7463 (株)アドヴァングループ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 365 | 372 | 363 | 363 | 31,900 | 181.50 |
| 2008-12-29 | 354 | 375 | 353 | 375 | 30,500 | 187.50 |
| 2008-12-26 | 345 | 355 | 345 | 353 | 9,900 | 176.50 |
| 2008-12-25 | 341 | 349 | 341 | 346 | 5,500 | 173 |
| 2008-12-24 | 351 | 354 | 342 | 347 | 14,700 | 173.50 |
| 2008-12-22 | 345 | 354 | 345 | 351 | 18,700 | 175.50 |
| 2008-12-19 | 364 | 368 | 343 | 343 | 61,200 | 171.50 |
| 2008-12-18 | 363 | 367 | 360 | 364 | 30,200 | 182 |
| 2008-12-17 | 368 | 372 | 356 | 360 | 39,600 | 180 |
| 2008-12-16 | 362 | 362 | 354 | 359 | 48,800 | 179.50 |
| 2008-12-15 | 354 | 360 | 353 | 357 | 56,700 | 178.50 |
| 2008-12-12 | 359 | 364 | 342 | 344 | 203,000 | 172 |
| 2008-12-11 | 387 | 395 | 385 | 394 | 20,700 | 197 |
| 2008-12-10 | 401 | 401 | 390 | 396 | 28,700 | 198 |
| 2008-12-09 | 399 | 400 | 391 | 397 | 17,100 | 198.50 |
| 2008-12-08 | 402 | 404 | 380 | 397 | 35,300 | 198.50 |
| 2008-12-05 | 409 | 411 | 395 | 395 | 40,200 | 197.50 |
| 2008-12-04 | 424 | 430 | 405 | 414 | 17,000 | 207 |
| 2008-12-03 | 440 | 441 | 423 | 429 | 22,100 | 214.50 |
| 2008-12-02 | 439 | 454 | 439 | 441 | 17,700 | 220.50 |
| 2008-12-01 | 482 | 484 | 469 | 469 | 10,600 | 234.50 |
| 2008-11-28 | 475 | 482 | 465 | 482 | 28,700 | 241 |
| 2008-11-27 | 468 | 480 | 466 | 480 | 31,300 | 240 |
| 2008-11-26 | 468 | 481 | 464 | 466 | 18,200 | 233 |
| 2008-11-25 | 453 | 488 | 446 | 464 | 20,400 | 232 |
| 2008-11-21 | 440 | 454 | 411 | 453 | 31,600 | 226.50 |
| 2008-11-20 | 466 | 468 | 441 | 452 | 21,800 | 226 |
| 2008-11-19 | 479 | 480 | 463 | 471 | 28,200 | 235.50 |
| 2008-11-18 | 472 | 480 | 470 | 475 | 17,000 | 237.50 |
| 2008-11-17 | 466 | 476 | 465 | 472 | 22,600 | 236 |
| 2008-11-14 | 488 | 490 | 470 | 480 | 21,200 | 240 |
| 2008-11-13 | 470 | 487 | 465 | 468 | 19,600 | 234 |
| 2008-11-12 | 483 | 495 | 483 | 494 | 29,400 | 247 |
| 2008-11-11 | 506 | 510 | 500 | 503 | 35,500 | 251.50 |
| 2008-11-10 | 481 | 508 | 481 | 500 | 47,900 | 250 |
| 2008-11-07 | 458 | 494 | 445 | 481 | 53,100 | 240.50 |
| 2008-11-06 | 480 | 483 | 476 | 480 | 39,900 | 240 |
| 2008-11-05 | 484 | 510 | 470 | 510 | 92,400 | 255 |
| 2008-11-04 | 421 | 435 | 414 | 433 | 45,100 | 216.50 |
| 2008-10-31 | 403 | 415 | 400 | 406 | 121,900 | 203 |
| 2008-10-30 | 324 | 358 | 324 | 358 | 129,100 | 179 |
| 2008-10-29 | 326 | 340 | 296 | 320 | 124,300 | 160 |
| 2008-10-28 | 315 | 330 | 290 | 321 | 136,600 | 160.50 |
| 2008-10-27 | 345 | 360 | 316 | 319 | 108,200 | 159.50 |
| 2008-10-24 | 353 | 360 | 342 | 349 | 124,700 | 174.50 |
| 2008-10-23 | 422 | 422 | 368 | 388 | 73,900 | 194 |
| 2008-10-22 | 448 | 448 | 420 | 423 | 74,700 | 211.50 |
| 2008-10-21 | 449 | 467 | 449 | 457 | 84,500 | 228.50 |
| 2008-10-20 | 412 | 450 | 412 | 447 | 52,300 | 223.50 |
| 2008-10-17 | 418 | 429 | 400 | 407 | 44,000 | 203.50 |
| 2008-10-16 | 423 | 423 | 399 | 399 | 35,500 | 199.50 |
| 2008-10-15 | 417 | 429 | 412 | 424 | 26,400 | 212 |
| 2008-10-14 | 433 | 433 | 400 | 412 | 62,900 | 206 |
| 2008-10-10 | 357 | 363 | 330 | 353 | 56,500 | 176.50 |
| 2008-10-09 | 310 | 367 | 305 | 358 | 49,200 | 179 |
| 2008-10-08 | 373 | 379 | 330 | 330 | 87,500 | 165 |
| 2008-10-07 | 353 | 398 | 353 | 393 | 60,200 | 196.50 |
| 2008-10-06 | 458 | 458 | 402 | 413 | 58,300 | 206.50 |
| 2008-10-03 | 524 | 533 | 456 | 470 | 151,400 | 235 |
| 2008-10-02 | 503 | 519 | 487 | 494 | 43,600 | 247 |
| 2008-10-01 | 575 | 582 | 530 | 533 | 40,500 | 266.50 |
| 2008-09-30 | 582 | 582 | 565 | 573 | 29,500 | 286.50 |
| 2008-09-29 | 584 | 592 | 580 | 592 | 15,200 | 296 |
| 2008-09-26 | 585 | 595 | 565 | 575 | 42,400 | 287.50 |
| 2008-09-25 | 607 | 607 | 590 | 593 | 30,100 | 296.50 |
| 2008-09-24 | 620 | 628 | 605 | 627 | 27,800 | 313.50 |
| 2008-09-22 | 653 | 653 | 635 | 640 | 32,300 | 320 |
| 2008-09-19 | 628 | 649 | 616 | 649 | 41,400 | 324.50 |
| 2008-09-18 | 610 | 655 | 610 | 648 | 86,400 | 324 |
| 2008-09-17 | 608 | 637 | 608 | 633 | 70,800 | 316.50 |
| 2008-09-16 | 571 | 620 | 571 | 608 | 51,200 | 304 |
| 2008-09-12 | 601 | 607 | 590 | 605 | 44,900 | 302.50 |
| 2008-09-11 | 592 | 603 | 587 | 600 | 20,200 | 300 |
| 2008-09-10 | 584 | 602 | 579 | 600 | 24,400 | 300 |
| 2008-09-09 | 585 | 598 | 585 | 587 | 15,600 | 293.50 |
| 2008-09-08 | 571 | 596 | 571 | 595 | 18,200 | 297.50 |
| 2008-09-05 | 565 | 579 | 565 | 572 | 23,100 | 286 |
| 2008-09-04 | 585 | 590 | 577 | 585 | 20,100 | 292.50 |
| 2008-09-03 | 596 | 599 | 589 | 594 | 23,200 | 297 |
| 2008-09-02 | 593 | 599 | 580 | 581 | 20,500 | 290.50 |
| 2008-09-01 | 597 | 598 | 586 | 593 | 16,500 | 296.50 |
| 2008-08-29 | 617 | 619 | 612 | 616 | 51,100 | 308 |
| 2008-08-28 | 593 | 607 | 591 | 607 | 18,300 | 303.50 |
| 2008-08-27 | 594 | 599 | 588 | 591 | 9,500 | 295.50 |
| 2008-08-26 | 597 | 597 | 582 | 594 | 8,600 | 297 |
| 2008-08-25 | 578 | 610 | 578 | 600 | 27,800 | 300 |
| 2008-08-22 | 580 | 581 | 576 | 581 | 13,700 | 290.50 |
| 2008-08-21 | 574 | 593 | 574 | 581 | 10,700 | 290.50 |
| 2008-08-20 | 576 | 597 | 576 | 594 | 5,500 | 297 |
| 2008-08-19 | 610 | 610 | 581 | 586 | 13,800 | 293 |
| 2008-08-18 | 584 | 623 | 583 | 610 | 34,100 | 305 |
| 2008-08-15 | 566 | 590 | 564 | 585 | 26,600 | 292.50 |
| 2008-08-14 | 575 | 583 | 570 | 573 | 16,100 | 286.50 |
| 2008-08-13 | 597 | 608 | 571 | 577 | 27,900 | 288.50 |
| 2008-08-12 | 602 | 607 | 597 | 597 | 11,600 | 298.50 |
| 2008-08-11 | 617 | 617 | 608 | 612 | 15,700 | 306 |
| 2008-08-08 | 595 | 617 | 595 | 615 | 21,200 | 307.50 |
| 2008-08-07 | 610 | 611 | 595 | 595 | 18,900 | 297.50 |
| 2008-08-06 | 600 | 620 | 599 | 609 | 41,400 | 304.50 |
| 2008-08-05 | 601 | 607 | 587 | 591 | 51,300 | 295.50 |
| 2008-08-04 | 614 | 628 | 608 | 611 | 36,600 | 305.50 |
| 2008-08-01 | 626 | 630 | 613 | 624 | 56,800 | 312 |
| 2008-07-31 | 648 | 648 | 613 | 636 | 117,900 | 318 |
| 2008-07-30 | 583 | 605 | 582 | 604 | 89,700 | 302 |
| 2008-07-29 | 575 | 587 | 573 | 577 | 57,600 | 288.50 |
| 2008-07-28 | 556 | 574 | 555 | 569 | 75,300 | 284.50 |
| 2008-07-25 | 540 | 558 | 532 | 542 | 106,200 | 271 |
| 2008-07-24 | 525 | 535 | 521 | 525 | 133,500 | 262.50 |
| 2008-07-23 | 516 | 540 | 516 | 519 | 84,400 | 259.50 |
| 2008-07-22 | 536 | 540 | 518 | 531 | 38,100 | 265.50 |
| 2008-07-18 | 541 | 548 | 530 | 537 | 27,800 | 268.50 |
| 2008-07-17 | 548 | 554 | 543 | 548 | 29,600 | 274 |
| 2008-07-16 | 555 | 558 | 548 | 548 | 26,600 | 274 |
| 2008-07-15 | 559 | 563 | 555 | 557 | 24,800 | 278.50 |
| 2008-07-14 | 560 | 573 | 556 | 558 | 25,900 | 279 |
| 2008-07-11 | 575 | 575 | 562 | 570 | 35,800 | 285 |
| 2008-07-10 | 585 | 588 | 580 | 582 | 42,800 | 291 |
| 2008-07-09 | 587 | 601 | 587 | 587 | 47,600 | 293.50 |
| 2008-07-08 | 597 | 597 | 585 | 590 | 31,700 | 295 |
| 2008-07-07 | 604 | 607 | 597 | 604 | 30,300 | 302 |
| 2008-07-04 | 608 | 610 | 600 | 607 | 23,800 | 303.50 |
| 2008-07-03 | 596 | 607 | 595 | 607 | 37,100 | 303.50 |
| 2008-07-02 | 610 | 610 | 594 | 606 | 42,600 | 303 |
| 2008-07-01 | 611 | 618 | 601 | 612 | 21,700 | 306 |
| 2008-06-30 | 614 | 623 | 611 | 618 | 45,900 | 309 |
| 2008-06-27 | 601 | 616 | 590 | 610 | 42,300 | 305 |
| 2008-06-26 | 598 | 606 | 597 | 601 | 45,300 | 300.50 |
| 2008-06-25 | 589 | 595 | 584 | 593 | 49,600 | 296.50 |
| 2008-06-24 | 595 | 610 | 590 | 594 | 49,500 | 297 |
| 2008-06-23 | 588 | 614 | 588 | 597 | 62,600 | 298.50 |
| 2008-06-20 | 618 | 627 | 602 | 608 | 73,100 | 304 |
| 2008-06-19 | 632 | 647 | 626 | 631 | 39,200 | 315.50 |
| 2008-06-18 | 650 | 658 | 643 | 648 | 39,900 | 324 |
| 2008-06-17 | 649 | 664 | 645 | 657 | 25,800 | 328.50 |
| 2008-06-16 | 643 | 649 | 630 | 649 | 39,200 | 324.50 |
| 2008-06-13 | 659 | 660 | 641 | 643 | 54,900 | 321.50 |
| 2008-06-12 | 640 | 655 | 638 | 649 | 60,000 | 324.50 |
| 2008-06-11 | 642 | 652 | 642 | 650 | 31,500 | 325 |
| 2008-06-10 | 655 | 660 | 648 | 648 | 24,700 | 324 |
| 2008-06-09 | 632 | 658 | 632 | 648 | 43,800 | 324 |
| 2008-06-06 | 675 | 675 | 663 | 666 | 37,400 | 333 |
| 2008-06-05 | 672 | 677 | 664 | 674 | 45,300 | 337 |
| 2008-06-04 | 661 | 669 | 660 | 669 | 39,500 | 334.50 |
| 2008-06-03 | 660 | 665 | 657 | 660 | 36,900 | 330 |
| 2008-06-02 | 668 | 677 | 660 | 668 | 53,000 | 334 |
| 2008-05-30 | 680 | 681 | 665 | 677 | 52,500 | 338.50 |
| 2008-05-29 | 647 | 670 | 646 | 665 | 30,100 | 332.50 |
| 2008-05-28 | 658 | 658 | 647 | 647 | 31,400 | 323.50 |
| 2008-05-27 | 656 | 664 | 654 | 658 | 27,900 | 329 |
| 2008-05-26 | 660 | 669 | 654 | 655 | 58,800 | 327.50 |
| 2008-05-23 | 670 | 678 | 666 | 673 | 65,600 | 336.50 |
| 2008-05-22 | 658 | 679 | 650 | 674 | 52,700 | 337 |
| 2008-05-21 | 655 | 671 | 654 | 657 | 64,800 | 328.50 |
| 2008-05-20 | 671 | 684 | 670 | 675 | 98,100 | 337.50 |
| 2008-05-19 | 668 | 669 | 660 | 661 | 64,700 | 330.50 |
| 2008-05-16 | 664 | 664 | 654 | 658 | 52,900 | 329 |
| 2008-05-15 | 653 | 665 | 652 | 652 | 118,500 | 326 |
| 2008-05-14 | 645 | 656 | 645 | 655 | 89,600 | 327.50 |
| 2008-05-13 | 640 | 648 | 625 | 645 | 109,900 | 322.50 |
| 2008-05-12 | 612 | 649 | 602 | 639 | 111,700 | 319.50 |
| 2008-05-09 | 658 | 659 | 625 | 627 | 171,600 | 313.50 |
| 2008-05-08 | 660 | 665 | 653 | 658 | 107,200 | 329 |
| 2008-05-07 | 654 | 666 | 650 | 659 | 95,100 | 329.50 |
| 2008-05-02 | 626 | 646 | 624 | 644 | 165,000 | 322 |
| 2008-05-01 | 618 | 632 | 606 | 632 | 241,500 | 316 |
| 2008-04-30 | 599 | 625 | 594 | 618 | 326,300 | 309 |
| 2008-04-28 | 585 | 592 | 584 | 589 | 62,900 | 294.50 |
| 2008-04-25 | 578 | 585 | 578 | 585 | 76,200 | 292.50 |
| 2008-04-24 | 581 | 581 | 572 | 575 | 117,100 | 287.50 |
| 2008-04-23 | 580 | 589 | 578 | 582 | 176,900 | 291 |
| 2008-04-22 | 581 | 584 | 576 | 579 | 118,900 | 289.50 |
| 2008-04-21 | 585 | 589 | 568 | 573 | 153,900 | 286.50 |
| 2008-04-18 | 584 | 584 | 567 | 573 | 90,100 | 286.50 |
| 2008-04-17 | 590 | 594 | 581 | 584 | 108,800 | 292 |
| 2008-04-16 | 557 | 585 | 557 | 585 | 129,300 | 292.50 |
| 2008-04-15 | 573 | 573 | 560 | 566 | 103,700 | 283 |
| 2008-04-14 | 570 | 574 | 563 | 572 | 90,500 | 286 |
| 2008-04-11 | 570 | 580 | 555 | 578 | 155,000 | 289 |
| 2008-04-10 | 581 | 586 | 558 | 560 | 172,900 | 280 |
| 2008-04-09 | 607 | 608 | 580 | 587 | 212,000 | 293.50 |
| 2008-04-08 | 610 | 614 | 599 | 605 | 315,500 | 302.50 |
| 2008-04-07 | 617 | 621 | 586 | 600 | 878,600 | 300 |
| 2008-04-04 | 667 | 676 | 667 | 667 | 366,100 | 333.50 |
| 2008-04-03 | 746 | 777 | 742 | 767 | 76,500 | 383.50 |
| 2008-04-02 | 770 | 779 | 741 | 755 | 154,200 | 377.50 |
| 2008-04-01 | 776 | 794 | 775 | 780 | 126,300 | 390 |
| 2008-03-31 | 835 | 835 | 799 | 806 | 57,600 | 403 |
| 2008-03-28 | 824 | 837 | 815 | 835 | 39,900 | 417.50 |
| 2008-03-27 | 831 | 832 | 810 | 825 | 58,700 | 412.50 |
| 2008-03-26 | 818 | 840 | 818 | 834 | 80,800 | 417 |
| 2008-03-25 | 862 | 875 | 862 | 868 | 78,600 | 434 |
| 2008-03-24 | 864 | 877 | 862 | 862 | 57,300 | 431 |
| 2008-03-21 | 813 | 854 | 813 | 854 | 51,300 | 427 |
| 2008-03-19 | 804 | 825 | 804 | 823 | 54,700 | 411.50 |
| 2008-03-18 | 775 | 798 | 775 | 797 | 71,000 | 398.50 |
| 2008-03-17 | 802 | 802 | 760 | 769 | 74,200 | 384.50 |
| 2008-03-14 | 801 | 811 | 795 | 795 | 90,600 | 397.50 |
| 2008-03-13 | 819 | 837 | 804 | 810 | 95,900 | 405 |
| 2008-03-12 | 841 | 845 | 823 | 825 | 72,000 | 412.50 |
| 2008-03-11 | 806 | 817 | 790 | 816 | 79,900 | 408 |
| 2008-03-10 | 825 | 825 | 804 | 807 | 70,400 | 403.50 |
| 2008-03-07 | 820 | 834 | 816 | 825 | 58,900 | 412.50 |
| 2008-03-06 | 826 | 839 | 826 | 836 | 75,400 | 418 |
| 2008-03-05 | 834 | 835 | 826 | 826 | 46,400 | 413 |
| 2008-03-04 | 817 | 828 | 817 | 824 | 66,300 | 412 |
| 2008-03-03 | 845 | 848 | 817 | 817 | 79,300 | 408.50 |
| 2008-02-29 | 863 | 867 | 844 | 845 | 80,300 | 422.50 |
| 2008-02-28 | 850 | 865 | 845 | 862 | 52,900 | 431 |
| 2008-02-27 | 840 | 853 | 840 | 844 | 64,800 | 422 |
| 2008-02-26 | 857 | 862 | 830 | 830 | 81,200 | 415 |
| 2008-02-25 | 857 | 870 | 835 | 856 | 107,800 | 428 |
| 2008-02-22 | 852 | 862 | 840 | 848 | 60,300 | 424 |
| 2008-02-21 | 845 | 857 | 837 | 851 | 71,400 | 425.50 |
| 2008-02-20 | 863 | 870 | 832 | 835 | 83,700 | 417.50 |
| 2008-02-19 | 860 | 869 | 851 | 854 | 60,400 | 427 |
| 2008-02-18 | 839 | 859 | 839 | 851 | 110,100 | 425.50 |
| 2008-02-15 | 820 | 837 | 810 | 834 | 77,400 | 417 |
| 2008-02-14 | 819 | 828 | 810 | 821 | 53,500 | 410.50 |
| 2008-02-13 | 819 | 830 | 807 | 809 | 47,200 | 404.50 |
| 2008-02-12 | 814 | 816 | 801 | 809 | 53,500 | 404.50 |
| 2008-02-08 | 816 | 823 | 809 | 812 | 63,500 | 406 |
| 2008-02-07 | 807 | 820 | 807 | 820 | 41,400 | 410 |
| 2008-02-06 | 823 | 823 | 801 | 807 | 85,900 | 403.50 |
| 2008-02-05 | 849 | 856 | 830 | 849 | 57,800 | 424.50 |
| 2008-02-04 | 850 | 854 | 845 | 849 | 55,800 | 424.50 |
| 2008-02-01 | 841 | 856 | 830 | 837 | 78,500 | 418.50 |
| 2008-01-31 | 820 | 855 | 803 | 847 | 125,400 | 423.50 |
| 2008-01-30 | 822 | 835 | 812 | 820 | 132,500 | 410 |
| 2008-01-29 | 801 | 815 | 800 | 815 | 93,900 | 407.50 |
| 2008-01-28 | 826 | 833 | 794 | 799 | 64,400 | 399.50 |
| 2008-01-25 | 802 | 821 | 802 | 819 | 70,800 | 409.50 |
| 2008-01-24 | 772 | 796 | 757 | 790 | 78,000 | 395 |
| 2008-01-23 | 753 | 778 | 750 | 762 | 127,200 | 381 |
| 2008-01-22 | 780 | 780 | 739 | 752 | 144,700 | 376 |
| 2008-01-21 | 810 | 810 | 790 | 791 | 125,300 | 395.50 |
| 2008-01-18 | 792 | 820 | 777 | 820 | 93,000 | 410 |
| 2008-01-17 | 788 | 805 | 780 | 802 | 108,900 | 401 |
| 2008-01-16 | 792 | 802 | 774 | 780 | 143,400 | 390 |
| 2008-01-15 | 842 | 848 | 805 | 812 | 135,800 | 406 |
| 2008-01-11 | 883 | 883 | 842 | 852 | 169,000 | 426 |
| 2008-01-10 | 878 | 891 | 877 | 883 | 74,800 | 441.50 |
| 2008-01-09 | 883 | 905 | 870 | 902 | 54,800 | 451 |
| 2008-01-08 | 870 | 893 | 865 | 889 | 78,700 | 444.50 |
| 2008-01-07 | 887 | 900 | 880 | 880 | 98,800 | 440 |
| 2008-01-04 | 932 | 932 | 900 | 900 | 34,900 | 450 |
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
