6857 (株)アドバンテスト の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3027,15027,94026,51027,000167,2003,375
1999-12-2926,15026,95025,15026,950260,1003,368.75
1999-12-2824,29025,10024,29024,950289,2003,118.75
1999-12-2724,29024,29023,00023,100165,5002,887.50
1999-12-2423,20024,39022,80024,100386,8003,012.50
1999-12-2221,61022,44021,50022,390255,4002,798.75
1999-12-2120,79021,50020,50021,010233,3002,626.25
1999-12-2021,40021,55020,50021,200270,5002,650
1999-12-1720,00020,99019,85020,960613,8002,620
1999-12-1619,10019,57018,90019,450416,2002,431.25
1999-12-1518,80019,10018,61019,100206,3002,387.50
1999-12-1418,80018,80018,00018,600217,5002,325
1999-12-1319,10019,10018,60018,800154,2002,350
1999-12-1019,00019,17018,90019,000326,6002,375
1999-12-0918,77019,00018,48018,980525,8002,372.50
1999-12-0818,76019,00018,47018,570394,6002,321.25
1999-12-0718,92019,59018,58019,160889,3002,395
1999-12-0618,40018,95018,20018,8201,020,2002,352.50
1999-12-0317,54017,85017,06017,600496,1002,200
1999-12-0216,40016,60015,58015,940217,6001,992.50
1999-12-0116,62016,89016,00016,200189,3002,025
1999-11-3017,90017,91017,01017,020176,0002,127.50
1999-11-2917,66018,13017,31017,900239,0002,237.50
1999-11-2617,20017,80017,10017,750154,5002,218.75
1999-11-2517,85017,85016,81017,100250,7002,137.50
1999-11-2417,55017,69017,15017,690306,4002,211.25
1999-11-2217,95018,00017,60017,950195,1002,243.75
1999-11-1917,90018,09017,70017,880347,7002,235
1999-11-1817,40017,70017,20017,500197,4002,187.50
1999-11-1718,59018,85017,72018,100411,9002,262.50
1999-11-1618,42018,42017,75018,390523,6002,298.75
1999-11-1517,90018,79017,63018,5001,128,8002,312.50
1999-11-1216,50017,22016,25017,200680,1002,150
1999-11-1116,00016,55015,80015,900541,4001,987.50
1999-11-1015,40015,60015,01015,600261,4001,950
1999-11-0915,40015,65015,30015,300143,4001,912.50
1999-11-0815,69015,78015,31015,310287,7001,913.75
1999-11-0515,71015,85015,31015,310188,5001,913.75
1999-11-0415,73015,95015,71015,710243,6001,963.75
1999-11-0215,52015,73015,40015,500129,0001,937.50
1999-11-0115,95016,08015,62015,720186,2001,965
1999-10-2915,80015,91015,30015,700272,2001,962.50
1999-10-2815,51015,90014,90015,000188,8001,875
1999-10-2715,99016,00015,31015,650105,5001,956.25
1999-10-2615,79016,03015,61015,990161,6001,998.75
1999-10-2516,00016,03015,65015,800239,3001,975
1999-10-2215,40015,55015,33015,450334,5001,931.25
1999-10-2115,95015,97015,11015,350296,3001,918.75
1999-10-2016,20016,20015,90015,950279,3001,993.75
1999-10-1915,00015,55015,00015,450196,2001,931.25
1999-10-1814,79014,94014,55014,800406,1001,850
1999-10-1516,00016,10015,43015,590341,9001,948.75
1999-10-1416,50016,71016,35016,390477,1002,048.75
1999-10-1317,10017,30016,60017,100310,9002,137.50
1999-10-1217,80018,35017,42017,800397,9002,225
1999-10-0817,21018,09017,01017,800668,3002,225
1999-10-0716,85017,07016,75017,010395,6002,126.25
1999-10-0616,50016,70016,30016,550344,2002,068.75
1999-10-0516,73016,90016,00016,050312,6002,006.25
1999-10-0416,14016,75016,11016,530492,8002,066.25
1999-10-0115,60016,60015,51016,180438,9002,022.50
1999-09-3014,63015,47014,60015,400289,9001,925
1999-09-2914,75014,79014,21014,530207,7001,816.25
1999-09-2814,71014,89014,55014,600256,9001,825
1999-09-2714,46014,80014,32014,570204,3001,821.25
1999-09-2414,74014,79014,10014,280250,4001,785
1999-09-2215,80015,80015,35015,540204,8001,942.50
1999-09-2116,40016,43015,80016,120109,2002,015
1999-09-2016,25016,55016,25016,350341,6002,043.75
1999-09-1715,55016,10015,55016,050250,0002,006.25
1999-09-1616,40016,40015,51015,540242,8001,942.50
1999-09-1416,70016,80016,50016,800255,7002,100
1999-09-1316,70016,72016,45016,550231,4002,068.75
1999-09-1016,20016,63016,10016,600391,0002,075
1999-09-0916,38016,50016,10016,230266,4002,028.75
1999-09-0816,20016,33015,90016,180332,9002,022.50
1999-09-0715,86016,10015,61016,090180,7002,011.25
1999-09-0615,40016,20015,39016,160456,9002,020
1999-09-0315,20015,29014,87015,000187,5001,875
1999-09-0215,19015,40014,91015,290225,0001,911.25
1999-09-0114,88014,99014,41014,990292,1001,873.75
1999-08-3114,85015,30014,77014,850349,7001,856.25
1999-08-3014,30014,88014,20014,85092,2001,856.25
1999-08-2714,65014,67014,30014,300172,0001,787.50
1999-08-2614,20014,54014,18014,450200,2001,806.25
1999-08-2514,27014,50014,11014,300102,2001,787.50
1999-08-2414,13015,00014,11014,470177,5001,808.75
1999-08-2314,52014,55014,01014,080225,5001,760
1999-08-2014,70014,90014,60014,660128,3001,832.50
1999-08-1914,90015,40014,90015,100251,8001,887.50
1999-08-1815,46015,68015,30015,500334,2001,937.50
1999-08-1715,00015,72014,90015,260656,3001,907.50
1999-08-1614,74014,79014,53014,790182,5001,848.75
1999-08-1314,04014,57013,96014,540186,9001,817.50
1999-08-1214,10014,15013,99014,080150,3001,760
1999-08-1113,82014,08013,75013,910176,9001,738.75
1999-08-1013,85014,25013,85014,220131,8001,777.50
1999-08-0913,38013,90013,37013,850125,1001,731.25
1999-08-0613,77014,00013,51013,580233,1001,697.50
1999-08-0513,83014,00013,70013,750181,2001,718.75
1999-08-0414,30014,45014,20014,230232,6001,778.75
1999-08-0313,80014,25013,72014,230171,1001,778.75
1999-08-0214,45014,45013,88014,000154,1001,750
1999-07-3014,21014,61014,21014,600260,5001,825
1999-07-2914,50014,84014,12014,710294,8001,838.75
1999-07-2813,90014,37013,75014,100258,4001,762.50
1999-07-2713,93013,93013,52013,700191,1001,712.50
1999-07-2613,60013,94013,40013,930337,1001,741.25
1999-07-2313,20013,58013,10013,200184,6001,650
1999-07-2214,00014,03013,60013,600197,0001,700
1999-07-2113,65013,97013,60013,970354,6001,746.25
1999-07-1914,55014,60014,10014,250265,8001,781.25
1999-07-1615,50015,60014,55014,750239,0001,843.75
1999-07-1515,00015,44014,86015,400478,0001,925
1999-07-1414,76015,02014,50014,770466,3001,846.25
1999-07-1314,15014,48014,10014,160247,1001,770
1999-07-1213,90014,20013,80013,990272,4001,748.75
1999-07-0913,98014,05013,55013,600332,4001,700
1999-07-0814,42014,50014,00014,000282,2001,750
1999-07-0714,52014,85014,46014,720288,2001,840
1999-07-0614,88014,96014,60014,720275,4001,840
1999-07-0514,56015,30014,56015,080417,4001,885
1999-07-0214,46014,65014,40014,650362,4001,831.25
1999-07-0114,00014,40013,90014,260609,0001,782.50
1999-06-3013,60014,00013,30013,300532,6001,662.50
1999-06-2912,96013,32012,72013,200426,5001,650
1999-06-2812,88013,03012,88012,980304,1001,622.50
1999-06-2512,97013,15012,80012,920596,9001,615
1999-06-2412,51013,22012,51012,980781,1001,622.50
1999-06-2312,60012,95012,50012,500349,4001,562.50
1999-06-2213,60013,60013,00013,090650,8001,636.25
1999-06-2112,01013,35012,01013,200768,0001,650
1999-06-1811,90012,20011,78012,010629,5001,501.25
1999-06-1711,58011,93011,46011,820786,2001,477.50
1999-06-1611,10011,39011,00011,180438,3001,397.50
1999-06-1510,97011,00010,64010,950231,2001,368.75
1999-06-1411,00011,10010,90010,970233,7001,371.25
1999-06-1111,00011,36010,90011,0501,324,4001,381.25
1999-06-1010,53010,69010,45010,6001,103,8001,325
1999-06-099,93010,4209,91010,330964,6001,291.25
1999-06-089,9209,9809,8009,950439,1001,243.75
1999-06-079,9009,9309,8309,920498,2001,240
1999-06-049,9009,9609,6609,760957,3001,220
1999-06-039,6509,7709,6209,730444,8001,216.25
1999-06-029,5509,6009,4609,600268,2001,200
1999-06-019,4609,6009,3609,600231,3001,200
1999-05-319,5909,5909,4209,460188,7001,182.50
1999-05-289,3009,6409,2809,5901,038,3001,198.75
1999-05-279,2109,3509,1609,320296,4001,165
1999-05-269,2409,3709,0609,120290,7001,140
1999-05-259,0809,1508,9709,150265,0001,143.75
1999-05-249,1709,1809,0709,150179,3001,143.75
1999-05-219,1009,2009,0809,150208,5001,143.75
1999-05-209,1009,1008,9509,000185,3001,125
1999-05-199,1709,1708,9809,000180,9001,125
1999-05-188,9509,2008,9109,070180,1001,133.75
1999-05-178,8508,9108,7808,800266,3001,100
1999-05-148,9809,0408,8708,910369,9001,113.75
1999-05-139,0809,1309,0009,020401,6001,127.50
1999-05-129,1009,2109,0609,080214,5001,135
1999-05-119,3009,3809,1609,160113,1001,145
1999-05-109,3909,3909,2209,280104,9001,160
1999-05-079,4809,5009,2909,290198,7001,161.25
1999-05-069,4309,5009,2209,380313,6001,172.50
1999-04-309,2009,3008,9609,130840,5001,141.25
1999-04-289,7609,7709,5009,500302,2001,187.50
1999-04-279,9109,9809,7209,850304,4001,231.25
1999-04-269,7209,9509,6309,790463,0001,223.75
1999-04-239,5009,8009,4509,620731,8001,202.50
1999-04-229,1009,2709,0509,240238,7001,155
1999-04-218,8608,9408,8308,920310,6001,115
1999-04-209,0109,0708,8008,800269,2001,100
1999-04-199,1009,1809,1009,110184,6001,138.75
1999-04-169,0009,2008,9909,000629,7001,125
1999-04-159,0509,1609,0209,040532,5001,130
1999-04-149,5009,5009,0009,250391,9001,156.25
1999-04-139,6009,9009,4009,500250,0001,187.50
1999-04-129,8509,8509,4309,430245,3001,178.75
1999-04-0910,05010,1009,9009,940404,9001,242.50
1999-04-0810,30010,38010,01010,130320,5001,266.25
1999-04-0710,30010,30010,15010,300299,1001,287.50
1999-04-0610,27010,2709,83010,270328,3001,283.75
1999-04-0510,20010,2909,98010,200481,5001,275
1999-04-0210,08010,49010,03010,3401,180,1001,292.50
1999-04-019,3509,8809,2509,880975,7001,235
1999-03-319,2009,2309,0509,050145,7001,131.25
1999-03-309,3009,3909,1509,230546,6001,153.75
1999-03-299,0709,3009,0709,200329,7001,150
1999-03-269,0609,1109,0309,070188,9001,133.75
1999-03-259,0409,1008,9709,000182,3001,125
1999-03-248,9609,1008,9108,990290,8001,123.75
1999-03-239,4009,4309,1609,160556,5001,145
1999-03-199,1009,3509,0809,350725,5001,168.75
1999-03-189,5609,6708,9509,070451,3001,133.75
1999-03-179,4009,6009,3409,560484,6001,195
1999-03-169,2009,3509,1609,300143,2001,162.50
1999-03-159,1109,2609,0709,25078,7001,156.25
1999-03-129,4009,4309,1109,110201,3001,138.75
1999-03-119,3009,5009,1009,250461,7001,156.25
1999-03-109,1009,3009,0609,200375,3001,150
1999-03-099,0009,1309,0009,050259,9001,131.25
1999-03-089,1709,1708,9008,900253,8001,112.50
1999-03-058,7508,8808,6508,870260,9001,108.75
1999-03-048,4508,6008,4508,450203,8001,056.25
1999-03-038,5008,5508,3508,350527,2001,043.75
1999-03-028,5708,7208,5608,600249,3001,075
1999-03-018,9109,0008,6508,650260,9001,081.25
1999-02-269,0909,1309,0109,010163,8001,126.25
1999-02-259,1109,1609,0209,070201,5001,133.75
1999-02-249,2309,2309,1309,180174,2001,147.50
1999-02-239,2309,2409,1209,130217,3001,141.25
1999-02-229,0409,1408,9909,130108,8001,141.25
1999-02-198,9409,0908,8508,940129,2001,117.50
1999-02-188,9409,0508,8808,900174,4001,112.50
1999-02-179,3009,3008,8808,930287,6001,116.25
1999-02-169,2609,3309,1009,100129,4001,137.50
1999-02-159,2509,3209,1709,310179,5001,163.75
1999-02-129,2909,2909,0809,160270,5001,145
1999-02-109,1009,1508,8508,990388,4001,123.75
1999-02-099,1009,3609,0909,320483,7001,165
1999-02-088,9709,0308,8708,990144,9001,123.75
1999-02-058,8009,0008,8009,000144,1001,125
1999-02-049,1009,1508,8909,000192,8001,125
1999-02-039,1209,2309,1009,140234,3001,142.50
1999-02-029,2009,4509,1509,320173,8001,165
1999-02-019,5009,5009,2509,300150,1001,162.50
1999-01-299,3709,5009,2709,460395,2001,182.50
1999-01-289,2709,2709,0609,170280,0001,146.25
1999-01-279,4009,5709,0209,1701,028,1001,146.25
1999-01-268,8709,2208,8609,030631,6001,128.75
1999-01-258,6408,9208,6408,770719,0001,096.25
1999-01-229,3009,3908,7508,940596,7001,117.50
1999-01-219,4509,9409,3509,7001,881,9001,212.50
1999-01-208,6009,4508,6009,2501,585,9001,156.25
1999-01-198,5508,6308,5008,590254,7001,073.75
1999-01-188,5008,5408,3508,380284,0001,047.50
1999-01-148,1608,3908,1608,300371,8001,037.50
1999-01-138,2008,3508,1908,240315,4001,030
1999-01-128,2508,4808,1108,220448,1001,027.50
1999-01-118,5508,5508,3408,410331,1001,051.25
1999-01-088,2708,7808,2708,6301,003,1001,078.75
1999-01-078,2008,4208,0508,2701,643,4001,033.75
1999-01-067,1907,5707,1007,520541,400940
1999-01-057,0307,0906,8707,090191,200886.25
1999-01-047,2007,2907,0507,05063,400881.25

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