6857 (株)アドバンテストの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	1,430	1,444	1,413	1,430	603,400	357.50
2008-12-29	1,429	1,442	1,414	1,436	1,068,300	359
2008-12-26	1,379	1,445	1,379	1,438	1,208,200	359.50
2008-12-25	1,350	1,407	1,341	1,395	1,414,400	348.75
2008-12-24	1,289	1,345	1,282	1,341	1,579,800	335.25
2008-12-22	1,344	1,358	1,314	1,329	1,861,000	332.25
2008-12-19	1,362	1,364	1,313	1,324	2,673,300	331
2008-12-18	1,275	1,374	1,262	1,361	2,927,500	340.25
2008-12-17	1,350	1,355	1,253	1,272	2,864,400	318
2008-12-16	1,237	1,319	1,202	1,300	3,106,700	325
2008-12-15	1,181	1,249	1,179	1,236	2,091,100	309
2008-12-12	1,168	1,213	1,112	1,141	5,852,400	285.25
2008-12-11	1,247	1,247	1,193	1,228	2,639,600	307
2008-12-10	1,167	1,278	1,164	1,267	2,900,200	316.75
2008-12-09	1,180	1,201	1,147	1,164	2,546,000	291
2008-12-08	1,100	1,213	1,095	1,200	2,707,500	300
2008-12-05	1,120	1,124	1,069	1,090	2,366,100	272.50
2008-12-04	1,125	1,135	1,089	1,113	2,034,000	278.25
2008-12-03	1,102	1,125	1,066	1,105	2,269,300	276.25
2008-12-02	1,130	1,144	1,090	1,101	2,221,400	275.25
2008-12-01	1,202	1,212	1,170	1,204	1,433,800	301
2008-11-28	1,227	1,245	1,196	1,242	1,174,800	310.50
2008-11-27	1,245	1,254	1,193	1,207	1,689,000	301.75
2008-11-26	1,150	1,249	1,150	1,208	2,050,000	302
2008-11-25	1,187	1,228	1,142	1,197	2,352,200	299.25
2008-11-21	1,047	1,177	1,005	1,141	3,726,400	285.25
2008-11-20	1,100	1,139	1,078	1,078	2,781,900	269.50
2008-11-19	1,192	1,214	1,126	1,170	2,492,600	292.50
2008-11-18	1,206	1,246	1,195	1,205	2,060,500	301.25
2008-11-17	1,240	1,316	1,206	1,246	2,406,200	311.50
2008-11-14	1,311	1,323	1,246	1,278	5,915,300	319.50
2008-11-13	1,134	1,210	1,122	1,171	3,170,500	292.75
2008-11-12	1,255	1,300	1,218	1,234	2,764,800	308.50
2008-11-11	1,291	1,350	1,269	1,315	2,583,400	328.75
2008-11-10	1,348	1,382	1,330	1,379	2,588,600	344.75
2008-11-07	1,305	1,330	1,193	1,281	4,208,700	320.25
2008-11-06	1,381	1,412	1,335	1,369	3,467,000	342.25
2008-11-05	1,506	1,527	1,443	1,481	3,492,800	370.25
2008-11-04	1,471	1,506	1,445	1,483	3,641,000	370.75
2008-10-31	1,377	1,495	1,366	1,375	5,313,200	343.75
2008-10-30	1,232	1,368	1,220	1,357	3,138,800	339.25
2008-10-29	1,254	1,266	1,130	1,252	4,945,000	313
2008-10-28	1,030	1,169	996	1,154	5,219,300	288.50
2008-10-27	1,148	1,215	1,025	1,040	5,921,000	260
2008-10-24	1,203	1,217	1,140	1,148	5,542,300	287
2008-10-23	1,294	1,322	1,191	1,303	6,775,800	325.75
2008-10-22	1,401	1,424	1,330	1,338	4,746,600	334.50
2008-10-21	1,430	1,512	1,417	1,511	4,808,700	377.75
2008-10-20	1,368	1,430	1,316	1,410	3,935,500	352.50
2008-10-17	1,366	1,386	1,280	1,348	5,843,300	337
2008-10-16	1,396	1,403	1,346	1,346	4,103,900	336.50
2008-10-15	1,648	1,673	1,603	1,646	4,311,500	411.50
2008-10-14	1,618	1,618	1,599	1,618	1,676,000	404.50
2008-10-10	1,339	1,522	1,335	1,418	7,695,800	354.50
2008-10-09	1,640	1,717	1,548	1,569	4,118,800	392.25
2008-10-08	1,737	1,738	1,530	1,538	4,904,400	384.50
2008-10-07	1,700	1,883	1,695	1,808	3,281,100	452
2008-10-06	1,949	1,950	1,768	1,811	3,811,900	452.75
2008-10-03	2,010	2,035	1,965	1,971	5,006,900	492.75
2008-10-02	2,170	2,195	2,010	2,015	4,079,700	503.75
2008-10-01	2,220	2,240	2,135	2,165	2,335,200	541.25
2008-09-30	2,135	2,230	2,115	2,180	4,055,500	545
2008-09-29	2,280	2,360	2,255	2,275	2,692,400	568.75
2008-09-26	2,430	2,430	2,295	2,310	2,726,000	577.50
2008-09-25	2,410	2,430	2,335	2,390	2,777,600	597.50
2008-09-24	2,510	2,550	2,425	2,475	3,847,700	618.75
2008-09-22	2,660	2,660	2,530	2,550	2,749,900	637.50
2008-09-19	2,405	2,590	2,400	2,580	4,850,300	645
2008-09-18	2,255	2,335	2,250	2,315	4,424,300	578.75
2008-09-17	2,310	2,365	2,285	2,335	3,619,200	583.75
2008-09-16	2,260	2,280	2,180	2,245	4,443,100	561.25
2008-09-12	2,255	2,330	2,245	2,285	6,107,100	571.25
2008-09-11	2,215	2,270	2,200	2,210	2,221,300	552.50
2008-09-10	2,165	2,235	2,135	2,215	2,679,200	553.75
2008-09-09	2,210	2,265	2,200	2,245	1,973,500	561.25
2008-09-08	2,200	2,275	2,180	2,250	2,198,300	562.50
2008-09-05	2,095	2,130	2,080	2,120	2,748,300	530
2008-09-04	2,225	2,235	2,100	2,175	4,478,300	543.75
2008-09-03	2,325	2,330	2,265	2,265	1,585,400	566.25
2008-09-02	2,330	2,380	2,240	2,285	2,459,200	571.25
2008-09-01	2,285	2,360	2,280	2,290	1,562,000	572.50
2008-08-29	2,375	2,375	2,310	2,315	2,506,500	578.75
2008-08-28	2,300	2,355	2,300	2,335	2,450,100	583.75
2008-08-27	2,220	2,290	2,220	2,260	1,418,300	565
2008-08-26	2,200	2,275	2,190	2,260	1,859,800	565
2008-08-25	2,225	2,270	2,225	2,250	1,648,200	562.50
2008-08-22	2,250	2,250	2,190	2,195	2,000,000	548.75
2008-08-21	2,335	2,340	2,260	2,275	1,155,600	568.75
2008-08-20	2,290	2,345	2,280	2,310	1,808,200	577.50
2008-08-19	2,395	2,395	2,300	2,330	3,015,200	582.50
2008-08-18	2,420	2,485	2,390	2,450	2,024,400	612.50
2008-08-15	2,445	2,460	2,410	2,425	1,765,300	606.25
2008-08-14	2,460	2,480	2,390	2,390	2,169,800	597.50
2008-08-13	2,490	2,495	2,400	2,425	3,601,500	606.25
2008-08-12	2,590	2,595	2,515	2,540	2,395,100	635
2008-08-11	2,505	2,610	2,480	2,600	3,122,000	650
2008-08-08	2,495	2,515	2,395	2,500	8,196,200	625
2008-08-07	2,365	2,385	2,280	2,335	3,031,800	583.75
2008-08-06	2,310	2,390	2,290	2,365	2,800,500	591.25
2008-08-05	2,185	2,305	2,175	2,230	2,580,800	557.50
2008-08-04	2,140	2,220	2,135	2,180	1,977,400	545
2008-08-01	2,170	2,180	2,145	2,160	1,389,700	540
2008-07-31	2,220	2,255	2,185	2,230	2,517,700	557.50
2008-07-30	2,170	2,225	2,155	2,215	2,122,800	553.75
2008-07-29	2,100	2,155	2,080	2,155	3,543,900	538.75
2008-07-28	2,205	2,210	2,135	2,170	4,250,800	542.50
2008-07-25	2,360	2,360	2,280	2,310	2,194,100	577.50
2008-07-24	2,330	2,430	2,325	2,400	2,823,700	600
2008-07-23	2,285	2,315	2,245	2,275	2,660,000	568.75
2008-07-22	2,320	2,350	2,235	2,325	3,453,300	581.25
2008-07-18	2,360	2,370	2,290	2,315	2,156,200	578.75
2008-07-17	2,325	2,385	2,305	2,355	2,042,900	588.75
2008-07-16	2,210	2,295	2,200	2,255	3,007,100	563.75
2008-07-15	2,300	2,300	2,195	2,215	2,676,900	553.75
2008-07-14	2,255	2,330	2,235	2,315	3,677,700	578.75
2008-07-11	2,135	2,305	2,085	2,265	7,744,600	566.25
2008-07-10	2,080	2,125	2,050	2,105	2,003,800	526.25
2008-07-09	2,160	2,190	2,105	2,120	2,522,500	530
2008-07-08	2,200	2,210	2,110	2,120	2,612,700	530
2008-07-07	2,170	2,260	2,145	2,240	2,384,200	560
2008-07-04	2,215	2,220	2,155	2,195	2,339,800	548.75
2008-07-03	2,220	2,235	2,185	2,220	2,513,700	555
2008-07-02	2,220	2,265	2,205	2,260	2,586,900	565
2008-07-01	2,220	2,260	2,200	2,235	2,122,400	558.75
2008-06-30	2,300	2,310	2,235	2,235	1,969,500	558.75
2008-06-27	2,295	2,330	2,290	2,320	1,758,100	580
2008-06-26	2,385	2,435	2,370	2,375	1,266,200	593.75
2008-06-25	2,370	2,405	2,335	2,400	1,725,100	600
2008-06-24	2,405	2,405	2,330	2,360	1,887,600	590
2008-06-23	2,410	2,445	2,390	2,425	1,344,200	606.25
2008-06-20	2,525	2,525	2,410	2,460	1,473,900	615
2008-06-19	2,510	2,525	2,465	2,490	1,872,100	622.50
2008-06-18	2,535	2,600	2,525	2,585	1,172,200	646.25
2008-06-17	2,625	2,625	2,550	2,550	1,600,100	637.50
2008-06-16	2,530	2,625	2,490	2,605	2,726,500	651.25
2008-06-13	2,525	2,525	2,420	2,475	10,889,100	618.75
2008-06-12	2,510	2,515	2,450	2,460	2,907,400	615
2008-06-11	2,595	2,610	2,545	2,590	2,621,700	647.50
2008-06-10	2,645	2,645	2,510	2,560	2,679,600	640
2008-06-09	2,660	2,660	2,605	2,640	1,839,800	660
2008-06-06	2,700	2,755	2,690	2,740	2,200,700	685
2008-06-05	2,665	2,690	2,610	2,650	2,422,300	662.50
2008-06-04	2,670	2,715	2,650	2,695	2,660,000	673.75
2008-06-03	2,665	2,695	2,640	2,695	2,594,700	673.75
2008-06-02	2,760	2,785	2,675	2,745	3,632,400	686.25
2008-05-30	2,735	2,770	2,700	2,760	2,721,700	690
2008-05-29	2,635	2,730	2,625	2,715	3,311,000	678.75
2008-05-28	2,625	2,675	2,535	2,555	1,920,000	638.75
2008-05-27	2,550	2,600	2,545	2,585	1,516,500	646.25
2008-05-26	2,570	2,590	2,535	2,560	2,202,600	640
2008-05-23	2,625	2,665	2,620	2,650	2,028,400	662.50
2008-05-22	2,630	2,695	2,615	2,665	2,367,900	666.25
2008-05-21	2,655	2,670	2,610	2,670	2,665,100	667.50
2008-05-20	2,830	2,855	2,740	2,745	2,187,300	686.25
2008-05-19	2,900	2,900	2,815	2,875	1,497,600	718.75
2008-05-16	2,860	2,930	2,860	2,865	1,785,400	716.25
2008-05-15	2,795	2,885	2,770	2,850	1,907,100	712.50
2008-05-14	2,845	2,850	2,765	2,825	2,183,300	706.25
2008-05-13	2,790	2,830	2,740	2,805	2,384,500	701.25
2008-05-12	2,735	2,825	2,720	2,800	1,581,400	700
2008-05-09	2,960	2,970	2,770	2,775	3,605,800	693.75
2008-05-08	2,905	2,940	2,875	2,920	1,342,500	730
2008-05-07	2,915	2,945	2,880	2,910	1,923,800	727.50
2008-05-02	2,890	2,930	2,855	2,910	2,120,000	727.50
2008-05-01	2,820	2,855	2,755	2,785	2,021,300	696.25
2008-04-30	2,880	2,950	2,815	2,855	3,099,000	713.75
2008-04-28	2,990	3,010	2,830	2,875	3,025,700	718.75
2008-04-25	2,995	3,030	2,965	3,030	2,387,000	757.50
2008-04-24	2,930	2,990	2,925	2,960	1,722,000	740
2008-04-23	2,820	2,945	2,810	2,890	2,097,300	722.50
2008-04-22	2,930	2,935	2,850	2,880	3,354,800	720
2008-04-21	3,080	3,100	3,000	3,000	2,474,500	750
2008-04-18	2,985	3,020	2,955	3,010	2,075,300	752.50
2008-04-17	2,955	3,020	2,950	2,985	4,256,500	746.25
2008-04-16	2,800	2,865	2,795	2,840	2,365,600	710
2008-04-15	2,690	2,780	2,680	2,740	1,689,800	685
2008-04-14	2,710	2,730	2,660	2,665	1,891,200	666.25
2008-04-11	2,725	2,830	2,705	2,795	5,080,300	698.75
2008-04-10	2,625	2,695	2,590	2,655	2,739,400	663.75
2008-04-09	2,775	2,775	2,615	2,625	3,645,700	656.25
2008-04-08	2,855	2,855	2,735	2,735	2,434,600	683.75
2008-04-07	2,835	2,900	2,785	2,895	2,056,900	723.75
2008-04-04	2,810	2,875	2,805	2,830	2,537,900	707.50
2008-04-03	2,770	2,860	2,730	2,850	2,699,300	712.50
2008-04-02	2,740	2,770	2,705	2,770	2,930,900	692.50
2008-04-01	2,590	2,685	2,580	2,630	2,488,000	657.50
2008-03-31	2,595	2,650	2,555	2,585	2,288,900	646.25
2008-03-28	2,570	2,640	2,520	2,635	3,102,600	658.75
2008-03-27	2,520	2,570	2,490	2,565	2,426,400	641.25
2008-03-26	2,650	2,665	2,550	2,580	2,943,900	645
2008-03-25	2,650	2,740	2,630	2,695	2,481,800	673.75
2008-03-24	2,555	2,650	2,550	2,590	2,124,700	647.50
2008-03-21	2,455	2,575	2,440	2,565	2,465,600	641.25
2008-03-19	2,460	2,460	2,390	2,415	2,863,500	603.75
2008-03-18	2,190	2,350	2,190	2,340	4,540,000	585
2008-03-17	2,210	2,235	2,090	2,175	4,564,800	543.75
2008-03-14	2,255	2,385	2,235	2,265	11,129,400	566.25
2008-03-13	2,305	2,360	2,210	2,220	2,981,900	555
2008-03-12	2,470	2,470	2,315	2,340	4,334,300	585
2008-03-11	2,165	2,285	2,125	2,270	3,430,700	567.50
2008-03-10	2,270	2,300	2,205	2,205	2,429,700	551.25
2008-03-07	2,350	2,350	2,280	2,310	2,720,800	577.50
2008-03-06	2,455	2,495	2,405	2,420	2,949,000	605
2008-03-05	2,450	2,460	2,390	2,395	2,273,200	598.75
2008-03-04	2,465	2,485	2,390	2,440	3,755,500	610
2008-03-03	2,525	2,550	2,420	2,425	6,508,500	606.25
2008-02-29	2,740	2,810	2,640	2,645	3,304,500	661.25
2008-02-28	2,770	2,830	2,760	2,820	3,592,600	705
2008-02-27	2,805	2,820	2,755	2,800	2,400,800	700
2008-02-26	2,685	2,815	2,665	2,730	4,725,100	682.50
2008-02-25	2,430	2,625	2,430	2,605	4,480,000	651.25
2008-02-22	2,455	2,520	2,390	2,425	3,330,200	606.25
2008-02-21	2,425	2,520	2,405	2,470	3,707,600	617.50
2008-02-20	2,440	2,460	2,355	2,360	2,991,800	590
2008-02-19	2,535	2,535	2,460	2,480	2,302,300	620
2008-02-18	2,305	2,545	2,305	2,455	5,429,400	613.75
2008-02-15	2,300	2,335	2,260	2,325	2,341,400	581.25
2008-02-14	2,230	2,380	2,200	2,355	6,513,900	588.75
2008-02-13	2,170	2,195	2,095	2,110	2,921,800	527.50
2008-02-12	2,085	2,170	2,085	2,145	3,032,600	536.25
2008-02-08	2,110	2,190	2,080	2,100	4,959,000	525
2008-02-07	2,230	2,260	2,085	2,150	4,460,600	537.50
2008-02-06	2,350	2,385	2,210	2,210	5,057,800	552.50
2008-02-05	2,380	2,445	2,350	2,440	3,699,400	610
2008-02-04	2,435	2,455	2,395	2,425	4,912,100	606.25
2008-02-01	2,335	2,430	2,280	2,315	4,219,800	578.75
2008-01-31	2,305	2,335	2,240	2,335	4,692,000	583.75
2008-01-30	2,260	2,460	2,235	2,345	7,251,700	586.25
2008-01-29	2,270	2,320	2,145	2,220	4,005,900	555
2008-01-28	2,230	2,330	2,185	2,230	6,258,500	557.50
2008-01-25	2,270	2,395	2,260	2,290	7,433,500	572.50
2008-01-24	2,450	2,450	2,070	2,235	12,366,400	558.75
2008-01-23	2,595	2,600	2,400	2,460	6,272,100	615
2008-01-22	2,550	2,600	2,505	2,515	3,151,100	628.75
2008-01-21	2,825	2,830	2,650	2,660	2,642,600	665
2008-01-18	2,630	2,870	2,605	2,845	3,212,200	711.25
2008-01-17	2,625	2,740	2,625	2,710	3,433,200	677.50
2008-01-16	2,635	2,675	2,570	2,600	3,163,300	650
2008-01-15	2,695	2,810	2,680	2,715	3,248,900	678.75
2008-01-11	2,815	2,870	2,700	2,705	4,760,000	676.25
2008-01-10	2,890	2,965	2,840	2,845	5,057,700	711.25
2008-01-09	2,820	2,830	2,730	2,795	5,244,400	698.75
2008-01-08	2,990	3,010	2,890	2,890	2,573,300	722.50
2008-01-07	2,970	3,010	2,920	2,975	2,516,700	743.75
2008-01-04	3,030	3,060	2,950	2,965	2,336,200	741.25

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 [2008年度]

6857 (株)アドバンテストの時系列データ [2008年度]