6857 (株)アドバンテストの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	8,790	8,800	8,750	8,790	301,700	1,098.75
2004-12-29	8,830	8,870	8,700	8,700	889,700	1,087.50
2004-12-28	8,610	8,820	8,610	8,810	650,400	1,101.25
2004-12-27	8,790	8,790	8,640	8,690	736,200	1,086.25
2004-12-24	8,650	8,780	8,630	8,780	1,079,000	1,097.50
2004-12-22	8,550	8,610	8,520	8,590	1,031,300	1,073.75
2004-12-21	8,400	8,500	8,380	8,450	1,229,600	1,056.25
2004-12-20	8,260	8,350	8,200	8,350	765,400	1,043.75
2004-12-17	8,080	8,250	8,060	8,240	1,305,800	1,030
2004-12-16	8,060	8,100	8,030	8,040	630,300	1,005
2004-12-15	8,040	8,150	8,030	8,080	1,582,100	1,010
2004-12-14	7,980	8,020	7,930	7,990	818,500	998.75
2004-12-13	7,980	8,000	7,900	7,910	435,000	988.75
2004-12-10	7,950	7,960	7,890	7,930	4,382,900	991.25
2004-12-09	7,850	7,930	7,800	7,830	882,200	978.75
2004-12-08	7,700	7,970	7,690	7,930	930,500	991.25
2004-12-07	7,920	7,980	7,710	7,800	656,800	975
2004-12-06	7,900	8,040	7,880	7,980	855,000	997.50
2004-12-03	7,960	7,990	7,930	7,970	1,401,600	996.25
2004-12-02	7,750	7,780	7,710	7,770	683,900	971.25
2004-12-01	7,580	7,610	7,510	7,550	710,600	943.75
2004-11-30	7,700	7,730	7,640	7,680	499,400	960
2004-11-29	7,640	7,800	7,640	7,760	585,000	970
2004-11-26	7,780	7,810	7,640	7,660	508,600	957.50
2004-11-25	7,600	7,790	7,590	7,790	654,600	973.75
2004-11-24	7,610	7,680	7,600	7,650	797,300	956.25
2004-11-22	7,760	7,770	7,620	7,700	1,734,600	962.50
2004-11-19	7,900	8,020	7,900	7,960	1,059,600	995
2004-11-18	7,880	7,970	7,840	7,840	1,552,400	980
2004-11-17	7,710	7,900	7,710	7,840	1,101,400	980
2004-11-16	7,840	7,920	7,660	7,700	1,191,900	962.50
2004-11-15	7,690	7,850	7,680	7,830	1,133,200	978.75
2004-11-12	7,450	7,680	7,450	7,670	1,940,700	958.75
2004-11-11	7,600	7,630	7,440	7,450	861,300	931.25
2004-11-10	7,550	7,620	7,540	7,590	921,500	948.75
2004-11-09	7,510	7,640	7,510	7,580	1,294,800	947.50
2004-11-08	7,460	7,540	7,430	7,500	1,182,800	937.50
2004-11-05	7,440	7,470	7,380	7,390	866,100	923.75
2004-11-04	7,450	7,450	7,350	7,360	979,300	920
2004-11-02	7,410	7,470	7,330	7,400	1,584,200	925
2004-11-01	7,440	7,490	7,390	7,450	1,166,200	931.25
2004-10-29	7,350	7,440	7,280	7,410	1,538,400	926.25
2004-10-28	7,250	7,360	7,200	7,360	1,773,000	920
2004-10-27	7,200	7,240	7,060	7,140	1,645,200	892.50
2004-10-26	7,040	7,260	7,030	7,260	2,394,000	907.50
2004-10-25	6,780	7,010	6,780	6,980	1,114,400	872.50
2004-10-22	6,970	7,030	6,920	7,030	1,036,400	878.75
2004-10-21	6,920	6,980	6,840	6,860	752,200	857.50
2004-10-20	6,840	6,920	6,780	6,890	1,095,500	861.25
2004-10-19	6,900	6,940	6,850	6,920	728,500	865
2004-10-18	6,780	6,810	6,740	6,800	319,400	850
2004-10-15	6,800	6,860	6,740	6,780	718,800	847.50
2004-10-14	6,920	6,950	6,860	6,860	664,800	857.50
2004-10-13	7,080	7,180	6,970	6,970	870,300	871.25
2004-10-12	6,990	7,030	6,930	6,970	718,900	871.25
2004-10-08	7,060	7,140	7,040	7,090	1,279,300	886.25
2004-10-07	7,130	7,160	7,020	7,160	841,600	895
2004-10-06	6,960	7,170	6,950	7,130	1,021,500	891.25
2004-10-05	7,050	7,070	6,940	7,020	999,900	877.50
2004-10-04	6,830	7,080	6,810	7,050	1,621,600	881.25
2004-10-01	6,610	6,680	6,600	6,630	480,500	828.75
2004-09-30	6,620	6,650	6,520	6,550	731,300	818.75
2004-09-29	6,700	6,700	6,520	6,520	728,800	815
2004-09-28	6,690	6,690	6,560	6,650	766,000	831.25
2004-09-27	6,620	6,690	6,550	6,690	401,100	836.25
2004-09-24	6,750	6,810	6,650	6,690	871,900	836.25
2004-09-22	7,000	7,060	6,850	6,900	964,500	862.50
2004-09-21	7,070	7,120	6,970	6,980	462,400	872.50
2004-09-17	7,010	7,030	6,950	6,970	1,016,000	871.25
2004-09-16	6,960	7,070	6,960	7,010	874,900	876.25
2004-09-15	7,160	7,180	7,050	7,050	865,800	881.25
2004-09-14	7,150	7,240	7,130	7,140	1,718,300	892.50
2004-09-13	6,820	7,060	6,820	7,060	1,389,700	882.50
2004-09-10	6,640	6,770	6,620	6,730	3,213,000	841.25
2004-09-09	6,830	6,880	6,700	6,720	893,200	840
2004-09-08	6,910	6,910	6,770	6,780	554,100	847.50
2004-09-07	6,860	6,930	6,810	6,900	465,100	862.50
2004-09-06	6,730	6,900	6,690	6,840	1,119,400	855
2004-09-03	6,850	6,920	6,700	6,730	1,105,000	841.25
2004-09-02	6,990	7,000	6,890	6,950	489,000	868.75
2004-09-01	6,880	6,940	6,870	6,890	553,400	861.25
2004-08-31	6,990	7,010	6,900	6,960	591,900	870
2004-08-30	7,010	7,100	6,950	7,050	482,900	881.25
2004-08-27	7,040	7,050	6,950	7,030	904,100	878.75
2004-08-26	7,170	7,190	7,070	7,080	619,600	885
2004-08-25	7,040	7,150	6,990	7,140	734,500	892.50
2004-08-24	7,110	7,170	7,040	7,140	583,200	892.50
2004-08-23	7,120	7,150	7,090	7,100	430,900	887.50
2004-08-20	6,980	7,150	6,980	7,070	1,208,700	883.75
2004-08-19	6,900	7,080	6,860	7,060	1,672,400	882.50
2004-08-18	6,680	6,830	6,630	6,800	719,900	850
2004-08-17	6,750	6,780	6,640	6,670	671,900	833.75
2004-08-16	6,610	6,690	6,510	6,690	702,400	836.25
2004-08-13	6,520	6,700	6,520	6,620	1,079,900	827.50
2004-08-12	6,700	6,740	6,630	6,700	834,000	837.50
2004-08-11	6,960	6,970	6,760	6,790	1,144,700	848.75
2004-08-10	6,770	6,940	6,750	6,940	1,301,000	867.50
2004-08-09	6,520	6,780	6,500	6,750	1,340,300	843.75
2004-08-06	6,580	6,780	6,540	6,720	951,200	840
2004-08-05	6,600	6,730	6,530	6,680	1,160,700	835
2004-08-04	6,500	6,540	6,320	6,500	987,200	812.50
2004-08-03	6,600	6,660	6,560	6,610	1,418,200	826.25
2004-08-02	6,500	6,590	6,470	6,560	941,800	820
2004-07-30	6,490	6,550	6,430	6,520	1,097,900	815
2004-07-29	6,380	6,430	6,170	6,310	1,133,200	788.75
2004-07-28	6,210	6,420	6,210	6,370	1,082,300	796.25
2004-07-27	6,350	6,390	6,160	6,180	1,007,700	772.50
2004-07-26	6,290	6,450	6,260	6,410	1,174,100	801.25
2004-07-23	6,350	6,350	6,230	6,260	604,600	782.50
2004-07-22	6,300	6,330	6,240	6,320	979,600	790
2004-07-21	6,420	6,510	6,360	6,500	833,700	812.50
2004-07-20	6,350	6,390	6,220	6,240	864,500	780
2004-07-16	6,270	6,650	6,260	6,550	1,362,600	818.75
2004-07-15	6,440	6,450	6,260	6,430	1,439,400	803.75
2004-07-14	6,630	6,700	6,440	6,440	1,390,000	805
2004-07-13	6,700	6,730	6,630	6,720	557,700	840
2004-07-12	6,860	6,880	6,720	6,780	376,700	847.50
2004-07-09	6,610	6,800	6,610	6,760	829,300	845
2004-07-08	6,830	6,830	6,670	6,700	795,900	837.50
2004-07-07	6,700	6,870	6,700	6,830	740,100	853.75
2004-07-06	6,980	7,040	6,890	6,900	526,100	862.50
2004-07-05	6,970	6,980	6,890	6,940	669,800	867.50
2004-07-02	7,000	7,150	6,970	7,080	760,400	885
2004-07-01	7,400	7,430	7,250	7,260	625,600	907.50
2004-06-30	7,300	7,350	7,220	7,310	598,100	913.75
2004-06-29	7,220	7,270	7,120	7,210	609,500	901.25
2004-06-28	7,330	7,390	7,300	7,300	709,400	912.50
2004-06-25	7,110	7,330	7,020	7,270	1,419,100	908.75
2004-06-24	6,870	7,100	6,870	7,100	1,522,400	887.50
2004-06-23	6,860	6,860	6,710	6,740	831,500	842.50
2004-06-22	6,760	6,820	6,680	6,760	704,500	845
2004-06-21	6,810	6,960	6,800	6,820	1,028,500	852.50
2004-06-18	6,880	6,890	6,700	6,760	1,347,700	845
2004-06-17	7,010	7,050	6,910	6,990	708,100	873.75
2004-06-16	7,020	7,090	6,980	7,090	1,003,200	886.25
2004-06-15	6,970	7,020	6,830	6,860	1,654,800	857.50
2004-06-14	7,230	7,230	7,050	7,070	904,700	883.75
2004-06-11	7,360	7,420	7,150	7,210	2,312,200	901.25
2004-06-10	7,030	7,300	7,020	7,270	1,062,900	908.75
2004-06-09	7,250	7,280	7,120	7,130	811,600	891.25
2004-06-08	7,450	7,490	7,210	7,240	1,279,400	905
2004-06-07	7,080	7,370	7,080	7,360	1,231,400	920
2004-06-04	7,060	7,110	6,910	7,040	1,397,100	880
2004-06-03	7,320	7,410	6,960	7,000	2,171,700	875
2004-06-02	7,450	7,470	7,290	7,290	1,135,100	911.25
2004-06-01	7,500	7,640	7,440	7,550	579,800	943.75
2004-05-31	7,700	7,710	7,440	7,510	1,012,800	938.75
2004-05-28	7,690	7,770	7,630	7,750	1,341,400	968.75
2004-05-27	7,460	7,650	7,440	7,540	902,200	942.50
2004-05-26	7,560	7,580	7,470	7,540	777,200	942.50
2004-05-25	7,360	7,450	7,280	7,330	821,700	916.25
2004-05-24	7,610	7,660	7,340	7,400	853,800	925
2004-05-21	7,350	7,570	7,350	7,530	919,100	941.25
2004-05-20	7,510	7,570	7,220	7,330	1,310,100	916.25
2004-05-19	7,400	7,670	7,240	7,610	1,073,200	951.25
2004-05-18	7,240	7,380	7,180	7,380	815,100	922.50
2004-05-17	7,460	7,460	7,070	7,140	1,141,400	892.50
2004-05-14	7,550	7,690	7,370	7,580	1,640,700	947.50
2004-05-13	7,830	7,840	7,540	7,540	970,800	942.50
2004-05-12	8,050	8,090	7,840	7,920	894,700	990
2004-05-11	8,000	8,130	7,810	7,930	1,338,300	991.25
2004-05-10	8,160	8,310	7,600	7,800	1,499,300	975
2004-05-07	8,130	8,300	8,090	8,150	1,080,200	1,018.75
2004-05-06	8,490	8,520	8,150	8,190	1,168,300	1,023.75
2004-04-30	8,460	8,500	8,280	8,390	2,148,000	1,048.75
2004-04-28	8,850	8,850	8,630	8,700	1,048,700	1,087.50
2004-04-27	9,010	9,070	8,870	8,870	1,037,700	1,108.75
2004-04-26	9,290	9,350	9,150	9,210	820,700	1,151.25
2004-04-23	9,020	9,210	8,930	9,190	932,600	1,148.75
2004-04-22	8,990	9,030	8,800	8,910	851,000	1,113.75
2004-04-21	8,860	8,900	8,750	8,850	532,300	1,106.25
2004-04-20	8,650	8,980	8,520	8,860	910,000	1,107.50
2004-04-19	8,550	8,560	8,420	8,550	773,900	1,068.75
2004-04-16	8,700	8,790	8,500	8,610	1,078,600	1,076.25
2004-04-15	9,080	9,160	8,720	8,750	1,449,500	1,093.75
2004-04-14	9,040	9,170	9,010	9,100	521,300	1,137.50
2004-04-13	9,350	9,380	9,190	9,240	633,200	1,155
2004-04-12	9,120	9,320	9,060	9,280	559,500	1,160
2004-04-09	9,240	9,250	8,980	9,040	1,227,300	1,130
2004-04-08	9,270	9,350	9,120	9,330	929,800	1,166.25
2004-04-07	9,110	9,270	9,050	9,270	882,300	1,158.75
2004-04-06	9,250	9,350	9,110	9,310	1,444,600	1,163.75
2004-04-05	9,200	9,210	9,090	9,090	1,085,400	1,136.25
2004-04-02	8,790	9,000	8,730	8,980	1,887,600	1,122.50
2004-04-01	8,630	8,700	8,510	8,660	792,900	1,082.50
2004-03-31	8,550	8,670	8,410	8,530	661,000	1,066.25
2004-03-30	8,770	8,780	8,480	8,520	769,200	1,065
2004-03-29	8,700	8,790	8,550	8,570	999,400	1,071.25
2004-03-26	8,360	8,670	8,310	8,650	1,870,000	1,081.25
2004-03-25	8,000	8,210	8,000	8,080	1,079,700	1,010
2004-03-24	8,130	8,130	7,960	7,970	1,189,400	996.25
2004-03-23	8,220	8,240	8,030	8,170	897,500	1,021.25
2004-03-22	8,290	8,420	8,270	8,310	453,900	1,038.75
2004-03-19	8,260	8,400	8,230	8,390	413,900	1,048.75
2004-03-18	8,470	8,500	8,220	8,290	605,100	1,036.25
2004-03-17	8,170	8,370	8,170	8,270	651,200	1,033.75
2004-03-16	8,200	8,280	8,150	8,180	452,200	1,022.50
2004-03-15	8,340	8,400	8,250	8,290	663,100	1,036.25
2004-03-12	8,070	8,230	8,040	8,230	3,961,400	1,028.75
2004-03-11	8,090	8,260	8,080	8,190	1,065,400	1,023.75
2004-03-10	8,430	8,470	8,230	8,290	977,200	1,036.25
2004-03-09	8,430	8,570	8,370	8,450	893,600	1,056.25
2004-03-08	8,690	8,770	8,630	8,630	762,300	1,078.75
2004-03-05	8,720	8,740	8,540	8,680	886,200	1,085
2004-03-04	8,600	8,720	8,560	8,680	1,147,300	1,085
2004-03-03	8,550	8,650	8,490	8,590	1,035,000	1,073.75
2004-03-02	8,500	8,550	8,430	8,490	947,500	1,061.25
2004-03-01	8,230	8,420	8,160	8,350	1,232,300	1,043.75
2004-02-27	8,010	8,180	7,970	8,130	1,214,400	1,016.25
2004-02-26	8,020	8,040	7,890	8,030	732,200	1,003.75
2004-02-25	7,900	8,000	7,830	7,840	1,204,400	980
2004-02-24	8,220	8,270	7,960	8,000	1,137,600	1,000
2004-02-23	8,300	8,440	8,260	8,350	984,800	1,043.75
2004-02-20	8,340	8,360	8,160	8,250	879,700	1,031.25
2004-02-19	8,390	8,480	8,300	8,440	1,304,100	1,055
2004-02-18	8,370	8,390	8,180	8,190	875,900	1,023.75
2004-02-17	7,950	8,310	7,910	8,290	1,534,800	1,036.25
2004-02-16	8,100	8,240	7,860	7,880	1,207,900	985
2004-02-13	7,730	8,100	7,680	8,080	1,647,200	1,010
2004-02-12	7,960	8,030	7,800	7,830	1,300,900	978.75
2004-02-10	8,100	8,220	7,880	7,940	1,369,300	992.50
2004-02-09	8,330	8,360	8,170	8,200	1,194,400	1,025
2004-02-06	8,260	8,290	8,110	8,170	961,600	1,021.25
2004-02-05	7,980	8,190	7,950	8,160	1,372,500	1,020
2004-02-04	8,280	8,340	8,000	8,000	1,978,400	1,000
2004-02-03	8,510	8,520	8,200	8,380	1,787,900	1,047.50
2004-02-02	8,710	8,750	8,510	8,540	1,006,600	1,067.50
2004-01-30	8,760	8,840	8,660	8,800	1,477,400	1,100
2004-01-29	8,600	8,860	8,500	8,860	1,945,200	1,107.50
2004-01-28	8,920	8,980	8,740	8,740	2,222,300	1,092.50
2004-01-27	9,350	9,370	9,200	9,220	1,180,700	1,152.50
2004-01-26	9,160	9,230	9,100	9,210	1,043,800	1,151.25
2004-01-23	9,480	9,500	9,290	9,360	1,542,200	1,170
2004-01-22	9,340	9,430	9,200	9,200	1,008,900	1,150
2004-01-21	9,360	9,610	9,270	9,300	1,478,400	1,162.50
2004-01-20	9,220	9,570	9,180	9,440	1,454,300	1,180
2004-01-19	9,190	9,240	9,060	9,190	1,012,500	1,148.75
2004-01-16	8,800	9,020	8,790	9,020	1,331,200	1,127.50
2004-01-15	8,900	8,980	8,650	8,680	776,100	1,085
2004-01-14	8,740	9,050	8,720	9,000	708,900	1,125
2004-01-13	9,090	9,090	8,760	8,940	887,100	1,117.50
2004-01-09	8,950	9,150	8,810	9,080	1,824,900	1,135
2004-01-08	8,470	8,820	8,470	8,760	1,007,700	1,095
2004-01-07	8,540	8,610	8,410	8,460	555,200	1,057.50
2004-01-06	8,810	8,820	8,480	8,490	1,022,700	1,061.25
2004-01-05	8,600	8,700	8,580	8,610	722,700	1,076.25

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

6857 (株)アドバンテスト の時系列データ [2004年度]

6857 (株)アドバンテストの時系列データ [2004年度]