6857 (株)アドバンテストの時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	2,300	2,300	2,260	2,270	11,000	213.19
1992-12-29	2,320	2,320	2,300	2,320	13,000	217.88
1992-12-28	2,340	2,340	2,260	2,340	13,000	219.76
1992-12-25	2,340	2,340	2,300	2,300	37,000	216
1992-12-24	2,250	2,300	2,250	2,300	18,000	216
1992-12-22	2,290	2,300	2,260	2,280	69,000	214.13
1992-12-21	2,300	2,300	2,250	2,300	134,000	216
1992-12-18	2,300	2,350	2,290	2,300	115,000	216
1992-12-17	2,270	2,320	2,270	2,300	64,000	216
1992-12-16	2,280	2,300	2,260	2,300	114,000	216
1992-12-15	2,240	2,240	2,200	2,240	142,000	210.37
1992-12-14	2,300	2,300	2,210	2,240	60,000	210.37
1992-12-11	2,350	2,350	2,290	2,320	72,000	217.88
1992-12-10	2,330	2,360	2,300	2,350	123,000	220.70
1992-12-09	2,110	2,340	2,110	2,330	155,000	218.82
1992-12-08	2,080	2,150	2,080	2,150	78,000	201.92
1992-12-07	2,070	2,070	2,050	2,070	56,000	194.40
1992-12-04	2,040	2,040	2,030	2,030	52,000	190.65
1992-12-03	2,030	2,040	2,030	2,030	76,000	190.65
1992-12-02	2,000	2,040	1,980	2,030	196,000	190.65
1992-12-01	1,970	2,010	1,970	2,000	114,000	187.83
1992-11-30	1,950	1,980	1,950	1,960	138,000	184.07
1992-11-27	1,940	1,960	1,920	1,940	139,000	182.19
1992-11-26	1,910	2,050	1,910	1,960	238,000	184.07
1992-11-25	1,850	1,930	1,840	1,880	131,000	176.56
1992-11-24	1,850	1,870	1,800	1,850	69,000	173.74
1992-11-20	1,750	1,850	1,740	1,850	130,000	173.74
1992-11-19	1,800	1,800	1,740	1,770	184,000	166.23
1992-11-18	1,660	1,720	1,660	1,720	57,000	161.53
1992-11-17	1,690	1,710	1,670	1,680	124,000	157.78
1992-11-16	1,680	1,700	1,680	1,700	137,000	159.65
1992-11-13	1,650	1,670	1,650	1,650	130,000	154.96
1992-11-12	1,600	1,620	1,600	1,610	105,000	151.20
1992-11-11	1,530	1,530	1,450	1,480	70,000	138.99
1992-11-10	1,560	1,600	1,550	1,560	66,000	146.51
1992-11-09	1,640	1,640	1,590	1,610	113,000	151.20
1992-11-06	1,600	1,690	1,600	1,630	50,000	153.08
1992-11-05	1,810	1,810	1,650	1,650	130,000	154.96
1992-11-04	1,800	1,820	1,770	1,800	82,000	169.05
1992-11-02	1,900	1,900	1,820	1,820	43,000	170.92
1992-10-30	1,910	1,930	1,880	1,920	39,000	180.32
1992-10-29	1,910	1,910	1,910	1,910	23,000	179.38
1992-10-28	1,860	1,860	1,860	1,860	12,000	174.68
1992-10-27	1,870	1,880	1,870	1,880	13,000	176.56
1992-10-26	1,900	1,910	1,860	1,860	36,000	174.68
1992-10-23	1,950	1,950	1,900	1,900	11,000	178.44
1992-10-22	1,870	1,900	1,860	1,890	60,000	177.50
1992-10-21	1,900	1,900	1,820	1,840	88,000	172.80
1992-10-20	1,900	1,900	1,870	1,900	168,000	178.44
1992-10-19	1,910	1,910	1,900	1,910	19,000	179.38
1992-10-16	1,930	1,940	1,930	1,930	103,000	181.26
1992-10-15	1,910	1,950	1,900	1,950	94,000	183.13
1992-10-14	1,930	1,930	1,870	1,870	3,000	175.62
1992-10-13	1,930	1,940	1,900	1,900	5,000	178.44
1992-10-12	1,940	1,940	1,900	1,900	34,000	178.44
1992-10-09	1,860	1,930	1,860	1,900	22,000	178.44
1992-10-08	1,900	1,920	1,850	1,850	87,000	173.74
1992-10-07	1,860	1,900	1,850	1,900	114,000	178.44
1992-10-06	1,730	1,760	1,700	1,750	116,000	164.35
1992-10-05	1,760	1,780	1,750	1,780	126,000	167.17
1992-10-02	1,870	1,870	1,750	1,750	136,000	164.35
1992-10-01	1,960	1,960	1,840	1,840	36,000	172.80
1992-09-30	2,010	2,010	1,980	1,980	66,000	185.95
1992-09-29	2,050	2,050	2,000	2,010	30,000	188.77
1992-09-28	2,120	2,120	2,070	2,070	31,000	194.40
1992-09-25	2,190	2,200	2,140	2,140	46,000	200.98
1992-09-24	2,170	2,180	2,150	2,180	113,000	204.73
1992-09-22	2,150	2,170	2,150	2,170	34,000	203.79
1992-09-21	2,310	2,310	2,170	2,170	66,000	203.79
1992-09-18	2,300	2,310	2,250	2,310	53,000	216.94
1992-09-17	2,300	2,300	2,240	2,250	81,000	211.31
1992-09-16	2,250	2,260	2,210	2,220	127,000	208.49
1992-09-14	2,220	2,220	2,220	2,220	11,000	208.49
1992-09-11	2,260	2,260	2,170	2,170	63,000	203.79
1992-09-10	2,240	2,260	2,240	2,260	31,000	212.25
1992-09-09	2,250	2,250	2,140	2,140	42,000	200.98
1992-09-08	2,260	2,280	2,220	2,250	66,000	211.31
1992-09-07	2,200	2,250	2,200	2,200	98,000	206.61
1992-09-04	2,140	2,170	2,140	2,140	79,000	200.98
1992-09-03	2,070	2,120	2,040	2,100	79,000	197.22
1992-09-02	2,080	2,090	2,060	2,080	111,000	195.34
1992-09-01	2,230	2,230	2,090	2,100	37,000	197.22
1992-08-31	2,240	2,240	2,160	2,230	18,000	209.43
1992-08-28	2,120	2,140	2,110	2,120	194,000	199.10
1992-08-27	2,160	2,180	2,020	2,100	55,000	197.22
1992-08-26	2,170	2,170	2,140	2,170	24,000	203.79
1992-08-25	2,200	2,200	2,170	2,200	86,000	206.61
1992-08-24	2,190	2,200	2,150	2,190	90,000	205.67
1992-08-21	2,110	2,180	2,100	2,150	155,000	201.92
1992-08-20	2,030	2,120	2,030	2,100	155,000	197.22
1992-08-19	2,030	2,050	1,960	1,960	60,000	184.07
1992-08-18	2,160	2,180	2,130	2,130	50,000	200.04
1992-08-17	2,230	2,270	2,150	2,150	32,000	201.92
1992-08-14	2,160	2,190	2,160	2,190	24,000	205.67
1992-08-13	2,180	2,200	2,150	2,150	72,000	201.92
1992-08-12	2,200	2,220	2,150	2,170	69,000	203.79
1992-08-11	2,300	2,300	2,200	2,200	92,000	206.61
1992-08-10	2,300	2,300	2,280	2,300	57,000	216
1992-08-07	2,300	2,300	2,300	2,300	38,000	216
1992-08-06	2,300	2,300	2,240	2,300	56,000	216
1992-08-05	2,180	2,240	2,180	2,240	53,000	210.37
1992-08-04	2,250	2,270	2,150	2,160	17,000	202.86
1992-08-03	2,320	2,320	2,320	2,320	1,000	217.88
1992-07-31	2,300	2,330	2,270	2,320	32,000	217.88
1992-07-30	2,300	2,300	2,240	2,300	21,000	216
1992-07-29	2,320	2,320	2,210	2,300	37,000	216
1992-07-28	2,300	2,300	2,300	2,300	3,000	216
1992-07-27	2,430	2,430	2,300	2,350	21,000	220.70
1992-07-24	2,450	2,450	2,350	2,350	21,000	220.70
1992-07-23	2,360	2,400	2,330	2,400	44,000	225.39
1992-07-22	2,370	2,370	2,330	2,350	16,000	220.70
1992-07-21	2,500	2,500	2,420	2,500	33,000	234.79
1992-07-20	2,510	2,590	2,510	2,530	75,000	237.60
1992-07-17	2,540	2,570	2,540	2,550	45,000	239.48
1992-07-16	2,510	2,600	2,510	2,520	74,000	236.66
1992-07-15	2,390	2,500	2,380	2,490	32,000	233.85
1992-07-14	2,360	2,390	2,360	2,380	11,000	223.52
1992-07-13	2,370	2,380	2,280	2,340	28,000	219.76
1992-07-10	2,400	2,410	2,380	2,410	33,000	226.33
1992-07-09	2,430	2,450	2,370	2,410	25,000	226.33
1992-07-08	2,410	2,410	2,390	2,410	52,000	226.33
1992-07-07	2,450	2,450	2,400	2,410	19,000	226.33
1992-07-06	2,510	2,510	2,450	2,450	14,000	230.09
1992-07-03	2,430	2,470	2,420	2,430	11,000	228.21
1992-07-02	2,490	2,490	2,400	2,490	21,000	233.85
1992-07-01	2,450	2,500	2,450	2,500	8,000	234.79
1992-06-30	2,550	2,550	2,480	2,520	24,000	236.66
1992-06-29	2,540	2,550	2,530	2,550	24,000	239.48
1992-06-26	2,540	2,540	2,530	2,540	31,000	238.54
1992-06-25	2,540	2,540	2,500	2,520	15,000	236.66
1992-06-24	2,520	2,550	2,500	2,550	74,000	239.48
1992-06-23	2,550	2,560	2,540	2,550	59,000	239.48
1992-06-22	2,570	2,640	2,550	2,590	92,000	243.24
1992-06-19	2,440	2,530	2,440	2,530	102,000	237.60
1992-06-18	2,500	2,500	2,390	2,440	60,000	229.15
1992-06-17	2,500	2,500	2,490	2,500	60,000	234.79
1992-06-16	2,500	2,510	2,490	2,500	87,000	234.79
1992-06-15	2,600	2,600	2,490	2,490	163,000	233.85
1992-06-12	2,720	2,720	2,590	2,600	69,000	244.18
1992-06-11	2,750	2,750	2,720	2,720	10,000	255.45
1992-06-10	2,770	2,770	2,700	2,720	15,000	255.45
1992-06-09	2,710	2,750	2,710	2,740	21,000	257.33
1992-06-08	2,800	2,800	2,770	2,780	20,000	261.08
1992-06-05	2,840	2,840	2,790	2,800	17,000	262.96
1992-06-04	2,710	2,800	2,710	2,800	7,000	262.96
1992-06-03	2,690	2,740	2,670	2,710	15,000	254.51
1992-06-02	2,780	2,780	2,700	2,700	10,000	253.57
1992-06-01	2,770	2,810	2,750	2,780	30,000	261.08
1992-05-29	2,840	2,840	2,810	2,820	72,000	264.84
1992-05-28	2,810	2,840	2,810	2,840	8,000	266.72
1992-05-27	2,810	2,820	2,800	2,810	69,000	263.90
1992-05-26	2,850	2,850	2,800	2,810	55,000	263.90
1992-05-25	2,880	2,880	2,850	2,860	129,000	268.60
1992-05-22	2,900	2,900	2,850	2,900	89,000	272.35
1992-05-21	2,780	2,940	2,780	2,900	98,000	272.35
1992-05-20	2,840	2,900	2,840	2,900	82,000	272.35
1992-05-19	2,800	2,850	2,770	2,800	51,000	262.96
1992-05-18	2,760	2,800	2,750	2,770	47,000	260.14
1992-05-15	2,890	2,890	2,800	2,800	58,000	262.96
1992-05-14	3,020	3,020	2,910	2,910	86,000	273.29
1992-05-13	3,010	3,020	2,980	3,020	84,000	283.62
1992-05-12	2,990	3,030	2,970	2,990	157,000	280.80
1992-05-11	2,940	2,960	2,920	2,950	124,000	277.05
1992-05-08	2,830	2,900	2,830	2,900	127,000	272.35
1992-05-07	2,740	2,790	2,740	2,780	31,000	261.08
1992-05-06	2,700	2,700	2,660	2,700	19,000	253.57
1992-05-01	2,600	2,650	2,600	2,620	24,000	246.06
1992-04-30	2,760	2,760	2,610	2,610	39,000	245.12
1992-04-28	2,640	2,670	2,600	2,640	72,000	247.93
1992-04-27	2,660	2,670	2,620	2,640	41,000	247.93
1992-04-24	2,830	2,830	2,650	2,680	198,000	251.69
1992-04-23	2,800	2,840	2,790	2,790	120,000	262.02
1992-04-22	2,780	2,810	2,780	2,800	21,000	262.96
1992-04-21	2,820	2,820	2,750	2,820	39,000	264.84
1992-04-20	2,830	2,830	2,760	2,780	39,000	261.08
1992-04-17	2,870	2,870	2,750	2,750	25,000	258.26
1992-04-16	2,770	2,830	2,750	2,830	200,000	265.78
1992-04-15	2,760	2,770	2,750	2,770	96,000	260.14
1992-04-14	2,690	2,710	2,630	2,690	26,000	252.63
1992-04-13	2,730	2,730	2,690	2,710	13,000	254.51
1992-04-10	2,640	2,750	2,640	2,750	107,000	258.26
1992-04-09	2,600	2,640	2,600	2,600	51,000	244.18
1992-04-08	2,650	2,650	2,550	2,640	84,000	247.93
1992-04-07	2,710	2,750	2,640	2,650	18,000	248.87
1992-04-06	2,850	2,850	2,750	2,750	38,000	258.26
1992-04-03	2,820	2,820	2,720	2,820	85,000	264.84
1992-04-02	2,840	2,850	2,780	2,810	107,000	263.90
1992-04-01	2,860	2,860	2,800	2,860	62,000	268.60
1992-03-31	2,860	2,880	2,840	2,870	89,000	269.53
1992-03-30	2,840	2,890	2,840	2,840	72,000	266.72
1992-03-27	2,830	2,870	2,810	2,820	77,000	264.84
1992-03-26	2,890	2,890	2,810	2,830	63,000	265.78
1992-03-25	2,880	2,900	2,840	2,890	111,000	271.41
1992-03-24	2,850	2,870	2,830	2,840	69,000	266.72
1992-03-23	2,860	2,930	2,860	2,930	116,000	275.17
1992-03-19	2,810	2,860	2,780	2,860	111,000	268.60
1992-03-18	2,780	2,830	2,770	2,770	48,000	260.14
1992-03-17	2,790	2,800	2,750	2,800	63,000	262.96
1992-03-16	2,780	2,870	2,760	2,830	44,000	265.78
1992-03-13	2,670	2,780	2,670	2,780	216,000	261.08
1992-03-12	2,520	2,600	2,480	2,600	539,000	244.18
1992-03-11	2,600	2,610	2,500	2,520	401,000	236.66
1992-03-10	2,700	2,700	2,680	2,680	54,000	251.69
1992-03-09	2,700	2,700	2,590	2,700	52,000	253.57
1992-03-06	2,710	2,750	2,700	2,700	64,000	253.57
1992-03-05	2,840	2,840	2,700	2,710	74,000	254.51
1992-03-04	2,930	2,940	2,830	2,830	67,000	265.78
1992-03-03	3,000	3,000	2,950	2,960	26,000	277.99
1992-03-02	3,050	3,060	3,050	3,050	23,000	286.44
1992-02-28	3,100	3,100	3,080	3,080	22,000	289.26
1992-02-27	3,060	3,100	3,060	3,100	51,000	291.13
1992-02-26	3,140	3,140	3,110	3,110	21,000	292.07
1992-02-25	3,130	3,180	3,100	3,140	40,000	294.89
1992-02-24	3,130	3,130	3,100	3,130	16,000	293.95
1992-02-21	3,080	3,080	3,060	3,080	26,000	289.26
1992-02-20	3,080	3,080	3,050	3,050	58,000	286.44
1992-02-19	3,100	3,110	3,070	3,070	61,000	288.32
1992-02-18	3,120	3,150	3,090	3,150	59,000	295.83
1992-02-17	3,080	3,120	3,080	3,090	73,000	290.20
1992-02-14	3,190	3,200	3,120	3,120	135,000	293.01
1992-02-13	3,260	3,260	3,190	3,200	101,000	300.53
1992-02-12	3,300	3,300	3,260	3,280	102,000	308.04
1992-02-10	3,380	3,380	3,370	3,370	27,000	316.49
1992-02-07	3,410	3,410	3,370	3,410	55,000	320.25
1992-02-06	3,450	3,480	3,360	3,360	78,000	315.55
1992-02-05	3,500	3,500	3,430	3,440	62,000	323.07
1992-02-04	3,450	3,500	3,450	3,450	77,000	324.01
1992-02-03	3,580	3,620	3,550	3,600	75,000	338.09
1992-01-31	3,600	3,610	3,560	3,570	112,000	335.27
1992-01-30	3,600	3,620	3,550	3,550	65,000	333.40
1992-01-29	3,560	3,600	3,510	3,600	101,000	338.09
1992-01-28	3,460	3,500	3,440	3,500	38,000	328.70
1992-01-27	3,530	3,530	3,450	3,450	68,000	324.01
1992-01-24	3,590	3,590	3,470	3,510	78,000	329.64
1992-01-23	3,680	3,700	3,620	3,690	336,000	346.54
1992-01-22	3,540	3,640	3,540	3,640	192,000	341.85
1992-01-21	3,520	3,580	3,520	3,550	111,000	333.40
1992-01-20	3,530	3,530	3,460	3,520	68,000	330.58
1992-01-17	3,470	3,550	3,450	3,530	197,000	331.52
1992-01-16	3,350	3,480	3,340	3,480	126,000	326.82
1992-01-14	3,250	3,300	3,250	3,250	59,000	305.22
1992-01-13	3,250	3,300	3,230	3,230	34,000	303.34
1992-01-10	3,280	3,280	3,170	3,230	91,000	303.34
1992-01-09	3,330	3,330	3,230	3,250	20,000	305.22
1992-01-08	3,330	3,330	3,270	3,300	33,000	309.92
1992-01-07	3,330	3,350	3,330	3,350	14,000	314.61
1992-01-06	3,240	3,390	3,240	3,390	49,000	318.37

分割・併合履歴： [2023-09-28]1株→4株 [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

6857 (株)アドバンテスト の時系列データ [1992年度]

6857 (株)アドバンテストの時系列データ [1992年度]