6857 (株)アドバンテストの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	10,890	10,890	10,600	10,700	132,000	1,337.50
2000-12-28	10,790	10,840	10,700	10,760	227,900	1,345
2000-12-27	10,540	10,730	10,400	10,730	261,600	1,341.25
2000-12-26	10,590	10,800	10,390	10,790	304,600	1,348.75
2000-12-25	10,400	10,690	10,260	10,530	393,200	1,316.25
2000-12-22	10,000	10,050	9,760	9,910	554,200	1,238.75
2000-12-21	10,600	10,980	9,710	10,000	963,100	1,250
2000-12-20	11,510	11,950	10,750	11,400	641,000	1,425
2000-12-19	12,210	12,290	11,600	11,610	446,400	1,451.25
2000-12-18	12,370	12,560	11,970	12,370	473,000	1,546.25
2000-12-15	13,580	13,840	12,290	12,310	1,016,300	1,538.75
2000-12-14	14,400	14,400	13,920	13,970	263,400	1,746.25
2000-12-13	14,350	14,740	14,190	14,630	365,200	1,828.75
2000-12-12	14,000	14,600	14,000	14,300	439,700	1,787.50
2000-12-11	13,440	13,950	13,410	13,950	295,400	1,743.75
2000-12-08	13,070	13,350	12,960	13,010	2,129,800	1,626.25
2000-12-07	13,510	13,690	13,270	13,270	222,300	1,658.75
2000-12-06	13,480	14,240	13,410	13,510	535,500	1,688.75
2000-12-05	13,490	13,490	12,900	12,960	277,500	1,620
2000-12-04	13,130	13,400	12,900	13,290	218,200	1,661.25
2000-12-01	12,880	13,520	12,880	13,020	323,200	1,627.50
2000-11-30	12,820	13,480	12,610	13,020	282,600	1,627.50
2000-11-29	13,360	13,460	12,900	13,020	371,400	1,627.50
2000-11-28	13,680	13,980	13,390	13,900	277,000	1,737.50
2000-11-27	13,200	13,790	12,990	13,690	586,500	1,711.25
2000-11-24	12,380	13,160	12,280	12,830	387,500	1,603.75
2000-11-22	13,010	13,200	12,350	12,530	250,700	1,566.25
2000-11-21	12,850	13,000	12,500	13,000	286,300	1,625
2000-11-20	13,100	13,240	12,940	13,000	260,600	1,625
2000-11-17	13,340	13,500	13,220	13,230	277,500	1,653.75
2000-11-16	14,150	14,270	13,740	13,740	291,900	1,717.50
2000-11-15	14,150	14,210	13,900	14,130	310,400	1,766.25
2000-11-14	13,700	13,890	13,450	13,750	237,300	1,718.75
2000-11-13	13,800	13,850	13,310	13,500	419,700	1,687.50
2000-11-10	14,200	14,450	14,180	14,300	756,900	1,787.50
2000-11-09	14,900	14,980	14,650	14,800	219,200	1,850
2000-11-08	15,040	15,600	14,950	15,300	457,000	1,912.50
2000-11-07	15,090	15,400	15,010	15,130	319,500	1,891.25
2000-11-06	14,400	15,100	14,300	15,090	403,500	1,886.25
2000-11-02	14,100	14,300	14,000	14,080	289,500	1,760
2000-11-01	14,600	14,750	14,160	14,300	360,200	1,787.50
2000-10-31	14,410	14,410	13,900	14,230	399,100	1,778.75
2000-10-30	14,500	14,750	13,980	14,010	444,900	1,751.25
2000-10-27	15,050	15,540	14,290	14,300	745,900	1,787.50
2000-10-26	14,100	14,990	13,980	14,900	430,600	1,862.50
2000-10-25	15,050	15,110	14,300	14,300	444,200	1,787.50
2000-10-24	14,880	15,490	14,880	15,450	208,700	1,931.25
2000-10-23	15,100	15,190	14,900	14,900	294,300	1,862.50
2000-10-20	15,400	15,990	15,300	15,500	949,500	1,937.50
2000-10-19	15,700	15,990	14,410	14,600	1,113,000	1,825
2000-10-18	16,100	16,300	15,300	15,300	1,079,900	1,912.50
2000-10-17	17,600	17,610	16,790	17,300	502,300	2,162.50
2000-10-16	18,300	18,600	17,900	18,000	651,700	2,250
2000-10-13	16,900	17,580	16,610	17,500	856,900	2,187.50
2000-10-12	16,510	17,250	16,440	17,100	488,300	2,137.50
2000-10-11	16,600	16,600	16,220	16,440	376,400	2,055
2000-10-10	16,750	17,130	16,720	16,850	374,500	2,106.25
2000-10-06	16,990	17,050	16,600	16,990	354,100	2,123.75
2000-10-05	17,340	17,680	16,860	16,920	588,200	2,115
2000-10-04	15,960	16,740	15,820	16,740	582,100	2,092.50
2000-10-03	16,250	16,250	15,660	15,760	364,100	1,970
2000-10-02	16,380	16,380	15,510	16,250	705,000	2,031.25
2000-09-29	17,350	17,490	16,300	16,980	545,900	2,122.50
2000-09-28	17,350	18,000	17,260	17,490	271,200	2,186.25
2000-09-27	17,350	17,610	17,200	17,340	430,000	2,167.50
2000-09-26	17,870	18,000	17,450	17,720	224,300	2,215
2000-09-25	18,180	18,470	17,900	18,000	357,300	2,250
2000-09-22	18,650	18,700	17,800	17,980	536,100	2,247.50
2000-09-21	19,200	19,420	19,200	19,250	228,500	2,406.25
2000-09-20	19,200	19,680	19,160	19,600	366,200	2,450
2000-09-19	18,820	19,400	18,720	19,390	319,100	2,423.75
2000-09-18	19,700	19,700	19,100	19,180	235,000	2,397.50
2000-09-14	19,800	19,900	19,400	19,800	206,600	2,475
2000-09-13	19,310	19,890	19,300	19,400	236,900	2,425
2000-09-12	19,080	19,480	18,750	19,310	357,600	2,413.75
2000-09-11	19,810	19,980	19,270	19,480	326,400	2,435
2000-09-08	20,270	20,730	19,920	20,230	1,828,300	2,528.75
2000-09-07	20,300	20,600	20,260	20,270	281,200	2,533.75
2000-09-06	20,970	21,410	20,850	20,860	326,000	2,607.50
2000-09-05	21,800	22,000	21,130	21,130	290,700	2,641.25
2000-09-04	21,650	22,150	21,350	21,850	309,100	2,731.25
2000-09-01	21,950	21,950	21,310	21,350	229,300	2,668.75
2000-08-31	21,880	22,040	21,360	21,750	231,300	2,718.75
2000-08-30	22,330	22,330	21,500	21,750	267,400	2,718.75
2000-08-29	21,960	22,080	21,430	22,030	221,400	2,753.75
2000-08-28	21,510	22,080	21,250	22,020	382,200	2,752.50
2000-08-25	21,310	22,200	21,210	21,900	645,500	2,737.50
2000-08-24	20,190	20,900	20,150	20,410	407,500	2,551.25
2000-08-23	20,630	20,770	20,000	20,050	319,000	2,506.25
2000-08-22	19,810	20,690	19,600	20,630	387,100	2,578.75
2000-08-21	20,580	20,600	19,920	19,920	262,400	2,490
2000-08-18	20,380	20,900	20,300	20,880	389,800	2,610
2000-08-17	20,100	20,920	20,000	20,500	523,700	2,562.50
2000-08-16	19,620	20,110	19,440	20,070	606,600	2,508.75
2000-08-15	19,050	19,800	19,000	19,420	723,700	2,427.50
2000-08-14	17,710	17,990	17,700	17,850	450,600	2,231.25
2000-08-11	17,910	18,140	17,830	17,910	843,000	2,238.75
2000-08-10	18,200	18,550	18,050	18,110	297,600	2,263.75
2000-08-09	18,280	18,480	17,820	18,200	335,100	2,275
2000-08-08	18,510	18,600	18,270	18,270	335,600	2,283.75
2000-08-07	18,500	18,700	18,140	18,460	429,100	2,307.50
2000-08-04	18,690	19,100	18,100	18,340	389,300	2,292.50
2000-08-03	19,340	19,340	18,650	18,690	320,600	2,336.25
2000-08-02	19,200	19,510	19,000	19,370	163,100	2,421.25
2000-08-01	18,350	19,320	18,310	19,200	612,400	2,400
2000-07-31	18,580	18,630	17,900	18,270	560,000	2,283.75
2000-07-28	19,510	19,600	18,960	19,180	490,000	2,397.50
2000-07-27	19,700	20,050	19,480	19,850	278,800	2,481.25
2000-07-26	20,300	20,450	19,800	19,900	316,600	2,487.50
2000-07-25	20,500	20,790	20,280	20,300	304,300	2,537.50
2000-07-24	21,160	21,160	20,580	20,800	284,500	2,600
2000-07-21	22,000	22,000	21,400	21,400	219,000	2,675
2000-07-19	21,640	21,700	21,110	21,490	455,900	2,686.25
2000-07-18	22,410	22,480	21,610	21,940	246,100	2,742.50
2000-07-17	22,510	23,390	22,510	22,510	190,200	2,813.75
2000-07-14	22,170	22,580	22,100	22,400	399,000	2,800
2000-07-13	22,450	22,450	21,850	22,010	322,400	2,751.25
2000-07-12	23,000	23,000	22,210	22,450	189,300	2,806.25
2000-07-11	22,800	23,100	22,600	22,900	182,300	2,862.50
2000-07-10	22,800	23,500	22,620	23,000	177,000	2,875
2000-07-07	22,600	22,990	22,300	22,420	199,700	2,802.50
2000-07-06	22,810	22,880	22,260	22,430	352,600	2,803.75
2000-07-05	23,220	23,420	22,880	23,210	290,300	2,901.25
2000-07-04	23,750	23,750	23,230	23,420	164,900	2,927.50
2000-07-03	23,700	24,450	23,700	23,950	178,900	2,993.75
2000-06-30	23,900	23,900	23,520	23,650	199,700	2,956.25
2000-06-29	24,780	24,990	23,800	24,100	220,000	3,012.50
2000-06-28	24,650	25,090	24,320	24,650	369,100	3,081.25
2000-06-27	24,020	24,690	23,950	24,650	305,500	3,081.25
2000-06-26	23,210	24,040	23,000	23,820	158,200	2,977.50
2000-06-23	23,800	24,100	23,320	23,350	233,100	2,918.75
2000-06-22	23,870	24,180	23,550	23,830	386,700	2,978.75
2000-06-21	23,680	24,180	23,410	24,050	329,000	3,006.25
2000-06-20	23,090	23,630	23,010	23,630	324,800	2,953.75
2000-06-19	22,190	22,730	22,050	22,690	187,900	2,836.25
2000-06-16	21,550	22,130	21,200	22,000	283,400	2,750
2000-06-15	22,100	22,200	21,500	21,640	269,600	2,705
2000-06-14	22,950	23,180	22,210	22,500	208,400	2,812.50
2000-06-13	22,840	23,210	22,640	22,900	155,600	2,862.50
2000-06-12	23,000	23,470	22,670	23,240	216,400	2,905
2000-06-09	23,410	23,900	23,270	23,320	1,407,400	2,915
2000-06-08	24,200	24,220	23,810	23,810	195,300	2,976.25
2000-06-07	24,000	24,390	23,950	24,220	281,400	3,027.50
2000-06-06	23,570	24,240	23,410	24,170	223,400	3,021.25
2000-06-05	24,350	24,350	23,500	23,650	343,100	2,956.25
2000-06-02	23,700	24,050	23,510	23,750	365,100	2,968.75
2000-06-01	22,700	23,300	22,460	23,300	244,800	2,912.50
2000-05-31	22,700	22,800	22,000	22,700	304,300	2,837.50
2000-05-30	22,050	22,340	21,650	21,700	265,700	2,712.50
2000-05-29	21,910	22,600	21,750	21,920	158,600	2,740
2000-05-26	21,960	22,200	21,200	21,800	277,400	2,725
2000-05-25	22,090	22,690	22,000	22,360	272,500	2,795
2000-05-24	21,150	22,300	20,900	21,800	584,500	2,725
2000-05-23	21,490	22,100	21,210	21,550	325,800	2,693.75
2000-05-22	21,700	21,790	21,300	21,450	712,300	2,681.25
2000-05-19	23,390	23,500	22,760	23,300	439,800	2,912.50
2000-05-18	23,900	24,220	23,050	23,590	358,200	2,948.75
2000-05-17	24,970	25,100	23,410	23,700	453,200	2,962.50
2000-05-16	23,950	24,900	23,850	24,370	384,700	3,046.25
2000-05-15	23,280	23,670	23,210	23,550	404,800	2,943.75
2000-05-12	22,790	23,300	22,680	23,050	1,552,800	2,881.25
2000-05-11	22,600	22,800	21,630	21,790	871,500	2,723.75
2000-05-10	23,400	23,800	23,100	23,600	916,300	2,950
2000-05-09	25,400	25,400	24,200	24,200	738,200	3,025
2000-05-08	26,600	27,150	26,200	26,200	521,000	3,275
2000-05-02	25,700	26,140	25,660	26,000	576,300	3,250
2000-05-01	25,110	25,680	24,920	25,200	601,000	3,150
2000-04-28	25,050	25,600	24,710	24,710	772,800	3,088.75
2000-04-27	24,000	25,100	23,940	25,000	1,347,300	3,125
2000-04-26	24,100	24,300	22,910	23,600	1,454,700	2,950
2000-04-25	23,930	25,470	23,500	23,500	1,748,700	2,937.50
2000-04-24	23,950	25,600	23,950	24,360	2,273,200	3,045
2000-04-21	23,900	23,900	23,340	23,900	3,019,100	2,987.50
2000-04-20	21,200	21,900	20,400	21,900	1,498,700	2,737.50
2000-04-19	20,200	20,800	19,800	20,800	1,335,500	2,600
2000-04-18	18,810	19,410	18,040	18,800	1,302,600	2,350
2000-04-17	19,050	20,650	17,000	17,400	1,593,200	2,175
2000-04-14	17,590	18,690	17,400	18,650	282,900	2,331.25
2000-04-13	18,750	18,750	17,950	18,390	417,300	2,298.75
2000-04-12	20,400	20,550	19,540	19,950	322,200	2,493.75
2000-04-11	21,300	21,500	20,900	21,350	136,100	2,668.75
2000-04-10	21,500	21,800	21,300	21,700	266,100	2,712.50
2000-04-07	20,360	21,350	20,000	20,900	276,800	2,612.50
2000-04-06	20,000	20,000	19,510	19,760	223,100	2,470
2000-04-05	19,000	19,790	18,610	19,670	248,900	2,458.75
2000-04-04	20,800	21,000	19,900	20,110	223,000	2,513.75
2000-04-03	21,350	21,770	21,000	21,200	204,700	2,650
2000-03-31	20,900	22,100	20,810	21,790	169,500	2,723.75
2000-03-30	21,500	22,350	21,200	21,700	594,000	2,712.50
2000-03-29	20,060	21,100	20,000	21,100	615,800	2,637.50
2000-03-28	19,380	19,600	18,780	19,460	216,200	2,432.50
2000-03-27	19,300	19,500	18,250	19,200	209,800	2,400
2000-03-24	19,350	19,400	18,790	19,200	143,000	2,400
2000-03-23	19,000	19,450	18,850	19,350	213,500	2,418.75
2000-03-22	19,700	19,730	18,740	19,000	250,400	2,375
2000-03-21	19,700	19,700	19,600	19,680	301,000	2,460
2000-03-17	19,730	19,800	19,510	19,600	372,600	2,450
2000-03-16	19,190	19,700	18,600	19,700	233,100	2,462.50
2000-03-15	18,700	19,290	18,600	18,990	336,200	2,373.75
2000-03-14	16,150	18,550	16,150	18,550	539,200	2,318.75
2000-03-13	17,550	17,750	16,550	16,550	268,700	2,068.75
2000-03-10	19,300	19,350	18,300	18,550	379,200	2,318.75
2000-03-09	19,800	19,800	18,510	18,900	191,700	2,362.50
2000-03-08	19,000	19,680	18,960	19,600	173,800	2,450
2000-03-07	19,200	19,800	18,120	19,800	303,700	2,475
2000-03-06	20,500	20,700	19,550	19,600	259,500	2,450
2000-03-03	20,240	20,410	20,000	20,060	164,200	2,507.50
2000-03-02	20,000	20,690	19,950	20,050	350,300	2,506.25
2000-03-01	20,720	20,720	19,860	19,920	536,700	2,490
2000-02-29	20,480	20,480	19,850	19,920	623,700	2,490
2000-02-28	20,800	21,380	20,400	20,490	514,400	2,561.25
2000-02-25	19,890	20,950	19,810	20,630	479,000	2,578.75
2000-02-24	21,200	21,400	20,080	20,290	512,000	2,536.25
2000-02-23	20,710	20,970	20,110	20,650	339,100	2,581.25
2000-02-22	22,570	22,580	21,310	21,500	141,200	2,687.50
2000-02-21	22,470	22,480	21,800	22,370	218,000	2,796.25
2000-02-18	23,350	23,550	22,590	22,670	195,000	2,833.75
2000-02-17	22,950	23,550	22,600	23,550	286,300	2,943.75
2000-02-16	22,400	22,800	21,300	21,550	210,000	2,693.75
2000-02-15	23,080	23,130	21,880	22,000	309,100	2,750
2000-02-14	23,400	23,890	21,800	23,890	197,100	2,986.25
2000-02-10	23,400	23,610	23,010	23,260	191,500	2,907.50
2000-02-09	23,880	24,100	23,000	23,370	387,800	2,921.25
2000-02-08	24,800	25,000	24,100	24,480	181,800	3,060
2000-02-07	24,710	25,000	24,100	24,710	153,000	3,088.75
2000-02-04	25,400	25,800	24,430	24,500	264,400	3,062.50
2000-02-03	25,530	25,940	24,600	25,000	191,000	3,125
2000-02-02	25,720	25,990	25,000	25,340	397,700	3,167.50
2000-02-01	25,000	25,320	23,900	25,320	247,600	3,165
2000-01-31	24,190	24,790	24,150	24,600	179,100	3,075
2000-01-28	24,700	25,100	23,840	24,790	253,100	3,098.75
2000-01-27	24,800	25,200	24,200	24,800	297,200	3,100
2000-01-26	23,400	24,400	23,400	24,400	318,100	3,050
2000-01-25	22,500	23,700	22,250	23,400	285,800	2,925
2000-01-24	22,000	23,580	21,620	22,700	175,800	2,837.50
2000-01-21	22,100	22,650	20,900	21,600	300,200	2,700
2000-01-20	23,070	23,460	22,100	22,100	196,900	2,762.50
2000-01-19	23,100	23,200	21,560	21,980	108,000	2,747.50
2000-01-18	23,700	23,700	22,000	23,000	172,600	2,875
2000-01-17	22,900	23,500	22,650	23,500	200,700	2,937.50
2000-01-14	22,000	22,440	20,700	21,500	315,000	2,687.50
2000-01-13	21,110	21,450	20,100	20,440	233,500	2,555
2000-01-12	21,800	22,800	21,510	21,710	288,700	2,713.75
2000-01-11	22,800	22,800	22,710	22,800	187,500	2,850
2000-01-07	20,400	22,690	20,270	20,800	429,800	2,600
2000-01-06	22,800	23,000	21,400	21,400	237,000	2,675
2000-01-05	23,400	23,400	23,400	23,400	57,900	2,925
2000-01-04	27,200	27,200	25,000	25,400	170,700	3,175

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 [2000年度]

6857 (株)アドバンテストの時系列データ [2000年度]