5998 (株)アドバネクス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6781,6911,6621,6882,1001,688
2019-12-271,6671,6821,6671,6712,5001,671
2019-12-261,6261,6771,6211,6778,1001,677
2019-12-251,6381,6561,6351,6363,2001,636
2019-12-241,6441,6641,6441,6493,0001,649
2019-12-231,6271,6421,6051,6416,4001,641
2019-12-201,6371,6461,6311,6463,3001,646
2019-12-191,6131,6391,6121,6375,6001,637
2019-12-181,6321,6321,6021,6297,7001,629
2019-12-171,6201,6331,5981,6288,7001,628
2019-12-161,5811,6291,5811,6296,7001,629
2019-12-131,5991,6271,5911,5957,3001,595
2019-12-121,5611,5991,5611,5893,7001,589
2019-12-111,5591,5761,5591,5601,3001,560
2019-12-101,5831,5851,5671,5772,7001,577
2019-12-091,5871,6141,5801,5852,1001,585
2019-12-061,5801,6031,5801,5893,3001,589
2019-12-051,5951,5961,5821,5842,5001,584
2019-12-041,5991,5991,5871,5891,9001,589
2019-12-031,6481,6481,6001,6046,9001,604
2019-12-021,6701,6701,6491,6523,6001,652
2019-11-291,6701,6701,6521,6621,3001,662
2019-11-281,6511,6791,6501,6552,2001,655
2019-11-271,6531,6871,6521,6709001,670
2019-11-261,6741,6861,6411,6412,7001,641
2019-11-251,7231,7231,6861,6901,2001,690
2019-11-221,6881,6891,6681,6891,9001,689
2019-11-211,6501,6751,6261,6752,3001,675
2019-11-201,6801,6801,6341,6573,2001,657
2019-11-191,6961,7011,6561,6803,8001,680
2019-11-181,7171,7171,7031,7131,2001,713
2019-11-151,7151,7341,7101,7341,2001,734
2019-11-141,7391,7391,7201,7343,0001,734
2019-11-131,7241,7351,7191,7343,2001,734
2019-11-121,7011,7511,7011,7455,0001,745
2019-11-111,6791,7411,6601,7413,8001,741
2019-11-081,6761,6801,6611,6722,5001,672
2019-11-071,6801,6801,6781,6786001,678
2019-11-061,6761,6851,6761,6801,1001,680
2019-11-051,6951,6951,6591,6754,4001,675
2019-11-011,6641,6901,6591,6901,6001,690
2019-10-311,6831,7531,6731,6814,3001,681
2019-10-301,6071,6831,6071,68316,4001,683
2019-10-291,6231,6521,6051,6054,0001,605
2019-10-281,6891,6941,6061,6226,5001,622
2019-10-251,7121,7301,6611,66811,4001,668
2019-10-241,7231,7231,7011,7123,3001,712
2019-10-231,7001,7241,6951,7231,9001,723
2019-10-211,6961,7101,6621,7002,3001,700
2019-10-181,7091,7401,6971,7115,4001,711
2019-10-171,7291,7391,7081,7391,1001,739
2019-10-161,7151,7311,7141,7291,7001,729
2019-10-151,7051,7091,6921,7081,5001,708
2019-10-111,7171,7171,6811,7051,2001,705
2019-10-101,7371,7401,7151,7171,4001,717
2019-10-091,7391,7511,7091,7432,3001,743
2019-10-081,7001,7431,7001,7392,7001,739
2019-10-071,7071,7201,7001,7091,2001,709
2019-10-041,7051,7131,6811,7131,2001,713
2019-10-031,6971,7201,6841,7204,9001,720
2019-10-021,7011,7191,6941,6952,7001,695
2019-10-01---1,641-1,641
2019-09-301,6751,6751,6411,6413,1001,641
2019-09-271,7201,7201,6911,7154,5001,715
2019-09-261,7201,7311,6781,73110,2001,731
2019-09-251,6991,7201,6851,7204,0001,720
2019-09-241,6661,6871,6611,6877,9001,687
2019-09-201,6301,6501,6301,6422,0001,642
2019-09-191,5951,6451,5151,6304,0001,630
2019-09-181,6311,6371,5851,5953,1001,595
2019-09-171,6391,6401,6251,6323,2001,632
2019-09-131,6691,6691,6301,6526,1001,652
2019-09-121,6831,6831,6351,6705,4001,670
2019-09-111,6931,6931,6431,6832,1001,683
2019-09-101,6691,6811,6641,6812,5001,681
2019-09-091,6751,6751,6691,6691,0001,669
2019-09-061,6521,6761,6521,6652,0001,665
2019-09-051,6491,6491,6481,6489001,648
2019-09-041,6361,6591,6251,6273,8001,627
2019-09-031,6391,6431,6261,6361,9001,636
2019-09-021,6411,6741,6391,6393,6001,639
2019-08-301,6071,6811,6001,6814,4001,681
2019-08-291,6491,6491,5621,5764,3001,576
2019-08-281,6231,6441,6121,6321,7001,632
2019-08-271,5621,6431,5621,6252,7001,625
2019-08-261,5651,5701,5101,5453,8001,545
2019-08-231,5781,6171,5651,5651,5001,565
2019-08-221,6231,6231,5781,5782,6001,578
2019-08-211,6071,6331,6011,6332,4001,633
2019-08-201,6101,6101,5941,6071,6001,607
2019-08-191,6151,6171,6021,6101,5001,610
2019-08-161,6211,6211,6111,6111,7001,611
2019-08-151,6071,6071,5951,6012,1001,601
2019-08-141,6161,6161,5951,6071,8001,607
2019-08-131,5931,6391,5911,6004,5001,600
2019-08-091,6531,6781,6231,6781,5001,678
2019-08-081,6801,6801,6301,6532,2001,653
2019-08-071,6701,6891,6401,6401,2001,640
2019-08-061,6341,6351,6041,6304,2001,630
2019-08-051,6621,6811,6351,6352,9001,635
2019-08-021,7081,7081,6671,6912,1001,691
2019-08-011,6961,7121,6961,7127001,712
2019-07-311,7051,7051,6941,6941,2001,694
2019-07-301,6801,7001,6801,7001,4001,700
2019-07-291,6751,6871,6751,6876001,687
2019-07-261,7171,7171,6651,6651,2001,665
2019-07-251,7231,7231,6631,7073,6001,707
2019-07-241,6641,7201,6641,7201,5001,720
2019-07-231,6531,6871,6531,6642,3001,664
2019-07-221,6411,6551,6381,6502,1001,650
2019-07-191,6451,6851,6341,6414,6001,641
2019-07-181,6971,6981,6321,6454,0001,645
2019-07-171,6851,6901,6751,6783,2001,678
2019-07-161,7061,7061,6801,6852,8001,685
2019-07-121,7081,7151,7081,7101,2001,710
2019-07-111,7241,7241,7051,7171,8001,717
2019-07-101,6971,7171,6971,7051,7001,705
2019-07-091,7151,7161,6971,7161,2001,716
2019-07-081,7221,7341,7001,7153,7001,715
2019-07-051,7101,7101,6981,6981,3001,698
2019-07-041,7091,7101,6991,7107001,710
2019-07-031,6791,7031,6651,7031,4001,703
2019-07-021,7401,7401,6981,7012,7001,701
2019-07-011,7171,7481,6741,7202,7001,720
2019-06-281,6991,6991,6921,6929001,692
2019-06-271,6601,6841,6601,6841,3001,684
2019-06-261,6831,6831,6501,6501,4001,650
2019-06-251,6921,7141,6721,6791,9001,679
2019-06-241,6621,6881,6621,6731,1001,673
2019-06-211,6971,6971,6401,6501,8001,650
2019-06-201,6651,6991,6581,6932,3001,693
2019-06-191,6141,6381,6141,6381,4001,638
2019-06-181,5831,6091,5831,5852,5001,585
2019-06-171,6011,6061,6011,6051,2001,605
2019-06-141,6491,6491,6101,6123,6001,612
2019-06-131,6921,6921,6281,6495,0001,649
2019-06-121,7221,7221,6961,7041,7001,704
2019-06-111,7281,7311,6981,7313,3001,731
2019-06-101,6971,7271,6971,7181,7001,718
2019-06-071,6831,7171,6741,6972,6001,697
2019-06-061,6621,7051,6621,6834,5001,683
2019-06-051,6891,7071,6881,7073,1001,707
2019-06-041,6511,7141,6301,7143,0001,714
2019-06-031,6371,6661,6371,6372,7001,637
2019-05-311,6541,6901,6381,6772,3001,677
2019-05-301,6891,6891,6411,6442,2001,644
2019-05-291,6751,7161,6301,7052,1001,705
2019-05-281,6951,6951,6481,6751,0001,675
2019-05-271,6991,6991,6901,6911,1001,691
2019-05-241,6541,6911,6541,6911,1001,691
2019-05-231,7161,7161,6831,6839001,683
2019-05-221,7231,7231,6921,7162,7001,716
2019-05-211,6891,7281,6891,7152,6001,715
2019-05-201,7051,7381,6791,7122,9001,712
2019-05-171,6691,7401,6321,6959,3001,695
2019-05-161,6981,7451,6141,6296,5001,629
2019-05-151,6681,7131,6681,7134,4001,713
2019-05-141,5981,6601,5791,6456,6001,645
2019-05-131,5921,6821,5911,6554,8001,655
2019-05-101,5531,6551,5531,59214,0001,592
2019-05-091,6641,6681,5851,5919,4001,591
2019-05-081,7461,7681,5841,5849,8001,584
2019-05-071,7281,7781,7281,7324,7001,732
2019-04-261,7741,8001,6911,7598,2001,759
2019-04-251,7451,7901,7401,7904,2001,790
2019-04-241,7591,7741,7231,7254,7001,725
2019-04-231,7991,7991,7271,7587,4001,758
2019-04-221,7511,8201,7511,7713,3001,771
2019-04-191,7601,7631,7311,7511,3001,751
2019-04-181,7841,7841,7331,7451,9001,745
2019-04-171,7451,7931,7451,7813,2001,781
2019-04-161,7261,7661,7151,7331,5001,733
2019-04-151,7171,7741,7171,7263,6001,726
2019-04-121,7131,7421,7131,7132,5001,713
2019-04-111,7381,7801,7371,7532,0001,753
2019-04-101,7631,7711,7611,7612,8001,761
2019-04-091,7901,8211,7771,7862,9001,786
2019-04-081,7681,7981,7441,7902,7001,790
2019-04-051,6661,7771,6661,7759,2001,775
2019-04-041,7091,7091,6641,6664,4001,666
2019-04-031,7201,7491,6931,7096,6001,709
2019-04-021,6901,7351,6901,7243,2001,724
2019-04-011,6471,6991,6181,6886,4001,688
2019-03-291,6641,6821,6001,6074,3001,607
2019-03-281,6901,7081,6191,6445,2001,644
2019-03-271,6851,7331,6801,6905,4001,690
2019-03-261,6461,7581,6461,72913,2001,729
2019-03-251,6501,7301,6141,6377,6001,637
2019-03-221,6871,7041,6611,6823,1001,682
2019-03-201,6591,6971,6591,6771,8001,677
2019-03-191,6841,7001,6591,6594,9001,659
2019-03-181,6401,6951,6401,6843,1001,684
2019-03-151,6791,7021,6611,6806,5001,680
2019-03-141,6991,6991,6301,6943,4001,694
2019-03-131,6881,6931,6701,6752,1001,675
2019-03-121,6741,7471,6471,7153,0001,715
2019-03-111,6581,6871,6551,6672,7001,667
2019-03-081,6901,6981,6681,6685,7001,668
2019-03-071,7421,7421,6841,7296,5001,729
2019-03-061,8111,8381,7071,7429,4001,742
2019-03-051,8701,8731,8031,8206,8001,820
2019-03-041,8571,8961,8551,8704,1001,870
2019-03-011,8351,8571,8341,8513,5001,851
2019-02-281,8431,8691,8431,8476,3001,847
2019-02-271,9171,9171,8331,84113,6001,841
2019-02-261,8001,9251,8001,88215,2001,882
2019-02-251,7701,7981,7251,7909,6001,790
2019-02-221,7491,7811,7201,7724,8001,772
2019-02-211,7221,7551,7221,7507,1001,750
2019-02-201,7001,8331,6851,76214,1001,762
2019-02-191,5961,6861,5961,6737,1001,673
2019-02-181,6291,6291,5921,5973,5001,597
2019-02-151,6111,6111,5741,5894,8001,589
2019-02-141,5591,6091,5191,6097,9001,609
2019-02-131,6221,6221,5491,5826,0001,582
2019-02-121,4881,5841,4761,58213,5001,582
2019-02-081,5311,5321,4871,4905,1001,490
2019-02-071,5791,5791,5431,5432,4001,543
2019-02-061,5411,5661,5201,5504,8001,550
2019-02-051,5481,5501,5101,5196,2001,519
2019-02-041,5081,5571,4761,5267,9001,526
2019-02-011,5111,5131,4711,4783,3001,478
2019-01-311,4521,5281,4501,5088,8001,508
2019-01-301,5361,5361,4221,44712,7001,447
2019-01-291,5641,5641,5131,5366,1001,536
2019-01-281,5901,6301,5541,5613,6001,561
2019-01-251,4861,5981,4861,57519,2001,575
2019-01-241,5861,5861,4951,50415,1001,504
2019-01-231,6111,6181,5781,5867,6001,586
2019-01-221,6071,6251,5611,61610,4001,616
2019-01-211,6171,6491,5841,60819,1001,608
2019-01-181,6921,7041,5521,57715,5001,577
2019-01-171,6411,7081,6411,70410,7001,704
2019-01-161,6501,6891,5911,66315,7001,663
2019-01-151,5791,6491,5481,64822,2001,648
2019-01-111,4861,5951,4861,5799,5001,579
2019-01-101,4511,4791,4501,4795,2001,479
2019-01-091,4151,5041,4141,4707,6001,470
2019-01-081,3551,4141,3551,4069,9001,406
2019-01-071,3001,3891,2871,3859,5001,385
2019-01-041,2151,2551,1851,2406,2001,240

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