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
1999-12-30	27,150	27,940	26,510	27,000	167,200	3,375
1999-12-29	26,150	26,950	25,150	26,950	260,100	3,368.75
1999-12-28	24,290	25,100	24,290	24,950	289,200	3,118.75
1999-12-27	24,290	24,290	23,000	23,100	165,500	2,887.50
1999-12-24	23,200	24,390	22,800	24,100	386,800	3,012.50
1999-12-22	21,610	22,440	21,500	22,390	255,400	2,798.75
1999-12-21	20,790	21,500	20,500	21,010	233,300	2,626.25
1999-12-20	21,400	21,550	20,500	21,200	270,500	2,650
1999-12-17	20,000	20,990	19,850	20,960	613,800	2,620
1999-12-16	19,100	19,570	18,900	19,450	416,200	2,431.25
1999-12-15	18,800	19,100	18,610	19,100	206,300	2,387.50
1999-12-14	18,800	18,800	18,000	18,600	217,500	2,325
1999-12-13	19,100	19,100	18,600	18,800	154,200	2,350
1999-12-10	19,000	19,170	18,900	19,000	326,600	2,375
1999-12-09	18,770	19,000	18,480	18,980	525,800	2,372.50
1999-12-08	18,760	19,000	18,470	18,570	394,600	2,321.25
1999-12-07	18,920	19,590	18,580	19,160	889,300	2,395
1999-12-06	18,400	18,950	18,200	18,820	1,020,200	2,352.50
1999-12-03	17,540	17,850	17,060	17,600	496,100	2,200
1999-12-02	16,400	16,600	15,580	15,940	217,600	1,992.50
1999-12-01	16,620	16,890	16,000	16,200	189,300	2,025
1999-11-30	17,900	17,910	17,010	17,020	176,000	2,127.50
1999-11-29	17,660	18,130	17,310	17,900	239,000	2,237.50
1999-11-26	17,200	17,800	17,100	17,750	154,500	2,218.75
1999-11-25	17,850	17,850	16,810	17,100	250,700	2,137.50
1999-11-24	17,550	17,690	17,150	17,690	306,400	2,211.25
1999-11-22	17,950	18,000	17,600	17,950	195,100	2,243.75
1999-11-19	17,900	18,090	17,700	17,880	347,700	2,235
1999-11-18	17,400	17,700	17,200	17,500	197,400	2,187.50
1999-11-17	18,590	18,850	17,720	18,100	411,900	2,262.50
1999-11-16	18,420	18,420	17,750	18,390	523,600	2,298.75
1999-11-15	17,900	18,790	17,630	18,500	1,128,800	2,312.50
1999-11-12	16,500	17,220	16,250	17,200	680,100	2,150
1999-11-11	16,000	16,550	15,800	15,900	541,400	1,987.50
1999-11-10	15,400	15,600	15,010	15,600	261,400	1,950
1999-11-09	15,400	15,650	15,300	15,300	143,400	1,912.50
1999-11-08	15,690	15,780	15,310	15,310	287,700	1,913.75
1999-11-05	15,710	15,850	15,310	15,310	188,500	1,913.75
1999-11-04	15,730	15,950	15,710	15,710	243,600	1,963.75
1999-11-02	15,520	15,730	15,400	15,500	129,000	1,937.50
1999-11-01	15,950	16,080	15,620	15,720	186,200	1,965
1999-10-29	15,800	15,910	15,300	15,700	272,200	1,962.50
1999-10-28	15,510	15,900	14,900	15,000	188,800	1,875
1999-10-27	15,990	16,000	15,310	15,650	105,500	1,956.25
1999-10-26	15,790	16,030	15,610	15,990	161,600	1,998.75
1999-10-25	16,000	16,030	15,650	15,800	239,300	1,975
1999-10-22	15,400	15,550	15,330	15,450	334,500	1,931.25
1999-10-21	15,950	15,970	15,110	15,350	296,300	1,918.75
1999-10-20	16,200	16,200	15,900	15,950	279,300	1,993.75
1999-10-19	15,000	15,550	15,000	15,450	196,200	1,931.25
1999-10-18	14,790	14,940	14,550	14,800	406,100	1,850
1999-10-15	16,000	16,100	15,430	15,590	341,900	1,948.75
1999-10-14	16,500	16,710	16,350	16,390	477,100	2,048.75
1999-10-13	17,100	17,300	16,600	17,100	310,900	2,137.50
1999-10-12	17,800	18,350	17,420	17,800	397,900	2,225
1999-10-08	17,210	18,090	17,010	17,800	668,300	2,225
1999-10-07	16,850	17,070	16,750	17,010	395,600	2,126.25
1999-10-06	16,500	16,700	16,300	16,550	344,200	2,068.75
1999-10-05	16,730	16,900	16,000	16,050	312,600	2,006.25
1999-10-04	16,140	16,750	16,110	16,530	492,800	2,066.25
1999-10-01	15,600	16,600	15,510	16,180	438,900	2,022.50
1999-09-30	14,630	15,470	14,600	15,400	289,900	1,925
1999-09-29	14,750	14,790	14,210	14,530	207,700	1,816.25
1999-09-28	14,710	14,890	14,550	14,600	256,900	1,825
1999-09-27	14,460	14,800	14,320	14,570	204,300	1,821.25
1999-09-24	14,740	14,790	14,100	14,280	250,400	1,785
1999-09-22	15,800	15,800	15,350	15,540	204,800	1,942.50
1999-09-21	16,400	16,430	15,800	16,120	109,200	2,015
1999-09-20	16,250	16,550	16,250	16,350	341,600	2,043.75
1999-09-17	15,550	16,100	15,550	16,050	250,000	2,006.25
1999-09-16	16,400	16,400	15,510	15,540	242,800	1,942.50
1999-09-14	16,700	16,800	16,500	16,800	255,700	2,100
1999-09-13	16,700	16,720	16,450	16,550	231,400	2,068.75
1999-09-10	16,200	16,630	16,100	16,600	391,000	2,075
1999-09-09	16,380	16,500	16,100	16,230	266,400	2,028.75
1999-09-08	16,200	16,330	15,900	16,180	332,900	2,022.50
1999-09-07	15,860	16,100	15,610	16,090	180,700	2,011.25
1999-09-06	15,400	16,200	15,390	16,160	456,900	2,020
1999-09-03	15,200	15,290	14,870	15,000	187,500	1,875
1999-09-02	15,190	15,400	14,910	15,290	225,000	1,911.25
1999-09-01	14,880	14,990	14,410	14,990	292,100	1,873.75
1999-08-31	14,850	15,300	14,770	14,850	349,700	1,856.25
1999-08-30	14,300	14,880	14,200	14,850	92,200	1,856.25
1999-08-27	14,650	14,670	14,300	14,300	172,000	1,787.50
1999-08-26	14,200	14,540	14,180	14,450	200,200	1,806.25
1999-08-25	14,270	14,500	14,110	14,300	102,200	1,787.50
1999-08-24	14,130	15,000	14,110	14,470	177,500	1,808.75
1999-08-23	14,520	14,550	14,010	14,080	225,500	1,760
1999-08-20	14,700	14,900	14,600	14,660	128,300	1,832.50
1999-08-19	14,900	15,400	14,900	15,100	251,800	1,887.50
1999-08-18	15,460	15,680	15,300	15,500	334,200	1,937.50
1999-08-17	15,000	15,720	14,900	15,260	656,300	1,907.50
1999-08-16	14,740	14,790	14,530	14,790	182,500	1,848.75
1999-08-13	14,040	14,570	13,960	14,540	186,900	1,817.50
1999-08-12	14,100	14,150	13,990	14,080	150,300	1,760
1999-08-11	13,820	14,080	13,750	13,910	176,900	1,738.75
1999-08-10	13,850	14,250	13,850	14,220	131,800	1,777.50
1999-08-09	13,380	13,900	13,370	13,850	125,100	1,731.25
1999-08-06	13,770	14,000	13,510	13,580	233,100	1,697.50
1999-08-05	13,830	14,000	13,700	13,750	181,200	1,718.75
1999-08-04	14,300	14,450	14,200	14,230	232,600	1,778.75
1999-08-03	13,800	14,250	13,720	14,230	171,100	1,778.75
1999-08-02	14,450	14,450	13,880	14,000	154,100	1,750
1999-07-30	14,210	14,610	14,210	14,600	260,500	1,825
1999-07-29	14,500	14,840	14,120	14,710	294,800	1,838.75
1999-07-28	13,900	14,370	13,750	14,100	258,400	1,762.50
1999-07-27	13,930	13,930	13,520	13,700	191,100	1,712.50
1999-07-26	13,600	13,940	13,400	13,930	337,100	1,741.25
1999-07-23	13,200	13,580	13,100	13,200	184,600	1,650
1999-07-22	14,000	14,030	13,600	13,600	197,000	1,700
1999-07-21	13,650	13,970	13,600	13,970	354,600	1,746.25
1999-07-19	14,550	14,600	14,100	14,250	265,800	1,781.25
1999-07-16	15,500	15,600	14,550	14,750	239,000	1,843.75
1999-07-15	15,000	15,440	14,860	15,400	478,000	1,925
1999-07-14	14,760	15,020	14,500	14,770	466,300	1,846.25
1999-07-13	14,150	14,480	14,100	14,160	247,100	1,770
1999-07-12	13,900	14,200	13,800	13,990	272,400	1,748.75
1999-07-09	13,980	14,050	13,550	13,600	332,400	1,700
1999-07-08	14,420	14,500	14,000	14,000	282,200	1,750
1999-07-07	14,520	14,850	14,460	14,720	288,200	1,840
1999-07-06	14,880	14,960	14,600	14,720	275,400	1,840
1999-07-05	14,560	15,300	14,560	15,080	417,400	1,885
1999-07-02	14,460	14,650	14,400	14,650	362,400	1,831.25
1999-07-01	14,000	14,400	13,900	14,260	609,000	1,782.50
1999-06-30	13,600	14,000	13,300	13,300	532,600	1,662.50
1999-06-29	12,960	13,320	12,720	13,200	426,500	1,650
1999-06-28	12,880	13,030	12,880	12,980	304,100	1,622.50
1999-06-25	12,970	13,150	12,800	12,920	596,900	1,615
1999-06-24	12,510	13,220	12,510	12,980	781,100	1,622.50
1999-06-23	12,600	12,950	12,500	12,500	349,400	1,562.50
1999-06-22	13,600	13,600	13,000	13,090	650,800	1,636.25
1999-06-21	12,010	13,350	12,010	13,200	768,000	1,650
1999-06-18	11,900	12,200	11,780	12,010	629,500	1,501.25
1999-06-17	11,580	11,930	11,460	11,820	786,200	1,477.50
1999-06-16	11,100	11,390	11,000	11,180	438,300	1,397.50
1999-06-15	10,970	11,000	10,640	10,950	231,200	1,368.75
1999-06-14	11,000	11,100	10,900	10,970	233,700	1,371.25
1999-06-11	11,000	11,360	10,900	11,050	1,324,400	1,381.25
1999-06-10	10,530	10,690	10,450	10,600	1,103,800	1,325
1999-06-09	9,930	10,420	9,910	10,330	964,600	1,291.25
1999-06-08	9,920	9,980	9,800	9,950	439,100	1,243.75
1999-06-07	9,900	9,930	9,830	9,920	498,200	1,240
1999-06-04	9,900	9,960	9,660	9,760	957,300	1,220
1999-06-03	9,650	9,770	9,620	9,730	444,800	1,216.25
1999-06-02	9,550	9,600	9,460	9,600	268,200	1,200
1999-06-01	9,460	9,600	9,360	9,600	231,300	1,200
1999-05-31	9,590	9,590	9,420	9,460	188,700	1,182.50
1999-05-28	9,300	9,640	9,280	9,590	1,038,300	1,198.75
1999-05-27	9,210	9,350	9,160	9,320	296,400	1,165
1999-05-26	9,240	9,370	9,060	9,120	290,700	1,140
1999-05-25	9,080	9,150	8,970	9,150	265,000	1,143.75
1999-05-24	9,170	9,180	9,070	9,150	179,300	1,143.75
1999-05-21	9,100	9,200	9,080	9,150	208,500	1,143.75
1999-05-20	9,100	9,100	8,950	9,000	185,300	1,125
1999-05-19	9,170	9,170	8,980	9,000	180,900	1,125
1999-05-18	8,950	9,200	8,910	9,070	180,100	1,133.75
1999-05-17	8,850	8,910	8,780	8,800	266,300	1,100
1999-05-14	8,980	9,040	8,870	8,910	369,900	1,113.75
1999-05-13	9,080	9,130	9,000	9,020	401,600	1,127.50
1999-05-12	9,100	9,210	9,060	9,080	214,500	1,135
1999-05-11	9,300	9,380	9,160	9,160	113,100	1,145
1999-05-10	9,390	9,390	9,220	9,280	104,900	1,160
1999-05-07	9,480	9,500	9,290	9,290	198,700	1,161.25
1999-05-06	9,430	9,500	9,220	9,380	313,600	1,172.50
1999-04-30	9,200	9,300	8,960	9,130	840,500	1,141.25
1999-04-28	9,760	9,770	9,500	9,500	302,200	1,187.50
1999-04-27	9,910	9,980	9,720	9,850	304,400	1,231.25
1999-04-26	9,720	9,950	9,630	9,790	463,000	1,223.75
1999-04-23	9,500	9,800	9,450	9,620	731,800	1,202.50
1999-04-22	9,100	9,270	9,050	9,240	238,700	1,155
1999-04-21	8,860	8,940	8,830	8,920	310,600	1,115
1999-04-20	9,010	9,070	8,800	8,800	269,200	1,100
1999-04-19	9,100	9,180	9,100	9,110	184,600	1,138.75
1999-04-16	9,000	9,200	8,990	9,000	629,700	1,125
1999-04-15	9,050	9,160	9,020	9,040	532,500	1,130
1999-04-14	9,500	9,500	9,000	9,250	391,900	1,156.25
1999-04-13	9,600	9,900	9,400	9,500	250,000	1,187.50
1999-04-12	9,850	9,850	9,430	9,430	245,300	1,178.75
1999-04-09	10,050	10,100	9,900	9,940	404,900	1,242.50
1999-04-08	10,300	10,380	10,010	10,130	320,500	1,266.25
1999-04-07	10,300	10,300	10,150	10,300	299,100	1,287.50
1999-04-06	10,270	10,270	9,830	10,270	328,300	1,283.75
1999-04-05	10,200	10,290	9,980	10,200	481,500	1,275
1999-04-02	10,080	10,490	10,030	10,340	1,180,100	1,292.50
1999-04-01	9,350	9,880	9,250	9,880	975,700	1,235
1999-03-31	9,200	9,230	9,050	9,050	145,700	1,131.25
1999-03-30	9,300	9,390	9,150	9,230	546,600	1,153.75
1999-03-29	9,070	9,300	9,070	9,200	329,700	1,150
1999-03-26	9,060	9,110	9,030	9,070	188,900	1,133.75
1999-03-25	9,040	9,100	8,970	9,000	182,300	1,125
1999-03-24	8,960	9,100	8,910	8,990	290,800	1,123.75
1999-03-23	9,400	9,430	9,160	9,160	556,500	1,145
1999-03-19	9,100	9,350	9,080	9,350	725,500	1,168.75
1999-03-18	9,560	9,670	8,950	9,070	451,300	1,133.75
1999-03-17	9,400	9,600	9,340	9,560	484,600	1,195
1999-03-16	9,200	9,350	9,160	9,300	143,200	1,162.50
1999-03-15	9,110	9,260	9,070	9,250	78,700	1,156.25
1999-03-12	9,400	9,430	9,110	9,110	201,300	1,138.75
1999-03-11	9,300	9,500	9,100	9,250	461,700	1,156.25
1999-03-10	9,100	9,300	9,060	9,200	375,300	1,150
1999-03-09	9,000	9,130	9,000	9,050	259,900	1,131.25
1999-03-08	9,170	9,170	8,900	8,900	253,800	1,112.50
1999-03-05	8,750	8,880	8,650	8,870	260,900	1,108.75
1999-03-04	8,450	8,600	8,450	8,450	203,800	1,056.25
1999-03-03	8,500	8,550	8,350	8,350	527,200	1,043.75
1999-03-02	8,570	8,720	8,560	8,600	249,300	1,075
1999-03-01	8,910	9,000	8,650	8,650	260,900	1,081.25
1999-02-26	9,090	9,130	9,010	9,010	163,800	1,126.25
1999-02-25	9,110	9,160	9,020	9,070	201,500	1,133.75
1999-02-24	9,230	9,230	9,130	9,180	174,200	1,147.50
1999-02-23	9,230	9,240	9,120	9,130	217,300	1,141.25
1999-02-22	9,040	9,140	8,990	9,130	108,800	1,141.25
1999-02-19	8,940	9,090	8,850	8,940	129,200	1,117.50
1999-02-18	8,940	9,050	8,880	8,900	174,400	1,112.50
1999-02-17	9,300	9,300	8,880	8,930	287,600	1,116.25
1999-02-16	9,260	9,330	9,100	9,100	129,400	1,137.50
1999-02-15	9,250	9,320	9,170	9,310	179,500	1,163.75
1999-02-12	9,290	9,290	9,080	9,160	270,500	1,145
1999-02-10	9,100	9,150	8,850	8,990	388,400	1,123.75
1999-02-09	9,100	9,360	9,090	9,320	483,700	1,165
1999-02-08	8,970	9,030	8,870	8,990	144,900	1,123.75
1999-02-05	8,800	9,000	8,800	9,000	144,100	1,125
1999-02-04	9,100	9,150	8,890	9,000	192,800	1,125
1999-02-03	9,120	9,230	9,100	9,140	234,300	1,142.50
1999-02-02	9,200	9,450	9,150	9,320	173,800	1,165
1999-02-01	9,500	9,500	9,250	9,300	150,100	1,162.50
1999-01-29	9,370	9,500	9,270	9,460	395,200	1,182.50
1999-01-28	9,270	9,270	9,060	9,170	280,000	1,146.25
1999-01-27	9,400	9,570	9,020	9,170	1,028,100	1,146.25
1999-01-26	8,870	9,220	8,860	9,030	631,600	1,128.75
1999-01-25	8,640	8,920	8,640	8,770	719,000	1,096.25
1999-01-22	9,300	9,390	8,750	8,940	596,700	1,117.50
1999-01-21	9,450	9,940	9,350	9,700	1,881,900	1,212.50
1999-01-20	8,600	9,450	8,600	9,250	1,585,900	1,156.25
1999-01-19	8,550	8,630	8,500	8,590	254,700	1,073.75
1999-01-18	8,500	8,540	8,350	8,380	284,000	1,047.50
1999-01-14	8,160	8,390	8,160	8,300	371,800	1,037.50
1999-01-13	8,200	8,350	8,190	8,240	315,400	1,030
1999-01-12	8,250	8,480	8,110	8,220	448,100	1,027.50
1999-01-11	8,550	8,550	8,340	8,410	331,100	1,051.25
1999-01-08	8,270	8,780	8,270	8,630	1,003,100	1,078.75
1999-01-07	8,200	8,420	8,050	8,270	1,643,400	1,033.75
1999-01-06	7,190	7,570	7,100	7,520	541,400	940
1999-01-05	7,030	7,090	6,870	7,090	191,200	886.25
1999-01-04	7,200	7,290	7,050	7,050	63,400	881.25

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

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

6857 (株)アドバンテスト の時系列データ [1999年度]

6857 (株)アドバンテストの時系列データ [1999年度]