7463 (株)アドヴァングループの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,252	1,257	1,239	1,250	35,200	1,250
2019-12-27	1,266	1,273	1,259	1,261	26,000	1,261
2019-12-26	1,248	1,268	1,248	1,265	25,800	1,265
2019-12-25	1,270	1,270	1,241	1,248	30,400	1,248
2019-12-24	1,284	1,284	1,267	1,271	16,400	1,271
2019-12-23	1,318	1,318	1,286	1,286	23,400	1,286
2019-12-20	1,330	1,333	1,318	1,318	39,800	1,318
2019-12-19	1,318	1,326	1,316	1,323	25,400	1,323
2019-12-18	1,325	1,329	1,317	1,321	28,500	1,321
2019-12-17	1,340	1,360	1,314	1,330	64,300	1,330
2019-12-16	1,302	1,340	1,302	1,334	72,200	1,334
2019-12-13	1,308	1,320	1,295	1,302	142,400	1,302
2019-12-12	1,291	1,296	1,285	1,288	44,100	1,288
2019-12-11	1,284	1,293	1,278	1,290	35,100	1,290
2019-12-10	1,306	1,319	1,284	1,284	92,800	1,284
2019-12-09	1,301	1,303	1,290	1,303	50,800	1,303
2019-12-06	1,298	1,303	1,293	1,295	80,900	1,295
2019-12-05	1,285	1,297	1,283	1,292	35,100	1,292
2019-12-04	1,280	1,297	1,280	1,290	71,400	1,290
2019-12-03	1,283	1,302	1,276	1,290	80,800	1,290
2019-12-02	1,299	1,315	1,295	1,308	79,600	1,308
2019-11-29	1,302	1,305	1,291	1,299	71,300	1,299
2019-11-28	1,295	1,307	1,283	1,305	69,600	1,305
2019-11-27	1,298	1,307	1,289	1,297	76,200	1,297
2019-11-26	1,299	1,305	1,288	1,298	74,200	1,298
2019-11-25	1,300	1,308	1,294	1,296	65,800	1,296
2019-11-22	1,293	1,300	1,285	1,292	64,500	1,292
2019-11-21	1,288	1,290	1,274	1,288	88,500	1,288
2019-11-20	1,272	1,293	1,272	1,293	65,100	1,293
2019-11-19	1,306	1,309	1,265	1,286	117,700	1,286
2019-11-18	1,253	1,255	1,236	1,238	41,800	1,238
2019-11-15	1,245	1,268	1,245	1,259	67,000	1,259
2019-11-14	1,259	1,259	1,237	1,241	40,000	1,241
2019-11-13	1,265	1,265	1,245	1,246	37,500	1,246
2019-11-12	1,256	1,266	1,249	1,260	36,700	1,260
2019-11-11	1,255	1,268	1,243	1,249	58,100	1,249
2019-11-08	1,250	1,259	1,244	1,255	124,000	1,255
2019-11-07	1,243	1,246	1,238	1,243	40,100	1,243
2019-11-06	1,249	1,249	1,234	1,243	56,900	1,243
2019-11-05	1,229	1,249	1,222	1,241	87,200	1,241
2019-11-01	1,215	1,230	1,209	1,223	55,900	1,223
2019-10-31	1,193	1,231	1,193	1,227	55,100	1,227
2019-10-30	1,174	1,202	1,166	1,202	114,400	1,202
2019-10-29	1,186	1,191	1,173	1,183	34,900	1,183
2019-10-28	1,174	1,176	1,161	1,174	41,300	1,174
2019-10-25	1,176	1,183	1,162	1,176	49,800	1,176
2019-10-24	1,182	1,182	1,155	1,169	74,200	1,169
2019-10-23	1,146	1,146	1,125	1,139	26,200	1,139
2019-10-21	1,145	1,149	1,129	1,133	23,400	1,133
2019-10-18	1,142	1,155	1,129	1,134	31,100	1,134
2019-10-17	1,153	1,153	1,121	1,135	32,800	1,135
2019-10-16	1,154	1,158	1,142	1,150	44,100	1,150
2019-10-15	1,146	1,146	1,133	1,136	49,700	1,136
2019-10-11	1,143	1,143	1,115	1,126	30,900	1,126
2019-10-10	1,149	1,150	1,124	1,138	30,900	1,138
2019-10-09	1,152	1,152	1,127	1,146	35,900	1,146
2019-10-08	1,096	1,155	1,096	1,152	84,300	1,152
2019-10-07	1,110	1,130	1,090	1,105	77,400	1,105
2019-10-04	1,084	1,105	1,081	1,089	71,200	1,089
2019-10-03	1,103	1,105	1,078	1,084	41,600	1,084
2019-10-02	1,130	1,136	1,124	1,126	32,900	1,126
2019-10-01	-	-	-	1,151	-	1,151
2019-09-30	1,161	1,164	1,145	1,151	51,000	1,151
2019-09-27	1,195	1,195	1,163	1,177	78,600	1,177
2019-09-26	1,194	1,210	1,169	1,181	110,700	1,181
2019-09-25	1,185	1,187	1,168	1,173	57,100	1,173
2019-09-24	1,200	1,215	1,195	1,196	45,800	1,196
2019-09-20	1,193	1,205	1,187	1,198	79,400	1,198
2019-09-19	1,181	1,198	1,181	1,193	64,500	1,193
2019-09-18	1,170	1,184	1,166	1,180	77,200	1,180
2019-09-17	1,155	1,172	1,152	1,161	64,100	1,161
2019-09-13	1,137	1,154	1,130	1,153	107,300	1,153
2019-09-12	1,143	1,149	1,132	1,136	65,300	1,136
2019-09-11	1,146	1,150	1,136	1,144	75,800	1,144
2019-09-10	1,150	1,152	1,140	1,145	83,600	1,145
2019-09-09	1,145	1,150	1,136	1,150	69,200	1,150
2019-09-06	1,145	1,150	1,131	1,139	60,600	1,139
2019-09-05	1,145	1,155	1,143	1,150	82,800	1,150
2019-09-04	1,130	1,148	1,130	1,141	55,800	1,141
2019-09-03	1,139	1,140	1,125	1,136	46,900	1,136
2019-09-02	1,147	1,155	1,139	1,139	29,000	1,139
2019-08-30	1,144	1,148	1,138	1,147	96,100	1,147
2019-08-29	1,140	1,146	1,130	1,139	52,700	1,139
2019-08-28	1,138	1,139	1,124	1,130	44,200	1,130
2019-08-27	1,127	1,138	1,110	1,135	143,300	1,135
2019-08-26	1,106	1,120	1,103	1,113	60,500	1,113
2019-08-23	1,125	1,137	1,124	1,132	82,500	1,132
2019-08-22	1,126	1,128	1,115	1,126	41,600	1,126
2019-08-21	1,141	1,144	1,121	1,126	40,500	1,126
2019-08-20	1,138	1,154	1,137	1,150	79,300	1,150
2019-08-19	1,120	1,138	1,115	1,131	72,400	1,131
2019-08-16	1,106	1,116	1,099	1,110	50,000	1,110
2019-08-15	1,092	1,114	1,087	1,111	72,700	1,111
2019-08-14	1,099	1,122	1,089	1,122	99,200	1,122
2019-08-13	1,086	1,120	1,077	1,115	141,100	1,115
2019-08-09	1,086	1,101	1,086	1,097	59,500	1,097
2019-08-08	1,079	1,090	1,077	1,085	38,000	1,085
2019-08-07	1,069	1,096	1,069	1,091	93,400	1,091
2019-08-06	1,044	1,084	1,033	1,077	102,500	1,077
2019-08-05	1,082	1,086	1,064	1,072	77,000	1,072
2019-08-02	1,099	1,107	1,084	1,094	116,900	1,094
2019-08-01	1,096	1,115	1,096	1,112	41,900	1,112
2019-07-31	1,099	1,117	1,095	1,108	67,500	1,108
2019-07-30	1,110	1,127	1,107	1,125	65,800	1,125
2019-07-29	1,109	1,118	1,095	1,107	46,100	1,107
2019-07-26	1,110	1,115	1,106	1,112	30,100	1,112
2019-07-25	1,103	1,111	1,103	1,110	43,400	1,110
2019-07-24	1,094	1,110	1,092	1,103	44,800	1,103
2019-07-23	1,091	1,101	1,080	1,094	50,000	1,094
2019-07-22	1,107	1,107	1,091	1,091	26,100	1,091
2019-07-19	1,089	1,116	1,086	1,109	64,800	1,109
2019-07-18	1,104	1,116	1,085	1,087	95,200	1,087
2019-07-17	1,102	1,123	1,097	1,114	76,000	1,114
2019-07-16	1,116	1,128	1,107	1,111	103,900	1,111
2019-07-12	1,138	1,139	1,126	1,128	69,900	1,128
2019-07-11	1,133	1,147	1,133	1,138	84,300	1,138
2019-07-10	1,117	1,137	1,106	1,131	103,900	1,131
2019-07-09	1,086	1,124	1,086	1,117	127,200	1,117
2019-07-08	1,083	1,096	1,060	1,095	171,900	1,095
2019-07-05	1,062	1,062	1,049	1,060	37,800	1,060
2019-07-04	1,070	1,070	1,053	1,059	60,100	1,059
2019-07-03	1,066	1,072	1,065	1,065	52,500	1,065
2019-07-02	1,073	1,074	1,068	1,070	49,300	1,070
2019-07-01	1,070	1,076	1,068	1,073	53,700	1,073
2019-06-28	1,065	1,069	1,059	1,059	51,700	1,059
2019-06-27	1,052	1,070	1,046	1,070	47,000	1,070
2019-06-26	1,052	1,055	1,044	1,045	46,500	1,045
2019-06-25	1,064	1,066	1,050	1,056	30,200	1,056
2019-06-24	1,070	1,071	1,063	1,067	34,500	1,067
2019-06-21	1,093	1,093	1,069	1,073	112,700	1,073
2019-06-20	1,091	1,093	1,081	1,088	56,200	1,088
2019-06-19	1,091	1,097	1,085	1,090	57,900	1,090
2019-06-18	1,099	1,105	1,080	1,083	49,400	1,083
2019-06-17	1,086	1,101	1,083	1,095	51,900	1,095
2019-06-14	1,099	1,099	1,080	1,093	51,800	1,093
2019-06-13	1,088	1,090	1,075	1,088	86,700	1,088
2019-06-12	1,092	1,095	1,086	1,087	89,800	1,087
2019-06-11	1,082	1,100	1,081	1,092	70,000	1,092
2019-06-10	1,057	1,086	1,054	1,082	63,700	1,082
2019-06-07	1,064	1,064	1,041	1,054	68,600	1,054
2019-06-06	1,061	1,079	1,053	1,057	87,800	1,057
2019-06-05	1,025	1,059	1,025	1,059	83,900	1,059
2019-06-04	996	1,010	988	1,009	73,800	1,009
2019-06-03	1,011	1,011	992	994	69,100	994
2019-05-31	1,038	1,038	1,017	1,020	110,500	1,020
2019-05-30	1,064	1,064	1,048	1,050	59,900	1,050
2019-05-29	1,063	1,078	1,058	1,067	49,400	1,067
2019-05-28	1,069	1,070	1,060	1,066	41,200	1,066
2019-05-27	1,061	1,073	1,060	1,065	41,600	1,065
2019-05-24	1,047	1,063	1,042	1,061	47,800	1,061
2019-05-23	1,050	1,059	1,044	1,055	46,800	1,055
2019-05-22	1,064	1,064	1,046	1,046	64,000	1,046
2019-05-21	1,042	1,057	1,037	1,057	58,300	1,057
2019-05-20	1,018	1,046	1,018	1,044	45,700	1,044
2019-05-17	1,030	1,030	1,013	1,018	103,700	1,018
2019-05-16	1,020	1,022	999	1,019	88,400	1,019
2019-05-15	1,006	1,019	998	1,019	74,300	1,019
2019-05-14	983	1,006	979	1,004	83,000	1,004
2019-05-13	993	1,015	992	1,003	79,800	1,003
2019-05-10	999	1,007	993	995	93,900	995
2019-05-09	998	1,005	986	998	80,300	998
2019-05-08	1,005	1,005	988	1,001	86,800	1,001
2019-05-07	1,036	1,042	1,016	1,016	81,300	1,016
2019-04-26	1,040	1,040	1,025	1,035	92,400	1,035
2019-04-25	1,048	1,049	1,038	1,040	119,900	1,040
2019-04-24	1,040	1,046	1,034	1,039	97,200	1,039
2019-04-23	1,037	1,057	1,037	1,040	118,500	1,040
2019-04-22	1,027	1,040	1,021	1,037	112,900	1,037
2019-04-19	1,034	1,037	1,015	1,023	115,000	1,023
2019-04-18	1,050	1,052	1,031	1,034	76,700	1,034
2019-04-17	1,050	1,052	1,036	1,044	50,200	1,044
2019-04-16	1,055	1,068	1,044	1,050	102,700	1,050
2019-04-15	1,054	1,074	1,048	1,054	163,100	1,054
2019-04-12	1,030	1,041	1,028	1,039	80,100	1,039
2019-04-11	1,032	1,038	1,027	1,028	81,000	1,028
2019-04-10	1,014	1,031	1,002	1,027	65,400	1,027
2019-04-09	1,041	1,050	1,025	1,030	137,600	1,030
2019-04-08	1,029	1,031	1,022	1,028	69,300	1,028
2019-04-05	1,030	1,032	1,015	1,023	110,100	1,023
2019-04-04	1,031	1,034	1,020	1,030	164,200	1,030
2019-04-03	1,029	1,035	1,017	1,031	191,800	1,031
2019-04-02	1,045	1,049	1,005	1,029	101,200	1,029
2019-04-01	1,037	1,042	1,032	1,038	64,100	1,038
2019-03-29	1,038	1,040	1,019	1,019	70,200	1,019
2019-03-28	1,049	1,054	1,030	1,038	57,600	1,038
2019-03-27	1,050	1,060	1,034	1,054	81,800	1,054
2019-03-26	1,060	1,078	1,052	1,059	145,000	1,059
2019-03-25	1,083	1,083	1,041	1,042	35,400	1,042
2019-03-22	1,077	1,088	1,073	1,088	34,700	1,088
2019-03-20	1,079	1,092	1,073	1,077	43,900	1,077
2019-03-19	1,096	1,096	1,069	1,074	34,100	1,074
2019-03-18	1,074	1,102	1,067	1,102	74,500	1,102
2019-03-15	1,059	1,077	1,059	1,069	70,600	1,069
2019-03-14	1,052	1,055	1,040	1,054	23,200	1,054
2019-03-13	1,046	1,056	1,040	1,048	39,600	1,048
2019-03-12	1,033	1,065	1,033	1,046	83,900	1,046
2019-03-11	1,019	1,029	1,011	1,029	40,800	1,029
2019-03-08	1,030	1,033	1,005	1,009	57,900	1,009
2019-03-07	1,027	1,034	1,022	1,030	39,400	1,030
2019-03-06	1,035	1,040	1,027	1,034	34,300	1,034
2019-03-05	1,032	1,040	1,026	1,037	21,100	1,037
2019-03-04	1,050	1,054	1,033	1,040	60,700	1,040
2019-03-01	1,037	1,038	1,019	1,022	27,100	1,022
2019-02-28	1,011	1,041	1,011	1,038	54,500	1,038
2019-02-27	1,002	1,014	996	1,014	54,300	1,014
2019-02-26	1,010	1,013	997	1,002	32,800	1,002
2019-02-25	998	1,012	994	1,005	54,700	1,005
2019-02-22	999	999	984	987	35,700	987
2019-02-21	1,010	1,012	1,005	1,009	30,800	1,009
2019-02-20	1,006	1,011	1,001	1,010	38,400	1,010
2019-02-19	1,010	1,010	1,000	1,007	33,200	1,007
2019-02-18	1,001	1,014	993	1,014	69,100	1,014
2019-02-15	989	993	975	991	42,700	991
2019-02-14	990	1,007	988	992	51,400	992
2019-02-13	988	990	976	990	36,800	990
2019-02-12	993	993	973	984	53,500	984
2019-02-08	981	985	969	980	42,900	980
2019-02-07	991	995	981	991	35,100	991
2019-02-06	985	994	980	994	55,000	994
2019-02-05	989	990	972	979	37,200	979
2019-02-04	959	992	958	991	64,600	991
2019-02-01	937	955	937	951	34,100	951
2019-01-31	936	943	930	939	68,300	939
2019-01-30	949	949	932	936	69,100	936
2019-01-29	934	958	933	942	103,400	942
2019-01-28	897	901	888	890	35,200	890
2019-01-25	900	914	897	897	38,900	897
2019-01-24	908	916	901	902	34,500	902
2019-01-23	907	907	898	904	20,500	904
2019-01-22	927	927	907	916	20,900	916
2019-01-21	919	928	913	927	29,200	927
2019-01-18	914	935	910	912	28,800	912
2019-01-17	907	917	899	914	46,700	914
2019-01-16	910	920	893	896	26,600	896
2019-01-15	889	915	884	907	49,800	907
2019-01-11	913	913	899	904	22,800	904
2019-01-10	917	917	896	904	34,700	904
2019-01-09	918	921	909	917	38,600	917
2019-01-08	918	918	905	912	23,300	912
2019-01-07	932	938	908	918	43,200	918
2019-01-04	895	909	878	907	33,100	907

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 [2019年度]

7463 (株)アドヴァングループの時系列データ [2019年度]