1. HOME >
  2. 株価時系列 >
  3. 7463 >
  4. 2013年

7463 (株)アドヴァングループ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,2071,2201,2021,21417,500607
2013-12-271,1781,2061,1781,20612,800603
2013-12-261,1531,1771,1521,1669,900583
2013-12-251,1251,1451,1251,13231,800566
2013-12-241,1701,1821,1401,15521,900577.50
2013-12-201,1921,1941,1761,18329,700591.50
2013-12-191,1941,1971,1851,19030,600595
2013-12-181,1891,1951,1891,19414,900597
2013-12-171,1851,1901,1851,18914,000594.50
2013-12-161,1991,2001,1871,19020,500595
2013-12-131,1911,2011,1911,19930,300599.50
2013-12-121,1991,2011,1951,1997,100599.50
2013-12-111,1951,2031,1951,20012,000600
2013-12-101,2031,2031,1871,20020,400600
2013-12-091,1991,2031,1391,20120,500600.50
2013-12-061,2001,2031,1991,19910,100599.50
2013-12-051,2041,2041,2001,2007,800600
2013-12-041,2001,2021,1951,19924,900599.50
2013-12-031,2001,2021,1991,2007,900600
2013-12-021,2011,2031,2001,2007,900600
2013-11-291,2001,2041,1991,20111,000600.50
2013-11-281,2011,2041,1991,2046,600602
2013-11-271,2081,2081,1991,2036,300601.50
2013-11-261,1961,2081,1961,2029,000601
2013-11-251,2001,2071,1991,2068,400603
2013-11-221,2001,2151,1981,20112,400600.50
2013-11-211,2071,2191,2001,20410,400602
2013-11-201,2061,2071,2001,20512,200602.50
2013-11-191,1951,2061,1921,20313,100601.50
2013-11-181,2061,2071,1981,20012,000600
2013-11-151,2001,2071,1951,20723,000603.50
2013-11-141,1931,2021,1921,19811,700599
2013-11-131,1981,1981,1801,18511,900592.50
2013-11-121,1721,1861,1721,1807,600590
2013-11-111,1961,1981,1631,1869,800593
2013-11-081,1951,2001,1881,1987,100599
2013-11-071,2061,2071,1941,2002,800600
2013-11-061,2071,2101,1921,1943,900597
2013-11-051,2121,2151,1771,1845,600592
2013-11-011,2091,2091,1851,1897,300594.50
2013-10-311,1951,2251,1951,20913,900604.50
2013-10-301,2131,2301,2011,20516,600602.50
2013-10-291,2201,2271,2111,2138,500606.50
2013-10-281,2031,2261,2001,22610,200613
2013-10-251,2101,2101,1801,1998,200599.50
2013-10-241,2101,2101,2001,2085,500604
2013-10-231,2201,2261,2051,20715,200603.50
2013-10-221,2161,2201,2081,2194,500609.50
2013-10-211,2081,2151,2001,20515,200602.50
2013-10-181,1951,2061,1701,19111,100595.50
2013-10-171,2011,2091,1901,2088,000604
2013-10-161,1971,2031,1881,20110,000600.50
2013-10-151,1931,1951,1901,1933,600596.50
2013-10-111,1701,1991,1701,19313,500596.50
2013-10-101,1671,1691,1501,16610,100583
2013-10-091,1251,1691,1201,16616,600583
2013-10-081,1231,1301,1191,11916,900559.50
2013-10-071,1601,1601,1331,1459,900572.50
2013-10-041,1701,1781,1501,17420,000587
2013-10-031,1751,2001,1621,16316,000581.50
2013-10-021,1831,1851,1611,16813,100584
2013-10-011,1801,1981,1781,19210,100596
2013-09-301,2201,2201,1731,19813,200599
2013-09-271,2381,2451,2301,24011,400620
2013-09-261,2391,2461,2181,2409,700620
2013-09-251,2281,2281,2051,2126,600606
2013-09-241,2341,2381,2031,22810,600614
2013-09-201,2281,2501,2281,23812,800619
2013-09-191,2151,2301,2151,22917,600614.50
2013-09-181,2161,2171,1951,2026,500601
2013-09-171,1941,2191,1801,2068,600603
2013-09-131,1701,1991,1701,19317,600596.50
2013-09-121,1591,1811,1551,18015,400590
2013-09-111,1601,1601,1521,15911,300579.50
2013-09-101,1601,1601,1531,15913,500579.50
2013-09-091,1601,1601,1501,16012,500580
2013-09-061,1301,1571,1271,1393,800569.50
2013-09-051,1551,1551,1001,14811,200574
2013-09-041,1491,1551,1451,1531,300576.50
2013-09-031,1551,1601,1221,1515,700575.50
2013-09-021,1261,1401,1221,1303,300565
2013-08-301,1541,1551,1151,12011,600560
2013-08-291,1511,1591,1491,1493,400574.50
2013-08-281,1501,1501,1341,14419,700572
2013-08-271,1401,1511,1401,14510,800572.50
2013-08-261,1401,1451,1351,1354,600567.50
2013-08-231,1461,1461,1051,1359,300567.50
2013-08-221,1331,1441,1331,1444,300572
2013-08-211,1161,1371,1161,1339,000566.50
2013-08-201,1181,1401,1181,12213,500561
2013-08-191,1401,1481,1371,1404,000570
2013-08-161,1541,1571,1461,14615,000573
2013-08-151,1491,1531,1251,15011,900575
2013-08-141,1551,1581,1001,1475,300573.50
2013-08-131,1141,1421,1141,1374,700568.50
2013-08-121,1201,1581,1111,1389,700569
2013-08-091,1451,1451,1111,1198,400559.50
2013-08-081,1421,1571,1321,14511,500572.50
2013-08-071,1561,1691,1361,1365,900568
2013-08-061,1711,1711,1481,1566,300578
2013-08-051,1501,1701,1431,1655,900582.50
2013-08-021,1231,1501,1201,1506,100575
2013-08-011,1261,1421,1151,1219,400560.50
2013-07-311,1181,1451,1101,11712,200558.50
2013-07-301,1411,1441,1051,11726,100558.50
2013-07-291,1501,1501,1411,14123,100570.50
2013-07-261,1881,1881,1651,16512,600582.50
2013-07-251,1951,1991,1601,19313,500596.50
2013-07-241,1891,1891,1781,1835,000591.50
2013-07-231,1781,1981,1741,1896,800594.50
2013-07-221,1951,2001,1701,1788,300589
2013-07-191,1941,2021,1881,19410,100597
2013-07-181,2051,2061,1861,1888,100594
2013-07-171,1811,2061,1811,20619,400603
2013-07-161,1951,1991,1791,18010,300590
2013-07-121,1961,1981,1871,19510,400597.50
2013-07-111,2031,2031,1861,1958,100597.50
2013-07-101,1781,2031,1781,20033,400600
2013-07-091,1761,1801,1671,16920,400584.50
2013-07-081,1811,1891,1721,17220,100586
2013-07-051,1761,1871,1701,17927,900589.50
2013-07-041,1861,1881,1801,1857,600592.50
2013-07-031,2001,2021,1861,18831,100594
2013-07-021,1871,2111,1871,19872,600599
2013-07-011,2731,2731,2041,24137,200620.50
2013-06-281,2551,3001,2551,29032,600645
2013-06-271,2411,2501,2011,22637,400613
2013-06-261,3441,3441,2911,2955,900647.50
2013-06-251,3471,3471,3011,32414,700662
2013-06-241,3421,3441,3331,33920,900669.50
2013-06-211,2801,3301,2251,32140,300660.50
2013-06-201,3011,3101,2901,29726,300648.50
2013-06-191,2441,2961,2441,2717,900635.50
2013-06-181,2581,2581,2291,24318,200621.50
2013-06-171,2001,2521,1911,22924,200614.50
2013-06-141,1851,2091,1851,20130,400600.50
2013-06-131,1751,2111,1701,18048,800590
2013-06-121,2021,2051,1701,2057,900602.50
2013-06-111,1991,2151,1841,20214,000601
2013-06-101,2031,2041,1871,19331,400596.50
2013-06-071,2091,2091,1301,17320,200586.50
2013-06-061,2001,2461,2001,21541,600607.50
2013-06-051,2461,2631,2151,21523,400607.50
2013-06-041,2111,2501,2051,24626,000623
2013-06-031,2301,2491,2181,22024,300610
2013-05-311,2691,2701,2401,26615,100633
2013-05-301,2601,3301,2271,23137,900615.50
2013-05-291,2301,3001,2211,29031,700645
2013-05-281,2111,2141,1681,17940,900589.50
2013-05-271,2531,2581,2111,21327,400606.50
2013-05-241,2191,2881,2191,25346,800626.50
2013-05-231,3401,3501,2131,21368,300606.50
2013-05-221,4101,4101,3621,37830,300689
2013-05-211,3941,4201,3931,41039,100705
2013-05-201,3681,3981,3681,38319,200691.50
2013-05-171,3601,4101,3561,39839,900699
2013-05-161,3651,3781,2851,32853,400664
2013-05-151,3771,3951,3611,37052,900685
2013-05-141,4001,4201,3701,37735,400688.50
2013-05-131,4001,4411,4001,42452,200712
2013-05-101,4681,4731,4001,40458,800702
2013-05-091,4511,4691,4501,46738,300733.50
2013-05-081,4481,4801,4221,43161,100715.50
2013-05-071,3681,5211,3501,478114,700739
2013-05-021,3551,3731,3301,34858,500674
2013-05-011,2501,4491,2501,399213,900699.50
2013-04-301,1201,2481,1201,23363,800616.50
2013-04-261,1201,1291,1181,12023,100560
2013-04-251,1171,1301,1151,11914,200559.50
2013-04-241,1191,1201,1001,12030,400560
2013-04-231,1001,1101,0911,10334,300551.50
2013-04-221,0871,0991,0831,09852,800549
2013-04-191,0871,0931,0761,08016,100540
2013-04-181,0681,0911,0681,08123,500540.50
2013-04-171,0691,0851,0651,07517,100537.50
2013-04-161,0601,0841,0451,06921,100534.50
2013-04-151,0951,0951,0801,09525,900547.50
2013-04-121,0801,0951,0801,09432,700547
2013-04-111,0601,0801,0581,08050,400540
2013-04-101,0371,0591,0311,05937,000529.50
2013-04-091,0451,0561,0321,03525,900517.50
2013-04-081,0321,0561,0231,04355,900521.50
2013-04-051,0441,0601,0001,03332,100516.50
2013-04-041,0151,0331,0001,03020,100515
2013-04-039911,0199891,01532,600507.50
2013-04-0295599393797630,600488
2013-04-011,0661,06698399140,700495.50
2013-03-291,0481,0501,0131,03437,200517
2013-03-281,0281,0501,0111,04729,200523.50
2013-03-271,0501,0681,0241,06539,900532.50
2013-03-261,0701,0841,0681,07740,300538.50
2013-03-251,0481,0751,0461,06342,600531.50
2013-03-221,0481,0481,0381,03830,900519
2013-03-211,0401,0411,0221,03831,600519
2013-03-191,0271,0361,0181,01823,900509
2013-03-181,0271,0331,0161,02036,600510
2013-03-151,0201,0261,0161,02027,000510
2013-03-141,0191,0251,0121,01631,400508
2013-03-131,0241,0291,0111,01818,300509
2013-03-121,0051,0281,0051,02058,000510
2013-03-119991,0049971,00253,200501
2013-03-0898099898099056,100495
2013-03-071,0001,00098299292,400496
2013-03-061,0031,050986994312,200497
2013-03-059109109039038,400451.50
2013-03-0489990589890415,600452
2013-03-018949018948977,400448.50
2013-02-2889390089289919,500449.50
2013-02-2790290289389415,100447
2013-02-2689890189089610,000448
2013-02-259059088988988,600449
2013-02-2289489988889310,500446.50
2013-02-219069068949007,900450
2013-02-2089990389190211,100451
2013-02-1989090889089410,000447
2013-02-1887088987088712,900443.50
2013-02-1588789186086619,300433
2013-02-148928948828877,200443.50
2013-02-1390991188288424,400442
2013-02-1291091890290919,500454.50
2013-02-0891491590890815,900454
2013-02-0791091590490820,300454
2013-02-0690191290190411,300452
2013-02-0590590589889812,700449
2013-02-0490791290090428,800452
2013-02-0190090788690523,900452.50
2013-01-3188689588488424,000442
2013-01-3088689988689612,500448
2013-01-2989089088188616,600443
2013-01-2889589687587525,900437.50
2013-01-2589089488488518,500442.50
2013-01-2489389888088918,700444.50
2013-01-239009008958978,200448.50
2013-01-228999038999009,900450
2013-01-2190090389989911,500449.50
2013-01-189019069009009,900450
2013-01-1788790588789315,200446.50
2013-01-1690790789790013,800450
2013-01-1590590689990314,300451.50
2013-01-1190090389790017,300450
2013-01-1090490590090514,500452.50
2013-01-0990891990390712,700453.50
2013-01-089049159049079,500453.50
2013-01-0791391390891121,900455.50
2013-01-0489891589790323,100451.50

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