7463 (株)アドヴァングループ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 1,140 | 1,145 | 1,100 | 1,103 | 15,100 | 551.50 |
| 2000-12-28 | 1,150 | 1,176 | 1,100 | 1,121 | 7,600 | 560.50 |
| 2000-12-27 | 1,160 | 1,180 | 1,160 | 1,175 | 8,400 | 587.50 |
| 2000-12-26 | 1,192 | 1,192 | 1,153 | 1,159 | 9,100 | 579.50 |
| 2000-12-25 | 1,200 | 1,200 | 1,181 | 1,200 | 10,200 | 600 |
| 2000-12-22 | 1,050 | 1,170 | 1,050 | 1,160 | 22,500 | 580 |
| 2000-12-21 | 1,180 | 1,180 | 1,015 | 1,015 | 19,300 | 507.50 |
| 2000-12-20 | 1,190 | 1,200 | 1,185 | 1,186 | 10,500 | 593 |
| 2000-12-19 | 1,283 | 1,283 | 1,230 | 1,230 | 12,300 | 615 |
| 2000-12-18 | 1,270 | 1,291 | 1,270 | 1,283 | 5,700 | 641.50 |
| 2000-12-15 | 1,265 | 1,319 | 1,260 | 1,300 | 13,200 | 650 |
| 2000-12-14 | 1,350 | 1,360 | 1,299 | 1,305 | 16,800 | 652.50 |
| 2000-12-13 | 1,355 | 1,395 | 1,340 | 1,346 | 12,600 | 673 |
| 2000-12-12 | 1,390 | 1,400 | 1,370 | 1,375 | 14,300 | 687.50 |
| 2000-12-11 | 1,400 | 1,410 | 1,389 | 1,409 | 19,600 | 704.50 |
| 2000-12-08 | 1,380 | 1,420 | 1,380 | 1,391 | 29,200 | 695.50 |
| 2000-12-07 | 1,405 | 1,407 | 1,396 | 1,400 | 17,000 | 700 |
| 2000-12-06 | 1,470 | 1,470 | 1,415 | 1,415 | 14,200 | 707.50 |
| 2000-12-05 | 1,474 | 1,474 | 1,440 | 1,470 | 13,000 | 735 |
| 2000-12-04 | 1,489 | 1,492 | 1,450 | 1,480 | 8,700 | 740 |
| 2000-12-01 | 1,455 | 1,490 | 1,455 | 1,489 | 10,700 | 744.50 |
| 2000-11-30 | 1,460 | 1,460 | 1,425 | 1,456 | 18,200 | 728 |
| 2000-11-29 | 1,401 | 1,469 | 1,401 | 1,440 | 15,000 | 720 |
| 2000-11-28 | 1,513 | 1,516 | 1,461 | 1,461 | 6,300 | 730.50 |
| 2000-11-27 | 1,519 | 1,540 | 1,489 | 1,530 | 10,200 | 765 |
| 2000-11-24 | 1,450 | 1,530 | 1,450 | 1,530 | 26,300 | 765 |
| 2000-11-22 | 1,451 | 1,501 | 1,450 | 1,484 | 30,700 | 742 |
| 2000-11-21 | 1,530 | 1,530 | 1,450 | 1,451 | 6,100 | 725.50 |
| 2000-11-20 | 1,431 | 1,540 | 1,431 | 1,500 | 25,000 | 750 |
| 2000-11-17 | 1,422 | 1,521 | 1,422 | 1,520 | 66,300 | 760 |
| 2000-11-16 | 1,530 | 1,530 | 1,470 | 1,481 | 3,600 | 740.50 |
| 2000-11-15 | 1,539 | 1,560 | 1,468 | 1,481 | 20,100 | 740.50 |
| 2000-11-14 | 1,450 | 1,540 | 1,450 | 1,540 | 18,100 | 770 |
| 2000-11-13 | 1,468 | 1,490 | 1,450 | 1,450 | 6,000 | 725 |
| 2000-11-10 | 1,472 | 1,499 | 1,472 | 1,485 | 1,900 | 742.50 |
| 2000-11-09 | 1,495 | 1,550 | 1,480 | 1,550 | 25,300 | 775 |
| 2000-11-08 | 1,519 | 1,530 | 1,480 | 1,495 | 11,000 | 747.50 |
| 2000-11-07 | 1,520 | 1,548 | 1,490 | 1,509 | 8,100 | 754.50 |
| 2000-11-06 | 1,500 | 1,532 | 1,500 | 1,532 | 14,000 | 766 |
| 2000-11-02 | 1,500 | 1,500 | 1,460 | 1,499 | 6,500 | 749.50 |
| 2000-11-01 | 1,500 | 1,550 | 1,450 | 1,540 | 14,600 | 770 |
| 2000-10-31 | 1,477 | 1,500 | 1,450 | 1,500 | 15,400 | 750 |
| 2000-10-30 | 1,440 | 1,449 | 1,420 | 1,447 | 13,600 | 723.50 |
| 2000-10-27 | 1,431 | 1,477 | 1,431 | 1,458 | 12,000 | 729 |
| 2000-10-26 | 1,420 | 1,480 | 1,420 | 1,451 | 13,800 | 725.50 |
| 2000-10-25 | 1,520 | 1,529 | 1,490 | 1,500 | 12,000 | 750 |
| 2000-10-24 | 1,505 | 1,570 | 1,505 | 1,536 | 2,200 | 768 |
| 2000-10-23 | 1,550 | 1,560 | 1,500 | 1,505 | 9,600 | 752.50 |
| 2000-10-20 | 1,550 | 1,585 | 1,550 | 1,556 | 6,300 | 778 |
| 2000-10-19 | 1,545 | 1,545 | 1,500 | 1,540 | 14,700 | 770 |
| 2000-10-18 | 1,550 | 1,561 | 1,545 | 1,545 | 43,100 | 772.50 |
| 2000-10-17 | 1,650 | 1,650 | 1,590 | 1,590 | 5,900 | 795 |
| 2000-10-16 | 1,696 | 1,745 | 1,600 | 1,619 | 17,500 | 809.50 |
| 2000-10-13 | 1,630 | 1,645 | 1,550 | 1,636 | 30,700 | 818 |
| 2000-10-12 | 1,620 | 1,638 | 1,616 | 1,632 | 34,000 | 816 |
| 2000-10-11 | 1,605 | 1,650 | 1,591 | 1,650 | 15,200 | 825 |
| 2000-10-10 | 1,680 | 1,682 | 1,620 | 1,665 | 42,800 | 832.50 |
| 2000-10-06 | 1,660 | 1,685 | 1,650 | 1,682 | 24,400 | 841 |
| 2000-10-05 | 1,651 | 1,700 | 1,650 | 1,660 | 17,400 | 830 |
| 2000-10-04 | 1,659 | 1,690 | 1,650 | 1,665 | 12,400 | 832.50 |
| 2000-10-03 | 1,700 | 1,700 | 1,669 | 1,689 | 19,700 | 844.50 |
| 2000-10-02 | 1,660 | 1,700 | 1,660 | 1,689 | 27,500 | 844.50 |
| 2000-09-29 | 1,740 | 1,740 | 1,701 | 1,719 | 59,700 | 859.50 |
| 2000-09-28 | 1,730 | 1,750 | 1,701 | 1,701 | 62,900 | 850.50 |
| 2000-09-27 | 1,770 | 1,770 | 1,700 | 1,756 | 105,200 | 878 |
| 2000-09-26 | 1,650 | 1,790 | 1,650 | 1,779 | 232,700 | 889.50 |
| 2000-09-25 | 1,519 | 1,620 | 1,450 | 1,620 | 157,000 | 810 |
| 2000-09-22 | 1,450 | 1,550 | 1,410 | 1,459 | 210,600 | 729.50 |
| 2000-09-21 | 1,540 | 1,600 | 1,490 | 1,500 | 65,900 | 750 |
| 2000-09-20 | 1,640 | 1,640 | 1,520 | 1,570 | 36,000 | 785 |
| 2000-09-19 | 1,600 | 1,649 | 1,550 | 1,580 | 36,500 | 790 |
| 2000-09-18 | 1,628 | 1,662 | 1,550 | 1,572 | 35,000 | 786 |
| 2000-09-14 | 1,621 | 1,660 | 1,621 | 1,630 | 9,900 | 815 |
| 2000-09-13 | 1,635 | 1,665 | 1,600 | 1,621 | 11,900 | 810.50 |
| 2000-09-12 | 1,686 | 1,686 | 1,632 | 1,636 | 21,400 | 818 |
| 2000-09-11 | 1,750 | 1,750 | 1,660 | 1,661 | 10,600 | 830.50 |
| 2000-09-08 | 1,700 | 1,721 | 1,700 | 1,720 | 13,800 | 860 |
| 2000-09-07 | 1,621 | 1,720 | 1,621 | 1,720 | 13,500 | 860 |
| 2000-09-06 | 1,700 | 1,740 | 1,690 | 1,690 | 20,000 | 845 |
| 2000-09-05 | 1,710 | 1,750 | 1,710 | 1,750 | 21,000 | 875 |
| 2000-09-04 | 1,780 | 1,850 | 1,762 | 1,762 | 52,800 | 881 |
| 2000-09-01 | 1,780 | 1,798 | 1,760 | 1,790 | 37,300 | 895 |
| 2000-08-31 | 1,751 | 1,809 | 1,751 | 1,800 | 94,500 | 900 |
| 2000-08-30 | 1,720 | 1,770 | 1,701 | 1,750 | 50,600 | 875 |
| 2000-08-29 | 1,680 | 1,720 | 1,675 | 1,720 | 49,100 | 860 |
| 2000-08-28 | 1,630 | 1,690 | 1,630 | 1,680 | 21,000 | 840 |
| 2000-08-25 | 1,551 | 1,605 | 1,551 | 1,605 | 14,600 | 802.50 |
| 2000-08-24 | 1,655 | 1,660 | 1,600 | 1,600 | 21,500 | 800 |
| 2000-08-23 | 1,630 | 1,669 | 1,630 | 1,652 | 7,000 | 826 |
| 2000-08-22 | 1,690 | 1,690 | 1,620 | 1,670 | 12,900 | 835 |
| 2000-08-21 | 1,700 | 1,740 | 1,655 | 1,690 | 22,500 | 845 |
| 2000-08-18 | 1,650 | 1,682 | 1,650 | 1,680 | 33,600 | 840 |
| 2000-08-17 | 1,569 | 1,650 | 1,520 | 1,591 | 30,900 | 795.50 |
| 2000-08-16 | 1,550 | 1,580 | 1,530 | 1,570 | 11,800 | 785 |
| 2000-08-15 | 1,519 | 1,540 | 1,499 | 1,520 | 10,400 | 760 |
| 2000-08-14 | 1,499 | 1,529 | 1,490 | 1,520 | 15,300 | 760 |
| 2000-08-11 | 1,520 | 1,539 | 1,491 | 1,529 | 15,600 | 764.50 |
| 2000-08-10 | 1,550 | 1,569 | 1,511 | 1,520 | 12,700 | 760 |
| 2000-08-09 | 1,500 | 1,520 | 1,470 | 1,519 | 16,300 | 759.50 |
| 2000-08-08 | 1,515 | 1,521 | 1,501 | 1,503 | 10,200 | 751.50 |
| 2000-08-07 | 1,500 | 1,515 | 1,500 | 1,507 | 6,500 | 753.50 |
| 2000-08-04 | 1,480 | 1,581 | 1,480 | 1,487 | 13,100 | 743.50 |
| 2000-08-03 | 1,485 | 1,520 | 1,485 | 1,510 | 14,700 | 755 |
| 2000-08-02 | 1,500 | 1,500 | 1,471 | 1,485 | 12,000 | 742.50 |
| 2000-08-01 | 1,500 | 1,520 | 1,500 | 1,510 | 18,000 | 755 |
| 2000-07-31 | 1,520 | 1,520 | 1,411 | 1,505 | 28,500 | 752.50 |
| 2000-07-28 | 1,560 | 1,560 | 1,500 | 1,526 | 19,200 | 763 |
| 2000-07-27 | 1,591 | 1,591 | 1,526 | 1,526 | 17,000 | 763 |
| 2000-07-26 | 1,530 | 1,597 | 1,530 | 1,590 | 14,300 | 795 |
| 2000-07-25 | 1,540 | 1,562 | 1,511 | 1,535 | 23,600 | 767.50 |
| 2000-07-24 | 1,620 | 1,621 | 1,571 | 1,580 | 21,900 | 790 |
| 2000-07-21 | 1,700 | 1,700 | 1,650 | 1,670 | 15,900 | 835 |
| 2000-07-19 | 1,750 | 1,750 | 1,660 | 1,710 | 26,800 | 855 |
| 2000-07-18 | 1,681 | 1,770 | 1,681 | 1,770 | 65,000 | 885 |
| 2000-07-17 | 1,770 | 1,785 | 1,750 | 1,771 | 43,400 | 885.50 |
| 2000-07-14 | 1,800 | 1,830 | 1,730 | 1,740 | 67,100 | 870 |
| 2000-07-13 | 1,755 | 1,790 | 1,755 | 1,790 | 34,200 | 895 |
| 2000-07-12 | 1,800 | 1,815 | 1,780 | 1,785 | 60,800 | 892.50 |
| 2000-07-11 | 1,800 | 1,860 | 1,800 | 1,819 | 138,300 | 909.50 |
| 2000-07-10 | 1,760 | 1,790 | 1,741 | 1,770 | 79,800 | 885 |
| 2000-07-07 | 1,640 | 1,760 | 1,639 | 1,760 | 137,800 | 880 |
| 2000-07-06 | 1,566 | 1,630 | 1,550 | 1,630 | 48,300 | 815 |
| 2000-07-05 | 1,580 | 1,590 | 1,550 | 1,563 | 23,100 | 781.50 |
| 2000-07-04 | 1,600 | 1,600 | 1,575 | 1,580 | 38,100 | 790 |
| 2000-07-03 | 1,630 | 1,630 | 1,550 | 1,580 | 64,000 | 790 |
| 2000-06-30 | 1,522 | 1,601 | 1,520 | 1,600 | 130,600 | 800 |
| 2000-06-29 | 1,450 | 1,522 | 1,430 | 1,500 | 95,300 | 750 |
| 2000-06-28 | 1,440 | 1,440 | 1,380 | 1,420 | 60,600 | 710 |
| 2000-06-27 | 1,361 | 1,381 | 1,360 | 1,380 | 22,400 | 690 |
| 2000-06-26 | 1,400 | 1,417 | 1,352 | 1,361 | 15,000 | 680.50 |
| 2000-06-23 | 1,440 | 1,440 | 1,352 | 1,400 | 30,300 | 700 |
| 2000-06-22 | 1,441 | 1,470 | 1,435 | 1,435 | 56,900 | 717.50 |
| 2000-06-21 | 1,510 | 1,510 | 1,429 | 1,435 | 100,400 | 717.50 |
| 2000-06-20 | 1,402 | 1,522 | 1,399 | 1,522 | 231,700 | 761 |
| 2000-06-19 | 1,264 | 1,322 | 1,250 | 1,322 | 148,400 | 661 |
| 2000-06-16 | 1,180 | 1,195 | 1,160 | 1,164 | 67,900 | 582 |
| 2000-06-15 | 1,175 | 1,195 | 1,160 | 1,160 | 24,700 | 580 |
| 2000-06-14 | 1,195 | 1,195 | 1,170 | 1,195 | 50,100 | 597.50 |
| 2000-06-13 | 1,240 | 1,245 | 1,190 | 1,195 | 47,900 | 597.50 |
| 2000-06-12 | 1,240 | 1,271 | 1,235 | 1,240 | 124,100 | 620 |
| 2000-06-09 | 1,155 | 1,280 | 1,135 | 1,220 | 135,500 | 610 |
| 2000-06-08 | 1,145 | 1,150 | 1,130 | 1,135 | 32,700 | 567.50 |
| 2000-06-07 | 1,150 | 1,156 | 1,128 | 1,145 | 69,800 | 572.50 |
| 2000-06-06 | 1,190 | 1,200 | 1,150 | 1,152 | 69,100 | 576 |
| 2000-06-05 | 1,220 | 1,229 | 1,167 | 1,190 | 66,700 | 595 |
| 2000-06-02 | 1,266 | 1,266 | 1,220 | 1,221 | 45,500 | 610.50 |
| 2000-06-01 | 1,301 | 1,301 | 1,230 | 1,266 | 21,400 | 633 |
| 2000-05-31 | 1,302 | 1,339 | 1,280 | 1,301 | 24,500 | 650.50 |
| 2000-05-30 | 1,295 | 1,300 | 1,270 | 1,280 | 35,600 | 640 |
| 2000-05-29 | 1,290 | 1,310 | 1,290 | 1,300 | 23,600 | 650 |
| 2000-05-26 | 1,400 | 1,400 | 1,290 | 1,290 | 31,000 | 645 |
| 2000-05-25 | 1,430 | 1,433 | 1,390 | 1,390 | 18,600 | 695 |
| 2000-05-24 | 1,470 | 1,471 | 1,410 | 1,410 | 26,600 | 705 |
| 2000-05-23 | 1,470 | 1,500 | 1,460 | 1,499 | 6,800 | 749.50 |
| 2000-05-22 | 1,590 | 1,590 | 1,460 | 1,500 | 18,900 | 750 |
| 2000-05-19 | 1,600 | 1,600 | 1,550 | 1,590 | 9,700 | 795 |
| 2000-05-18 | 1,630 | 1,650 | 1,590 | 1,650 | 25,500 | 825 |
| 2000-05-17 | 1,600 | 1,640 | 1,577 | 1,600 | 13,000 | 800 |
| 2000-05-16 | 1,470 | 1,550 | 1,470 | 1,540 | 14,300 | 770 |
| 2000-05-15 | 1,560 | 1,601 | 1,500 | 1,500 | 12,800 | 750 |
| 2000-05-12 | 1,650 | 1,650 | 1,560 | 1,560 | 8,600 | 780 |
| 2000-05-11 | 1,604 | 1,620 | 1,560 | 1,560 | 13,500 | 780 |
| 2000-05-10 | 1,590 | 1,655 | 1,590 | 1,650 | 12,900 | 825 |
| 2000-05-09 | 1,640 | 1,700 | 1,600 | 1,700 | 18,500 | 850 |
| 2000-05-08 | 1,650 | 1,660 | 1,600 | 1,640 | 14,500 | 820 |
| 2000-05-02 | 1,581 | 1,630 | 1,551 | 1,629 | 21,300 | 814.50 |
| 2000-05-01 | 1,580 | 1,581 | 1,548 | 1,581 | 18,500 | 790.50 |
| 2000-04-28 | 1,560 | 1,580 | 1,545 | 1,560 | 24,700 | 780 |
| 2000-04-27 | 1,500 | 1,528 | 1,460 | 1,460 | 27,600 | 730 |
| 2000-04-26 | 1,510 | 1,510 | 1,498 | 1,500 | 22,600 | 750 |
| 2000-04-25 | 1,505 | 1,540 | 1,500 | 1,510 | 22,900 | 755 |
| 2000-04-24 | 1,490 | 1,510 | 1,450 | 1,469 | 35,700 | 734.50 |
| 2000-04-21 | 1,379 | 1,401 | 1,379 | 1,400 | 11,600 | 700 |
| 2000-04-20 | 1,428 | 1,428 | 1,390 | 1,390 | 17,500 | 695 |
| 2000-04-19 | 1,440 | 1,440 | 1,395 | 1,410 | 15,900 | 705 |
| 2000-04-18 | 1,380 | 1,440 | 1,320 | 1,330 | 30,900 | 665 |
| 2000-04-17 | 1,490 | 1,490 | 1,220 | 1,220 | 50,000 | 610 |
| 2000-04-14 | 1,590 | 1,610 | 1,520 | 1,520 | 12,500 | 760 |
| 2000-04-13 | 1,680 | 1,680 | 1,561 | 1,620 | 15,500 | 810 |
| 2000-04-12 | 1,680 | 1,690 | 1,679 | 1,680 | 7,300 | 840 |
| 2000-04-11 | 1,700 | 1,700 | 1,686 | 1,688 | 17,400 | 844 |
| 2000-04-10 | 1,740 | 1,800 | 1,670 | 1,686 | 6,200 | 843 |
| 2000-04-07 | 1,670 | 1,670 | 1,610 | 1,650 | 20,100 | 825 |
| 2000-04-06 | 1,660 | 1,670 | 1,640 | 1,670 | 13,100 | 835 |
| 2000-04-05 | 1,700 | 1,701 | 1,650 | 1,660 | 13,700 | 830 |
| 2000-04-04 | 1,786 | 1,790 | 1,700 | 1,700 | 15,400 | 850 |
| 2000-04-03 | 1,800 | 1,825 | 1,750 | 1,750 | 14,000 | 875 |
| 2000-03-31 | 1,839 | 1,839 | 1,800 | 1,830 | 33,000 | 915 |
| 2000-03-30 | 1,800 | 1,850 | 1,800 | 1,819 | 30,000 | 909.50 |
| 2000-03-29 | 1,850 | 1,850 | 1,720 | 1,740 | 34,200 | 870 |
| 2000-03-28 | 1,850 | 1,850 | 1,800 | 1,800 | 24,500 | 900 |
| 2000-03-27 | 3,800 | 3,800 | 3,550 | 3,590 | 98,100 | 897.50 |
| 2000-03-24 | 3,890 | 3,890 | 3,780 | 3,790 | 76,500 | 947.50 |
| 2000-03-23 | 4,170 | 4,170 | 3,820 | 3,900 | 97,300 | 975 |
| 2000-03-22 | 4,400 | 4,400 | 4,280 | 4,320 | 25,200 | 1,080 |
| 2000-03-21 | 4,440 | 4,440 | 4,200 | 4,200 | 42,600 | 1,050 |
| 2000-03-17 | 4,300 | 4,580 | 4,300 | 4,400 | 28,000 | 1,100 |
| 2000-03-16 | 4,050 | 4,260 | 4,050 | 4,250 | 29,000 | 1,062.50 |
| 2000-03-15 | 4,000 | 4,100 | 3,900 | 4,050 | 40,700 | 1,012.50 |
| 2000-03-14 | 4,500 | 4,500 | 4,150 | 4,200 | 37,100 | 1,050 |
| 2000-03-13 | 4,700 | 4,740 | 4,350 | 4,650 | 76,700 | 1,162.50 |
| 2000-03-10 | 4,800 | 4,990 | 4,650 | 4,790 | 162,500 | 1,197.50 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2000-03-28]1株→2株 [1999-03-26]1株→1.1株
