7463 (株)アドヴァングループの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	566	574	565	565	18,200	282.50
2009-12-29	580	580	563	567	15,800	283.50
2009-12-28	556	564	555	560	9,900	280
2009-12-25	561	561	548	554	13,500	277
2009-12-24	558	558	548	551	13,000	275.50
2009-12-22	555	559	549	558	10,600	279
2009-12-21	552	557	548	555	5,700	277.50
2009-12-18	557	557	540	551	13,500	275.50
2009-12-17	558	563	558	558	4,700	279
2009-12-16	552	562	552	557	10,300	278.50
2009-12-15	557	557	547	551	10,600	275.50
2009-12-14	559	559	545	559	13,400	279.50
2009-12-11	555	555	547	554	18,800	277
2009-12-10	555	560	544	545	11,800	272.50
2009-12-09	548	553	539	544	6,900	272
2009-12-08	545	552	536	539	21,300	269.50
2009-12-07	548	559	543	543	11,200	271.50
2009-12-04	559	559	542	548	9,700	274
2009-12-03	528	552	528	551	15,800	275.50
2009-12-02	545	545	531	538	10,000	269
2009-12-01	519	550	518	545	22,900	272.50
2009-11-30	509	523	500	519	23,900	259.50
2009-11-27	496	508	491	507	11,600	253.50
2009-11-26	494	499	491	496	5,800	248
2009-11-25	499	500	488	492	8,500	246
2009-11-24	501	511	487	495	14,500	247.50
2009-11-20	498	509	483	500	17,800	250
2009-11-19	517	521	501	507	17,400	253.50
2009-11-18	536	543	502	517	29,400	258.50
2009-11-17	534	540	534	536	8,300	268
2009-11-16	544	550	537	543	8,300	271.50
2009-11-13	542	548	539	544	10,900	272
2009-11-12	540	540	534	539	6,100	269.50
2009-11-11	545	546	541	544	12,300	272
2009-11-10	550	550	548	549	11,500	274.50
2009-11-09	555	555	547	548	5,400	274
2009-11-06	550	550	544	547	9,900	273.50
2009-11-05	550	557	549	550	13,800	275
2009-11-04	558	558	530	550	21,700	275
2009-11-02	565	567	561	567	8,100	283.50
2009-10-30	563	576	559	576	22,400	288
2009-10-29	559	575	559	573	26,500	286.50
2009-10-28	560	566	560	563	9,400	281.50
2009-10-27	571	574	558	560	21,600	280
2009-10-26	569	586	567	581	14,600	290.50
2009-10-23	580	587	578	578	14,400	289
2009-10-22	574	578	570	578	10,300	289
2009-10-21	587	587	577	580	11,800	290
2009-10-20	583	594	583	587	10,100	293.50
2009-10-19	583	592	574	583	12,300	291.50
2009-10-16	587	588	580	584	11,900	292
2009-10-15	566	594	561	587	17,200	293.50
2009-10-14	569	570	557	568	22,900	284
2009-10-13	570	575	567	569	19,200	284.50
2009-10-09	567	577	567	570	10,400	285
2009-10-08	575	575	567	567	10,400	283.50
2009-10-07	565	577	562	575	16,100	287.50
2009-10-06	544	548	530	547	16,200	273.50
2009-10-05	543	554	530	548	29,400	274
2009-10-02	580	580	553	573	19,400	286.50
2009-10-01	591	609	590	595	13,300	297.50
2009-09-30	624	630	618	630	14,800	315
2009-09-29	614	634	614	634	18,900	317
2009-09-28	613	618	605	609	9,600	304.50
2009-09-25	607	612	584	608	15,800	304
2009-09-24	629	629	589	625	17,200	312.50
2009-09-18	603	609	579	609	26,700	304.50
2009-09-17	603	620	603	613	9,500	306.50
2009-09-16	611	627	596	608	21,000	304
2009-09-15	630	630	614	617	12,200	308.50
2009-09-14	634	647	613	638	17,700	319
2009-09-11	670	670	643	644	25,500	322
2009-09-10	657	664	651	664	17,100	332
2009-09-09	650	653	642	642	8,500	321
2009-09-08	632	643	630	643	18,600	321.50
2009-09-07	641	641	635	637	7,000	318.50
2009-09-04	650	650	638	643	13,600	321.50
2009-09-03	652	664	630	659	21,100	329.50
2009-09-02	680	680	658	667	14,400	333.50
2009-09-01	689	691	681	685	14,900	342.50
2009-08-31	680	690	678	689	38,600	344.50
2009-08-28	671	679	668	679	16,900	339.50
2009-08-27	659	670	659	664	21,700	332
2009-08-26	657	665	656	659	18,100	329.50
2009-08-25	656	659	653	653	24,900	326.50
2009-08-24	644	664	644	656	22,700	328
2009-08-21	654	664	636	642	24,200	321
2009-08-20	632	653	632	652	22,500	326
2009-08-19	632	643	629	632	23,300	316
2009-08-18	645	645	625	639	19,300	319.50
2009-08-17	648	655	636	645	24,100	322.50
2009-08-14	656	663	641	648	44,900	324
2009-08-13	669	680	636	659	39,100	329.50
2009-08-12	670	674	655	665	32,900	332.50
2009-08-11	652	670	648	669	63,600	334.50
2009-08-10	648	653	635	652	31,800	326
2009-08-07	644	644	630	639	19,900	319.50
2009-08-06	639	644	635	643	26,800	321.50
2009-08-05	635	643	628	639	27,300	319.50
2009-08-04	641	642	620	628	24,900	314
2009-08-03	626	640	624	635	25,900	317.50
2009-07-31	624	628	619	624	50,900	312
2009-07-30	609	624	607	623	46,500	311.50
2009-07-29	596	610	594	609	22,800	304.50
2009-07-28	604	605	596	603	14,000	301.50
2009-07-27	609	612	585	599	47,000	299.50
2009-07-24	595	660	584	613	116,000	306.50
2009-07-23	590	592	563	578	34,700	289
2009-07-22	580	589	574	589	13,900	294.50
2009-07-21	580	590	573	579	26,700	289.50
2009-07-17	573	576	563	567	24,500	283.50
2009-07-16	581	582	560	568	49,000	284
2009-07-15	560	567	556	565	26,500	282.50
2009-07-14	578	584	547	560	65,700	280
2009-07-13	595	600	569	571	51,800	285.50
2009-07-10	598	600	594	597	25,100	298.50
2009-07-09	590	599	577	595	27,300	297.50
2009-07-08	599	599	565	590	34,800	295
2009-07-07	601	612	598	602	42,600	301
2009-07-06	614	614	594	595	97,000	297.50
2009-07-03	566	573	555	565	30,200	282.50
2009-07-02	552	580	551	568	81,400	284
2009-07-01	531	558	531	542	61,600	271
2009-06-30	515	533	510	529	42,100	264.50
2009-06-29	520	529	516	517	45,900	258.50
2009-06-26	520	520	513	516	18,700	258
2009-06-25	499	515	499	510	31,300	255
2009-06-24	481	497	481	490	15,800	245
2009-06-23	502	502	480	480	61,500	240
2009-06-22	497	508	495	506	33,100	253
2009-06-19	507	515	482	482	52,500	241
2009-06-18	519	519	503	505	28,500	252.50
2009-06-17	500	518	500	513	41,800	256.50
2009-06-16	500	504	490	490	41,800	245
2009-06-15	488	501	488	498	29,600	249
2009-06-12	492	492	481	488	30,200	244
2009-06-11	479	485	479	483	11,800	241.50
2009-06-10	486	486	475	478	46,100	239
2009-06-09	482	482	476	476	8,200	238
2009-06-08	476	481	471	480	21,700	240
2009-06-05	491	492	485	486	14,100	243
2009-06-04	502	502	490	495	13,400	247.50
2009-06-03	496	504	490	500	17,600	250
2009-06-02	500	504	492	498	23,000	249
2009-06-01	488	495	484	488	14,800	244
2009-05-29	484	484	473	479	28,000	239.50
2009-05-28	465	482	463	482	15,900	241
2009-05-27	470	478	464	465	21,300	232.50
2009-05-26	459	469	458	468	15,100	234
2009-05-25	453	461	445	458	18,800	229
2009-05-22	447	451	444	448	12,900	224
2009-05-21	448	455	447	452	15,800	226
2009-05-20	452	453	447	448	13,600	224
2009-05-19	453	453	440	447	9,400	223.50
2009-05-18	450	451	437	443	23,500	221.50
2009-05-15	447	457	445	450	10,200	225
2009-05-14	445	456	441	450	13,100	225
2009-05-13	451	451	445	450	9,800	225
2009-05-12	447	456	440	452	10,200	226
2009-05-11	460	460	446	452	18,100	226
2009-05-08	460	465	443	457	18,100	228.50
2009-05-07	463	472	459	460	17,100	230
2009-05-01	470	474	456	462	21,200	231
2009-04-30	485	485	472	475	30,500	237.50
2009-04-28	477	490	477	478	31,200	239
2009-04-27	459	489	459	474	44,000	237
2009-04-24	450	458	445	454	25,300	227
2009-04-23	439	449	435	446	18,000	223
2009-04-22	439	444	434	435	13,700	217.50
2009-04-21	424	458	415	440	64,000	220
2009-04-20	426	435	412	424	13,100	212
2009-04-17	417	427	412	422	13,700	211
2009-04-16	420	421	412	417	19,000	208.50
2009-04-15	428	430	416	424	24,700	212
2009-04-14	436	437	429	434	23,200	217
2009-04-13	436	449	435	441	14,400	220.50
2009-04-10	439	448	428	432	28,900	216
2009-04-09	428	436	428	436	22,200	218
2009-04-08	428	460	428	432	32,300	216
2009-04-07	445	447	426	434	66,400	217
2009-04-06	470	471	451	455	37,500	227.50
2009-04-03	485	488	470	475	48,000	237.50
2009-04-02	478	489	464	478	41,800	239
2009-04-01	449	475	446	457	30,300	228.50
2009-03-31	471	478	454	456	69,800	228
2009-03-30	508	510	490	496	31,000	248
2009-03-27	503	511	485	509	32,300	254.50
2009-03-26	508	515	503	511	48,500	255.50
2009-03-25	524	526	501	526	41,500	263
2009-03-24	517	525	513	524	42,900	262
2009-03-23	502	517	501	517	33,700	258.50
2009-03-19	498	500	493	500	34,600	250
2009-03-18	494	498	491	496	25,700	248
2009-03-17	462	513	460	494	75,700	247
2009-03-16	464	464	452	462	62,600	231
2009-03-13	460	464	456	464	49,200	232
2009-03-12	445	451	441	451	46,000	225.50
2009-03-11	455	464	452	454	48,000	227
2009-03-10	448	450	438	444	43,900	222
2009-03-09	439	452	434	449	73,800	224.50
2009-03-06	418	437	415	425	63,800	212.50
2009-03-05	415	419	410	418	29,100	209
2009-03-04	410	411	407	410	44,400	205
2009-03-03	404	410	398	407	27,000	203.50
2009-03-02	410	410	401	404	33,700	202
2009-02-27	400	420	400	416	51,100	208
2009-02-26	385	397	385	395	32,300	197.50
2009-02-25	378	384	377	384	22,000	192
2009-02-24	377	377	368	374	29,900	187
2009-02-23	369	374	367	373	17,900	186.50
2009-02-20	369	374	369	369	23,300	184.50
2009-02-19	366	368	364	367	13,100	183.50
2009-02-18	365	365	360	363	17,700	181.50
2009-02-17	360	366	360	364	22,200	182
2009-02-16	359	363	359	360	40,600	180
2009-02-13	360	361	354	359	28,500	179.50
2009-02-12	356	360	342	360	38,700	180
2009-02-10	359	360	354	356	48,000	178
2009-02-09	352	361	351	354	28,500	177
2009-02-06	346	348	342	347	37,100	173.50
2009-02-05	340	346	337	346	36,300	173
2009-02-04	339	343	339	343	35,800	171.50
2009-02-03	338	341	338	340	39,400	170
2009-02-02	335	340	335	338	16,900	169
2009-01-30	337	337	329	333	44,600	166.50
2009-01-29	330	339	328	339	48,400	169.50
2009-01-28	329	329	320	329	23,300	164.50
2009-01-27	322	329	322	329	22,300	164.50
2009-01-26	321	324	312	312	37,900	156
2009-01-23	326	330	318	320	60,700	160
2009-01-22	319	327	312	323	36,000	161.50
2009-01-21	316	330	316	321	41,200	160.50
2009-01-20	335	336	323	330	25,500	165
2009-01-19	333	336	328	335	49,400	167.50
2009-01-16	332	349	329	338	67,400	169
2009-01-15	344	345	334	337	47,700	168.50
2009-01-14	344	352	344	346	28,400	173
2009-01-13	350	351	343	348	48,400	174
2009-01-09	345	354	345	348	51,100	174
2009-01-08	352	355	345	347	40,300	173.50
2009-01-07	370	375	358	360	64,400	180
2009-01-06	362	375	360	370	14,100	185
2009-01-05	378	378	363	363	13,900	181.50

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

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 [2009年度]

7463 (株)アドヴァングループの時系列データ [2009年度]