7463 (株)アドヴァングループの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,221	1,228	1,215	1,223	37,800	611.50
2004-12-29	1,220	1,235	1,215	1,220	84,700	610
2004-12-28	1,226	1,226	1,217	1,220	39,000	610
2004-12-27	1,235	1,235	1,217	1,221	31,300	610.50
2004-12-24	1,223	1,233	1,220	1,233	38,500	616.50
2004-12-22	1,226	1,241	1,211	1,222	70,100	611
2004-12-21	1,220	1,250	1,220	1,240	37,000	620
2004-12-20	1,220	1,231	1,210	1,230	26,700	615
2004-12-17	1,205	1,245	1,205	1,235	30,800	617.50
2004-12-16	1,243	1,243	1,196	1,201	41,400	600.50
2004-12-15	1,235	1,248	1,230	1,243	16,000	621.50
2004-12-14	1,239	1,247	1,232	1,246	16,800	623
2004-12-13	1,229	1,248	1,216	1,238	18,400	619
2004-12-10	1,236	1,260	1,202	1,239	40,900	619.50
2004-12-09	1,253	1,273	1,249	1,254	14,500	627
2004-12-08	1,256	1,280	1,249	1,271	10,900	635.50
2004-12-07	1,296	1,296	1,264	1,270	18,900	635
2004-12-06	1,290	1,297	1,281	1,296	29,700	648
2004-12-03	1,299	1,299	1,265	1,293	27,400	646.50
2004-12-02	1,263	1,269	1,240	1,269	40,500	634.50
2004-12-01	1,260	1,263	1,250	1,259	13,700	629.50
2004-11-30	1,267	1,268	1,262	1,263	16,200	631.50
2004-11-29	1,260	1,268	1,250	1,266	18,100	633
2004-11-26	1,260	1,287	1,250	1,269	18,400	634.50
2004-11-25	1,243	1,270	1,240	1,254	12,300	627
2004-11-24	1,226	1,256	1,226	1,243	27,000	621.50
2004-11-22	1,240	1,242	1,223	1,233	20,100	616.50
2004-11-19	1,271	1,271	1,242	1,250	14,100	625
2004-11-18	1,274	1,284	1,254	1,256	16,600	628
2004-11-17	1,290	1,292	1,270	1,270	24,100	635
2004-11-16	1,270	1,299	1,270	1,271	37,800	635.50
2004-11-15	1,251	1,274	1,251	1,274	37,100	637
2004-11-12	1,245	1,263	1,245	1,260	29,200	630
2004-11-11	1,274	1,274	1,254	1,254	33,300	627
2004-11-10	1,278	1,296	1,272	1,283	48,800	641.50
2004-11-09	1,310	1,310	1,283	1,294	36,500	647
2004-11-08	1,338	1,348	1,289	1,302	121,900	651
2004-11-05	1,353	1,374	1,341	1,354	69,300	677
2004-11-04	1,291	1,341	1,291	1,311	68,700	655.50
2004-11-02	1,270	1,306	1,270	1,288	102,300	644
2004-11-01	1,275	1,280	1,258	1,259	23,200	629.50
2004-10-29	1,297	1,297	1,271	1,278	27,200	639
2004-10-28	1,281	1,299	1,265	1,282	49,700	641
2004-10-27	1,260	1,285	1,253	1,277	48,900	638.50
2004-10-26	1,289	1,289	1,220	1,259	108,000	629.50
2004-10-25	1,326	1,326	1,284	1,291	34,700	645.50
2004-10-22	1,305	1,316	1,290	1,306	42,400	653
2004-10-21	1,315	1,315	1,284	1,291	77,900	645.50
2004-10-20	1,335	1,335	1,277	1,296	129,600	648
2004-10-19	1,305	1,340	1,301	1,319	97,100	659.50
2004-10-18	1,329	1,344	1,291	1,299	139,300	649.50
2004-10-15	1,304	1,321	1,296	1,309	161,700	654.50
2004-10-14	1,321	1,321	1,300	1,306	76,100	653
2004-10-13	1,370	1,370	1,325	1,330	107,400	665
2004-10-12	1,405	1,408	1,386	1,390	43,500	695
2004-10-08	1,381	1,391	1,380	1,385	6,600	692.50
2004-10-07	1,412	1,412	1,360	1,396	22,900	698
2004-10-06	1,400	1,412	1,400	1,412	39,500	706
2004-10-05	1,428	1,430	1,391	1,408	42,600	704
2004-10-04	1,386	1,427	1,379	1,416	115,800	708
2004-10-01	1,347	1,380	1,347	1,377	17,300	688.50
2004-09-30	1,360	1,360	1,329	1,346	60,300	673
2004-09-29	1,344	1,344	1,317	1,340	53,600	670
2004-09-28	1,363	1,363	1,320	1,340	32,700	670
2004-09-27	1,350	1,383	1,314	1,363	43,600	681.50
2004-09-24	1,358	1,369	1,354	1,363	18,400	681.50
2004-09-22	1,347	1,434	1,347	1,398	76,100	699
2004-09-21	1,356	1,373	1,326	1,342	74,600	671
2004-09-17	1,400	1,400	1,353	1,376	33,000	688
2004-09-16	1,438	1,438	1,394	1,412	28,300	706
2004-09-15	1,442	1,460	1,422	1,422	70,900	711
2004-09-14	1,401	1,477	1,401	1,462	182,300	731
2004-09-13	1,379	1,404	1,379	1,393	72,700	696.50
2004-09-10	1,387	1,387	1,353	1,379	105,200	689.50
2004-09-09	1,364	1,382	1,361	1,367	47,200	683.50
2004-09-08	1,377	1,377	1,357	1,365	36,700	682.50
2004-09-07	1,340	1,376	1,340	1,357	97,200	678.50
2004-09-06	1,324	1,334	1,306	1,333	44,200	666.50
2004-09-03	1,309	1,345	1,309	1,327	75,900	663.50
2004-09-02	1,309	1,330	1,302	1,329	81,900	664.50
2004-09-01	1,324	1,345	1,313	1,329	38,300	664.50
2004-08-31	1,327	1,327	1,280	1,312	32,300	656
2004-08-30	1,309	1,309	1,271	1,309	52,900	654.50
2004-08-27	1,320	1,321	1,310	1,318	33,000	659
2004-08-26	1,311	1,341	1,311	1,323	53,100	661.50
2004-08-25	1,277	1,303	1,277	1,297	40,000	648.50
2004-08-24	1,299	1,310	1,291	1,297	31,100	648.50
2004-08-23	1,321	1,348	1,294	1,296	36,600	648
2004-08-20	1,288	1,303	1,280	1,292	29,600	646
2004-08-19	1,297	1,301	1,287	1,295	56,100	647.50
2004-08-18	1,291	1,297	1,275	1,286	40,100	643
2004-08-17	1,297	1,320	1,261	1,271	32,200	635.50
2004-08-16	1,302	1,305	1,270	1,295	37,400	647.50
2004-08-13	1,299	1,308	1,260	1,294	71,500	647
2004-08-12	1,324	1,340	1,304	1,330	148,600	665
2004-08-11	1,320	1,337	1,309	1,324	188,200	662
2004-08-10	1,355	1,373	1,298	1,300	185,200	650
2004-08-09	1,364	1,443	1,362	1,375	51,100	687.50
2004-08-06	1,374	1,441	1,370	1,416	55,600	708
2004-08-05	1,419	1,440	1,415	1,424	19,600	712
2004-08-04	1,475	1,480	1,405	1,415	64,000	707.50
2004-08-03	1,467	1,492	1,457	1,481	114,700	740.50
2004-08-02	1,415	1,455	1,411	1,447	60,900	723.50
2004-07-30	1,427	1,438	1,370	1,395	99,200	697.50
2004-07-29	1,399	1,427	1,395	1,407	75,900	703.50
2004-07-28	1,445	1,445	1,380	1,419	124,300	709.50
2004-07-27	1,479	1,480	1,416	1,427	38,800	713.50
2004-07-26	1,460	1,470	1,420	1,451	55,000	725.50
2004-07-23	1,470	1,484	1,465	1,471	27,800	735.50
2004-07-22	1,470	1,500	1,470	1,484	65,200	742
2004-07-21	1,460	1,510	1,446	1,500	82,500	750
2004-07-20	1,502	1,517	1,424	1,443	129,800	721.50
2004-07-16	1,525	1,540	1,510	1,529	144,000	764.50
2004-07-15	1,539	1,540	1,500	1,507	115,700	753.50
2004-07-14	1,575	1,595	1,533	1,536	149,600	768
2004-07-13	1,530	1,580	1,530	1,579	181,800	789.50
2004-07-12	1,540	1,580	1,530	1,559	101,800	779.50
2004-07-09	1,450	1,575	1,431	1,548	225,900	774
2004-07-08	1,432	1,447	1,430	1,445	132,800	722.50
2004-07-07	1,387	1,431	1,385	1,431	61,600	715.50
2004-07-06	1,390	1,448	1,390	1,400	157,300	700
2004-07-05	1,400	1,410	1,360	1,386	94,800	693
2004-07-02	1,400	1,419	1,350	1,404	80,600	702
2004-07-01	1,425	1,440	1,400	1,429	148,900	714.50
2004-06-30	1,460	1,460	1,421	1,443	129,700	721.50
2004-06-29	1,405	1,456	1,400	1,450	217,100	725
2004-06-28	1,347	1,404	1,331	1,404	229,500	702
2004-06-25	1,270	1,351	1,270	1,347	464,000	673.50
2004-06-24	1,230	1,275	1,230	1,268	130,600	634
2004-06-23	1,253	1,256	1,230	1,236	104,400	618
2004-06-22	1,283	1,283	1,241	1,253	81,200	626.50
2004-06-21	1,250	1,295	1,250	1,283	112,200	641.50
2004-06-18	1,280	1,280	1,253	1,266	34,100	633
2004-06-17	1,251	1,295	1,251	1,283	91,500	641.50
2004-06-16	1,299	1,299	1,269	1,282	82,700	641
2004-06-15	1,314	1,315	1,281	1,300	113,800	650
2004-06-14	1,277	1,316	1,260	1,314	175,700	657
2004-06-11	1,250	1,286	1,250	1,276	269,900	638
2004-06-10	1,153	1,265	1,153	1,250	242,100	625
2004-06-09	1,140	1,170	1,139	1,153	154,900	576.50
2004-06-08	1,125	1,128	1,114	1,122	98,400	561
2004-06-07	1,110	1,140	1,110	1,125	77,000	562.50
2004-06-04	1,100	1,112	1,100	1,104	50,000	552
2004-06-03	1,122	1,122	1,092	1,100	40,500	550
2004-06-02	1,124	1,128	1,092	1,102	79,200	551
2004-06-01	1,108	1,125	1,107	1,124	64,100	562
2004-05-31	1,100	1,111	1,091	1,107	72,400	553.50
2004-05-28	1,063	1,094	1,060	1,090	84,600	545
2004-05-27	1,074	1,089	1,040	1,063	58,700	531.50
2004-05-26	1,070	1,089	1,064	1,073	81,900	536.50
2004-05-25	1,051	1,079	1,037	1,037	79,600	518.50
2004-05-24	1,055	1,091	1,034	1,041	105,900	520.50
2004-05-21	1,030	1,067	1,030	1,054	91,300	527
2004-05-20	1,045	1,048	1,006	1,024	69,200	512
2004-05-19	1,000	1,046	1,000	1,025	92,600	512.50
2004-05-18	944	1,006	944	992	94,400	496
2004-05-17	1,005	1,016	970	974	83,200	487
2004-05-14	1,008	1,043	1,004	1,020	127,500	510
2004-05-13	1,070	1,070	1,000	1,000	189,100	500
2004-05-12	1,076	1,123	1,069	1,078	112,600	539
2004-05-11	1,004	1,074	1,004	1,056	133,200	528
2004-05-10	1,067	1,123	1,040	1,044	140,300	522
2004-05-07	1,101	1,126	1,101	1,126	125,100	563
2004-05-06	1,121	1,133	1,101	1,101	94,000	550.50
2004-04-30	1,121	1,125	1,101	1,115	140,300	557.50
2004-04-28	1,130	1,152	1,118	1,118	106,200	559
2004-04-27	1,120	1,120	1,058	1,117	179,500	558.50
2004-04-26	1,149	1,149	1,124	1,124	84,300	562
2004-04-23	1,152	1,155	1,141	1,143	75,500	571.50
2004-04-22	1,152	1,159	1,145	1,149	94,500	574.50
2004-04-21	1,148	1,165	1,145	1,153	54,500	576.50
2004-04-20	1,175	1,175	1,143	1,168	52,700	584
2004-04-19	1,175	1,179	1,130	1,167	81,100	583.50
2004-04-16	1,158	1,180	1,145	1,155	100,600	577.50
2004-04-15	1,190	1,190	1,152	1,152	137,500	576
2004-04-14	1,201	1,205	1,182	1,189	87,300	594.50
2004-04-13	1,208	1,211	1,200	1,205	103,000	602.50
2004-04-12	1,201	1,220	1,201	1,216	18,800	608
2004-04-09	1,198	1,209	1,180	1,200	99,800	600
2004-04-08	1,200	1,233	1,197	1,228	123,100	614
2004-04-07	1,198	1,203	1,195	1,197	61,200	598.50
2004-04-06	1,203	1,213	1,181	1,198	129,200	599
2004-04-05	1,215	1,219	1,195	1,200	152,500	600
2004-04-02	1,201	1,208	1,190	1,197	217,100	598.50
2004-04-01	1,189	1,205	1,176	1,197	184,200	598.50
2004-03-31	1,195	1,195	1,171	1,189	85,700	594.50
2004-03-30	1,180	1,199	1,172	1,190	102,800	595
2004-03-29	1,250	1,254	1,160	1,182	190,300	591
2004-03-26	1,255	1,288	1,250	1,265	146,500	632.50
2004-03-25	1,299	1,348	1,290	1,329	232,500	664.50
2004-03-24	1,297	1,300	1,284	1,294	148,700	647
2004-03-23	1,270	1,288	1,269	1,284	78,900	642
2004-03-22	1,273	1,289	1,263	1,269	123,900	634.50
2004-03-19	1,255	1,265	1,253	1,253	89,800	626.50
2004-03-18	1,286	1,287	1,251	1,254	129,500	627
2004-03-17	1,280	1,300	1,280	1,295	82,500	647.50
2004-03-16	1,280	1,290	1,280	1,289	76,300	644.50
2004-03-15	1,255	1,310	1,255	1,280	90,100	640
2004-03-12	1,250	1,280	1,250	1,275	107,200	637.50
2004-03-11	1,280	1,295	1,275	1,289	80,500	644.50
2004-03-10	1,293	1,312	1,285	1,301	34,000	650.50
2004-03-09	1,299	1,300	1,281	1,293	72,800	646.50
2004-03-08	1,284	1,322	1,281	1,292	141,300	646
2004-03-05	1,276	1,285	1,270	1,284	47,500	642
2004-03-04	1,275	1,285	1,270	1,275	57,500	637.50
2004-03-03	1,260	1,289	1,260	1,275	83,600	637.50
2004-03-02	1,240	1,258	1,240	1,258	90,900	629
2004-03-01	1,222	1,241	1,206	1,230	99,500	615
2004-02-27	1,194	1,221	1,181	1,201	68,800	600.50
2004-02-26	1,180	1,189	1,162	1,189	52,800	594.50
2004-02-25	1,207	1,208	1,171	1,182	57,500	591
2004-02-24	1,230	1,231	1,181	1,207	166,300	603.50
2004-02-23	1,160	1,236	1,160	1,225	208,800	612.50
2004-02-20	1,124	1,140	1,122	1,140	77,300	570
2004-02-19	1,126	1,129	1,120	1,122	45,100	561
2004-02-18	1,120	1,127	1,116	1,116	60,800	558
2004-02-17	1,093	1,128	1,093	1,118	108,700	559
2004-02-16	1,096	1,102	1,075	1,091	116,400	545.50
2004-02-13	1,038	1,070	1,024	1,056	100,600	528
2004-02-12	1,020	1,039	1,017	1,023	37,600	511.50
2004-02-10	1,019	1,033	1,010	1,020	37,300	510
2004-02-09	1,038	1,040	1,017	1,017	30,100	508.50
2004-02-06	1,040	1,040	1,025	1,029	35,600	514.50
2004-02-05	1,004	1,030	1,004	1,021	27,700	510.50
2004-02-04	1,040	1,042	1,011	1,012	65,000	506
2004-02-03	1,030	1,040	1,012	1,040	41,600	520
2004-02-02	1,021	1,030	1,010	1,027	35,700	513.50
2004-01-30	1,023	1,024	1,001	1,001	41,400	500.50
2004-01-29	1,001	1,018	1,001	1,018	51,100	509
2004-01-28	1,000	1,002	993	995	58,200	497.50
2004-01-27	1,007	1,010	1,000	1,000	29,900	500
2004-01-26	1,015	1,018	1,003	1,006	49,100	503
2004-01-23	1,011	1,017	1,006	1,011	44,000	505.50
2004-01-22	1,020	1,025	1,011	1,013	51,800	506.50
2004-01-21	1,010	1,032	1,006	1,020	79,500	510
2004-01-20	1,004	1,020	1,000	1,005	74,000	502.50
2004-01-19	1,000	1,016	990	997	64,400	498.50
2004-01-16	1,005	1,008	988	999	69,000	499.50
2004-01-15	1,020	1,021	1,008	1,008	54,800	504
2004-01-14	1,020	1,020	1,008	1,011	60,300	505.50
2004-01-13	1,019	1,031	1,007	1,007	71,400	503.50
2004-01-09	1,013	1,025	1,006	1,008	64,600	504
2004-01-08	1,020	1,030	1,006	1,010	61,900	505
2004-01-07	985	1,003	975	1,000	72,600	500
2004-01-06	967	980	960	965	104,300	482.50
2004-01-05	942	950	940	950	53,200	475

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

7463 (株)アドヴァングループ の時系列データ [2004年度]

7463 (株)アドヴァングループの時系列データ [2004年度]