990
2018-01-26	3,970	3,990	3,930	3,970	5,600	3,970
2018-01-25	4,130	4,130	3,965	3,970	13,100	3,970
2018-01-24	3,940	4,190	3,925	4,155	38,300	4,155
2018-01-23	3,780	3,960	3,775	3,890	14,500	3,890
2018-01-22	3,720	3,775	3,720	3,765	4,900	3,765
2018-01-19	3,710	3,750	3,710	3,745	8,400	3,745
2018-01-18	3,705	3,745	3,675	3,710	6,300	3,710
2018-01-17	3,630	3,710	3,630	3,705	7,000	3,705
2018-01-16	3,680	3,680	3,620	3,640	6,300	3,640
2018-01-15	3,680	3,705	3,665	3,665	6,700	3,665
2018-01-12	3,665	3,710	3,660	3,660	8,000	3,660
2018-01-11	3,635	3,665	3,635	3,665	6,300	3,665
2018-01-10	3,645	3,680	3,645	3,655	5,300	3,655
2018-01-09	3,630	3,695	3,630	3,645	11,200	3,645
2018-01-05	3,630	3,660	3,630	3,650	3,900	3,650
2018-01-04	3,585	3,650	3,585	3,630	6,000	3,630

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

5998 (株)アドバネクス の時系列データ [2018年度]

5998 (株)アドバネクスの時系列データ [2018年度]