6857 (株)アドバンテスト の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-01-1810,87011,03010,71010,7801,181,90010,780
2022-01-1710,93010,99010,78010,7901,226,00010,790
2022-01-1410,63010,83010,54010,7201,942,50010,720
2022-01-1310,77010,97010,75010,9301,360,60010,930
2022-01-1210,76010,82010,62010,7601,427,00010,760
2022-01-1110,66010,67010,45010,4701,318,40010,470
2022-01-0711,02011,08010,66010,7101,645,00010,710
2022-01-0611,10011,16010,78010,7802,325,10010,780
2022-01-0511,11011,33011,10011,2801,775,90011,280
2022-01-0411,06011,38011,05011,2901,941,30011,290

分割・併合履歴 : [2006-09-26]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1984-07-27]1株→2株 [1983-09-27]1株→2株