6857 (株)アドバンテスト の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-305,4105,4705,4005,430392,700560.95
1996-12-275,2805,4205,2605,390835,200556.82
1996-12-265,1105,2205,0805,200525,400537.19
1996-12-255,1205,1205,0705,100267,400526.86
1996-12-245,0805,1105,0305,070346,200523.76
1996-12-204,9605,0004,9104,980205,600514.46
1996-12-194,8704,9404,7804,940311,400510.33
1996-12-185,0805,0804,9404,94074,300510.33
1996-12-175,0305,1305,0305,08095,800524.79
1996-12-165,1305,1305,0505,130111,600529.96
1996-12-134,9805,0604,9805,060321,000522.73
1996-12-125,0805,1505,0405,080367,600524.79
1996-12-115,0805,1605,0205,070453,700523.76
1996-12-105,0005,1305,0005,060684,700522.73
1996-12-094,9504,9704,9004,97084,600513.43
1996-12-064,9505,0004,8004,850217,400501.03
1996-12-054,7804,9504,7804,850168,500501.03
1996-12-044,7704,7804,7304,78085,600493.80
1996-12-034,7104,8204,7104,800111,600495.87
1996-12-024,8404,8604,7904,81076,500496.90
1996-11-294,9204,9204,8304,860166,900502.07
1996-11-284,9705,0004,9204,970203,800513.43
1996-11-274,9005,0004,8705,000323,600516.53
1996-11-265,0405,0404,9304,980599,000514.46
1996-11-254,8005,0104,8005,0001,268,400516.53
1996-11-224,6604,7704,6604,750877,300490.70
1996-11-214,5904,6404,5804,610463,000476.24
1996-11-204,5304,6004,5104,580309,800473.14
1996-11-194,3804,5304,3804,53097,000467.98
1996-11-184,4404,4504,4304,44053,400458.68
1996-11-154,5004,5404,4804,490129,500463.84
1996-11-144,4604,5204,4504,520168,400466.94
1996-11-134,3804,4704,3804,440197,000458.68
1996-11-124,3204,4204,3204,380151,400452.48
1996-11-114,3104,3604,2804,30071,300444.22
1996-11-084,2904,4004,2904,360172,600450.41
1996-11-074,3404,3404,2904,290131,600443.18
1996-11-064,1904,3004,1904,290174,800443.18
1996-11-054,2004,2304,1804,220101,000435.95
1996-11-014,2504,3004,2104,22080,700435.95
1996-10-314,3204,3304,2404,300202,400444.22
1996-10-304,3404,3604,2904,290134,600443.18
1996-10-294,3304,3804,3204,36096,000450.41
1996-10-284,3104,3504,3104,320174,100446.28
1996-10-254,3804,4104,3004,390271,700453.51
1996-10-244,4304,4804,4204,430387,500457.65
1996-10-234,4504,5004,4004,480350,600462.81
1996-10-224,5404,6204,5004,500236,700464.88
1996-10-214,6104,6104,5204,550176,100470.04
1996-10-184,6004,6704,5604,660330,000481.41
1996-10-174,5504,5804,5304,55061,500470.04
1996-10-164,6004,6204,5304,570387,700472.11
1996-10-154,4304,6004,4304,600383,200475.21
1996-10-144,4204,4204,3804,39081,500453.51
1996-10-114,4004,4004,3404,350112,900449.38
1996-10-094,3904,4404,3404,400101,800454.55
1996-10-084,3604,4004,3604,40072,600454.55
1996-10-074,4204,4204,3904,39082,000453.51
1996-10-044,4104,4204,3604,400112,100454.55
1996-10-034,4104,4704,3504,360168,800450.41
1996-10-024,4504,4704,4104,41086,000455.58
1996-10-014,5604,5604,4304,470284,900461.78
1996-09-304,4504,5604,4204,560593,700471.07
1996-09-274,3104,4504,2804,4501,023,400459.71
1996-09-264,2804,3104,2304,270301,700441.12
1996-09-254,1804,3104,1404,200309,900433.88
1996-09-244,1004,1004,0504,090138,500422.52
1996-09-204,1804,1804,1204,140456,700427.69
1996-09-194,1804,2104,1504,180731,900431.82
1996-09-184,1404,1704,1204,150140,200428.72
1996-09-174,0704,1704,0704,140150,000427.69
1996-09-134,0304,0704,0204,070100,200420.46
1996-09-124,1204,1204,0404,05085,800418.39
1996-09-114,0704,0904,0304,090122,600422.52
1996-09-104,0404,1004,0204,070239,800420.46
1996-09-094,0904,1104,0304,05099,300418.39
1996-09-064,0704,1004,0104,090348,400422.52
1996-09-054,0604,0904,0504,070177,000420.46
1996-09-044,0804,1404,0304,030298,000416.32
1996-09-033,9204,0703,9004,050553,100418.39
1996-09-023,9303,9303,8503,870155,900399.79
1996-08-303,8703,9703,8403,930376,700405.99
1996-08-294,0104,0303,9303,950222,000408.06
1996-08-284,1504,1603,9904,000185,700413.22
1996-08-274,1504,2304,1504,20095,400433.88
1996-08-264,3504,3504,2004,20031,700433.88
1996-08-234,4004,4004,3204,34040,500448.35
1996-08-224,4004,4204,3904,40072,900454.55
1996-08-214,4204,4504,3604,400196,700454.55
1996-08-204,3404,4304,3004,430134,600457.65
1996-08-194,2804,3204,2504,29085,000443.18
1996-08-164,2104,2804,1604,23071,000436.98
1996-08-154,2404,2604,2004,20079,400433.88
1996-08-144,2804,3104,2304,260112,100440.08
1996-08-134,2204,3204,2204,310119,200445.25
1996-08-124,1804,2204,1404,22070,400435.95
1996-08-094,2704,2704,1804,220114,500435.95
1996-08-084,3504,3704,2304,300190,600444.22
1996-08-074,2704,3504,2704,30060,800444.22
1996-08-064,3504,3704,3004,32054,600446.28
1996-08-054,4004,4204,3704,380144,400452.48
1996-08-024,3004,3304,2004,30090,400444.22
1996-08-014,1004,2204,0704,21092,100434.92
1996-07-314,2404,2404,1504,170102,700430.79
1996-07-304,2804,2804,2104,24071,500438.02
1996-07-294,3204,3704,2804,280174,300442.15
1996-07-264,2304,3004,1904,280262,700442.15
1996-07-254,1504,1704,0804,14071,900427.69
1996-07-244,1404,1404,0804,08076,200421.49
1996-07-234,1404,1804,1204,160202,900429.75
1996-07-224,2304,2504,1004,160180,000429.75
1996-07-194,1804,2504,1704,200322,500433.88
1996-07-183,9704,1503,9704,130404,400426.65
1996-07-174,1104,1403,9704,020520,100415.29
1996-07-164,2404,2404,1404,140260,200427.69
1996-07-154,3304,3504,3004,34087,700448.35
1996-07-124,3204,3804,3204,370187,400451.45
1996-07-114,3604,4204,3604,42074,500456.61
1996-07-104,5304,5304,3904,390173,800453.51
1996-07-094,4704,5304,4604,490148,000463.84
1996-07-084,4404,4804,4104,48082,800462.81
1996-07-054,4804,5004,4604,480114,900462.81
1996-07-044,4804,5004,4604,480127,500462.81
1996-07-034,4704,4904,4504,480208,300462.81
1996-07-024,5004,5104,4404,470142,400461.78
1996-07-014,4504,4504,4104,44080,600458.68
1996-06-284,3804,4304,3504,350231,000449.38
1996-06-274,5004,5104,3004,330308,800447.31
1996-06-264,5804,6004,5304,560152,400471.07
1996-06-254,5404,6304,5304,63073,800478.31
1996-06-244,5604,6004,5104,570148,800472.11
1996-06-214,6104,6504,5504,600173,300475.21
1996-06-204,6504,6604,6304,650206,400480.37
1996-06-194,7304,7404,7004,730125,400488.64
1996-06-184,7904,8004,7404,790110,100494.84
1996-06-174,7604,8104,7404,740107,900489.67
1996-06-144,8104,8104,7704,790141,500494.84
1996-06-134,8204,8504,7704,800166,100495.87
1996-06-124,7804,8204,7504,810141,000496.90
1996-06-114,6904,7704,6704,73088,600488.64
1996-06-104,7004,7104,6804,70083,600485.54
1996-06-074,6804,7004,6304,700183,500485.54
1996-06-064,8104,8504,7604,780116,800493.80
1996-06-054,7904,8504,7904,800221,100495.87
1996-06-044,7604,8204,7104,800132,500495.87
1996-06-034,7904,8004,6104,610104,200476.24
1996-05-314,6604,8004,6604,790116,800494.84
1996-05-304,6004,7804,5904,660244,200481.41
1996-05-294,6304,6704,5904,630192,600478.31
1996-05-284,5204,6504,5204,590121,000474.17
1996-05-274,6004,6104,5004,500162,000464.88
1996-05-244,5504,6004,5304,600418,200475.21
1996-05-234,6604,7204,6004,610354,500476.24
1996-05-224,8804,9204,8304,860242,100502.07
1996-05-214,9004,9304,8504,890249,700505.17
1996-05-204,9104,9804,9104,950287,300511.36
1996-05-175,0105,0605,0005,010111,000517.56
1996-05-165,1205,1705,0905,090226,300525.83
1996-05-155,0005,0705,0005,060219,600522.73
1996-05-144,9105,0504,9104,990257,300515.50
1996-05-135,1005,1104,9905,000161,400516.53
1996-05-105,1605,1705,1005,110144,700527.89
1996-05-095,2805,3105,2205,260305,200543.39
1996-05-085,1505,2405,1405,220215,600539.26
1996-05-075,1205,1805,0905,180119,700535.12
1996-05-025,2305,2305,1205,120242,400528.93
1996-05-015,2505,2905,2105,240308,600541.32
1996-04-305,2005,3005,1505,190391,000536.16
1996-04-265,4205,4305,3605,400605,700557.85
1996-04-255,3505,4605,3505,4201,276,800559.92
1996-04-245,2905,3405,2805,340636,200551.65
1996-04-235,2405,2805,2005,240850,100541.32
1996-04-225,1605,1805,1405,170259,100534.09
1996-04-195,1105,1505,1005,120210,800528.93
1996-04-185,1005,1905,0805,150553,000532.03
1996-04-175,1005,1905,0805,170448,600534.09
1996-04-164,9505,0704,9404,990405,300515.50
1996-04-154,9905,0004,8804,900287,100506.20
1996-04-125,0705,0905,0005,000259,100516.53
1996-04-115,1105,1805,0205,080289,300524.79
1996-04-105,1205,2005,1005,120497,200528.93
1996-04-094,9505,2204,9505,200866,300537.19
1996-04-084,8504,9104,8204,90074,900506.20
1996-04-054,7404,8804,7204,870201,600503.10
1996-04-044,7904,8004,7004,740140,100489.67
1996-04-034,8804,9004,7904,790159,900494.84
1996-04-024,8704,9004,8704,880141,500504.13
1996-04-014,8504,8904,8404,870264,200503.10
1996-03-294,8204,8204,7804,820275,000497.93
1996-03-284,7504,8504,7404,820288,200497.93
1996-03-274,6404,7304,6404,700218,900485.54
1996-03-264,6204,6604,5504,590435,300474.17
1996-03-255,2305,2505,1605,190219,500487.42
1996-03-225,2705,2705,1905,250177,200493.05
1996-03-215,1505,2905,1505,280206,800495.87
1996-03-195,2105,2705,1805,210220,500489.29
1996-03-185,2005,2105,1105,110143,500479.90
1996-03-155,0505,2105,0505,130344,700481.78
1996-03-144,9905,0304,9405,0301,368,900472.39
1996-03-135,0905,0904,9804,9901,444,600468.63
1996-03-125,1505,1905,1005,120297,800480.84
1996-03-115,0805,1505,0105,050580,200474.27
1996-03-085,2205,3005,1505,180537,600486.48
1996-03-075,3505,3605,2405,260773,900493.99
1996-03-065,5405,5405,3505,440755,500510.89
1996-03-055,5805,6205,4905,560545,600522.16
1996-03-045,8705,8705,6505,690519,100534.37
1996-03-015,8605,9605,8605,900987,600554.10
1996-02-295,8305,9405,8305,9001,281,900554.10
1996-02-285,7805,8105,7305,770618,200541.89
1996-02-275,7205,8505,6805,790878,700543.76
1996-02-265,7005,7905,6605,780758,400542.83
1996-02-235,4905,7505,4805,7201,217,800537.19
1996-02-225,3705,4405,3305,410402,700508.08
1996-02-215,3105,3505,2605,270147,000494.93
1996-02-205,2505,4005,2205,36059,100503.38
1996-02-195,3605,3905,3005,31083,500498.69
1996-02-165,2205,3505,2005,350138,000502.44
1996-02-155,4505,4505,2305,250213,400493.05
1996-02-145,4405,4505,4105,410250,300508.08
1996-02-135,5005,5005,3705,440206,600510.89
1996-02-095,6305,6405,5005,550326,500521.23
1996-02-085,5505,6505,4805,640922,100529.68
1996-02-075,3905,5205,3605,500817,700516.53
1996-02-065,1605,3205,1605,320398,800499.62
1996-02-055,2505,2505,1505,160168,100484.60
1996-02-025,2805,3005,2005,250166,100493.05
1996-02-015,2105,2305,1505,180294,300486.48
1996-01-315,3805,3805,2005,230137,100491.17
1996-01-305,2505,3105,1605,180109,800486.48
1996-01-295,3805,3805,2705,30060,100497.75
1996-01-265,3505,4005,2405,33088,700500.56
1996-01-255,3205,3505,2905,290134,300496.81
1996-01-245,1605,2505,1605,220113,900490.23
1996-01-235,3505,3505,2205,260241,300493.99
1996-01-225,4105,4205,3005,310167,300498.69
1996-01-195,2505,4505,2105,390351,900506.20
1996-01-185,2505,2505,1705,190125,900487.42
1996-01-175,2805,2805,0805,190173,800487.42
1996-01-165,1805,1805,0805,120170,200480.84
1996-01-125,2305,2305,1005,160110,300484.60
1996-01-115,0505,1505,0505,140218,700482.72
1996-01-105,1605,2505,1005,190209,100487.42
1996-01-095,3505,3505,2605,290143,400496.81
1996-01-085,3405,3905,3205,350265,100502.44
1996-01-055,3305,3805,3005,300264,500497.75
1996-01-045,4105,4705,3905,430123,800509.96

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