6857 (株)アドバンテストの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,475	2,480	2,405	2,405	2,068,800	601.25
2009-12-29	2,455	2,490	2,415	2,435	2,616,900	608.75
2009-12-28	2,440	2,500	2,440	2,490	1,887,600	622.50
2009-12-25	2,450	2,475	2,415	2,455	1,802,700	613.75
2009-12-24	2,405	2,460	2,400	2,455	4,294,900	613.75
2009-12-22	2,280	2,335	2,265	2,335	2,314,700	583.75
2009-12-21	2,215	2,245	2,210	2,235	1,446,000	558.75
2009-12-18	2,175	2,200	2,140	2,190	1,589,300	547.50
2009-12-17	2,180	2,215	2,160	2,185	1,588,000	546.25
2009-12-16	2,175	2,180	2,125	2,150	940,300	537.50
2009-12-15	2,135	2,145	2,110	2,135	957,400	533.75
2009-12-14	2,180	2,180	2,135	2,175	1,280,800	543.75
2009-12-11	2,105	2,145	2,065	2,140	6,034,800	535
2009-12-10	2,045	2,110	2,040	2,065	1,712,100	516.25
2009-12-09	2,090	2,115	2,075	2,085	2,022,100	521.25
2009-12-08	2,135	2,190	2,130	2,170	1,270,100	542.50
2009-12-07	2,160	2,185	2,130	2,175	1,962,600	543.75
2009-12-04	2,085	2,125	2,060	2,100	1,686,800	525
2009-12-03	2,050	2,110	2,045	2,110	3,111,300	527.50
2009-12-02	2,000	2,020	1,971	1,992	2,407,500	498
2009-12-01	1,923	1,978	1,864	1,976	3,741,500	494
2009-11-30	1,912	1,932	1,901	1,922	2,305,400	480.50
2009-11-27	1,938	1,958	1,881	1,882	3,001,400	470.50
2009-11-26	1,945	1,997	1,941	1,964	2,573,300	491
2009-11-25	2,000	2,030	1,983	2,015	2,471,500	503.75
2009-11-24	2,070	2,080	2,010	2,025	2,025,600	506.25
2009-11-20	2,050	2,060	2,020	2,030	2,031,900	507.50
2009-11-19	2,110	2,125	2,070	2,090	2,609,600	522.50
2009-11-18	2,065	2,115	2,050	2,095	3,842,900	523.75
2009-11-17	2,020	2,060	2,020	2,035	3,329,200	508.75
2009-11-16	1,985	2,010	1,975	2,005	2,407,600	501.25
2009-11-13	1,923	1,979	1,923	1,975	2,794,000	493.75
2009-11-12	2,005	2,015	1,938	1,941	1,881,000	485.25
2009-11-11	1,981	2,000	1,957	1,975	1,998,900	493.75
2009-11-10	2,015	2,070	1,994	2,010	2,381,700	502.50
2009-11-09	1,944	1,988	1,923	1,981	1,597,000	495.25
2009-11-06	1,998	2,005	1,960	1,967	2,163,900	491.75
2009-11-05	1,952	1,977	1,936	1,958	2,909,400	489.50
2009-11-04	1,999	2,020	1,933	1,971	3,848,900	492.75
2009-11-02	1,970	2,020	1,955	1,996	4,725,600	499
2009-10-30	2,105	2,105	2,050	2,060	2,755,900	515
2009-10-29	2,090	2,120	2,040	2,065	5,882,500	516.25
2009-10-28	2,290	2,305	2,200	2,210	4,090,500	552.50
2009-10-27	2,390	2,395	2,330	2,330	2,070,500	582.50
2009-10-26	2,375	2,410	2,345	2,380	1,580,400	595
2009-10-23	2,375	2,380	2,320	2,370	2,285,200	592.50
2009-10-22	2,375	2,385	2,340	2,370	2,155,200	592.50
2009-10-21	2,370	2,415	2,345	2,405	2,494,900	601.25
2009-10-20	2,490	2,510	2,430	2,445	1,887,400	611.25
2009-10-19	2,435	2,485	2,405	2,465	1,530,800	616.25
2009-10-16	2,525	2,525	2,415	2,465	2,180,100	616.25
2009-10-15	2,505	2,525	2,475	2,500	2,314,300	625
2009-10-14	2,475	2,480	2,390	2,465	2,527,500	616.25
2009-10-13	2,405	2,465	2,390	2,450	3,241,900	612.50
2009-10-09	2,285	2,375	2,285	2,375	4,219,600	593.75
2009-10-08	2,270	2,300	2,215	2,275	2,280,500	568.75
2009-10-07	2,260	2,285	2,205	2,210	1,792,700	552.50
2009-10-06	2,270	2,290	2,180	2,220	2,392,800	555
2009-10-05	2,270	2,285	2,190	2,210	2,195,900	552.50
2009-10-02	2,265	2,285	2,240	2,275	3,099,500	568.75
2009-10-01	2,420	2,440	2,345	2,345	2,547,100	586.25
2009-09-30	2,510	2,515	2,465	2,490	1,049,900	622.50
2009-09-29	2,500	2,515	2,475	2,505	1,814,600	626.25
2009-09-28	2,485	2,485	2,385	2,435	2,519,800	608.75
2009-09-25	2,505	2,550	2,450	2,540	2,770,900	635
2009-09-24	2,410	2,540	2,410	2,490	3,477,800	622.50
2009-09-18	2,380	2,455	2,355	2,425	2,418,900	606.25
2009-09-17	2,370	2,420	2,340	2,410	2,776,400	602.50
2009-09-16	2,270	2,330	2,255	2,290	1,574,300	572.50
2009-09-15	2,295	2,295	2,230	2,250	1,049,300	562.50
2009-09-14	2,320	2,330	2,245	2,255	2,100,900	563.75
2009-09-11	2,390	2,390	2,345	2,360	5,891,500	590
2009-09-10	2,375	2,375	2,345	2,375	1,619,800	593.75
2009-09-09	2,330	2,370	2,320	2,340	1,002,700	585
2009-09-08	2,345	2,365	2,330	2,360	1,611,900	590
2009-09-07	2,315	2,340	2,300	2,325	1,448,600	581.25
2009-09-04	2,300	2,300	2,250	2,275	1,134,200	568.75
2009-09-03	2,285	2,310	2,260	2,275	1,448,300	568.75
2009-09-02	2,295	2,325	2,275	2,310	1,969,500	577.50
2009-09-01	2,340	2,390	2,305	2,370	2,063,400	592.50
2009-08-31	2,390	2,415	2,290	2,320	2,069,600	580
2009-08-28	2,360	2,375	2,300	2,320	1,655,800	580
2009-08-27	2,375	2,380	2,320	2,340	1,499,900	585
2009-08-26	2,375	2,400	2,360	2,390	1,577,400	597.50
2009-08-25	2,375	2,395	2,360	2,360	1,451,600	590
2009-08-24	2,375	2,415	2,350	2,415	2,817,100	603.75
2009-08-21	2,340	2,345	2,240	2,260	1,787,300	565
2009-08-20	2,330	2,345	2,260	2,320	2,761,600	580
2009-08-19	2,385	2,435	2,315	2,315	2,071,700	578.75
2009-08-18	2,320	2,380	2,300	2,350	2,548,600	587.50
2009-08-17	2,400	2,415	2,350	2,355	2,800,800	588.75
2009-08-14	2,370	2,485	2,330	2,455	6,441,100	613.75
2009-08-13	2,290	2,375	2,275	2,350	3,649,600	587.50
2009-08-12	2,235	2,280	2,200	2,240	2,308,200	560
2009-08-11	2,250	2,260	2,235	2,255	971,700	563.75
2009-08-10	2,275	2,290	2,220	2,235	2,184,700	558.75
2009-08-07	2,225	2,235	2,180	2,235	2,834,200	558.75
2009-08-06	2,115	2,210	2,115	2,185	2,621,500	546.25
2009-08-05	2,140	2,180	2,090	2,100	2,269,100	525
2009-08-04	2,200	2,215	2,130	2,135	3,754,400	533.75
2009-08-03	2,030	2,090	2,025	2,075	1,671,400	518.75
2009-07-31	2,080	2,100	2,035	2,065	2,902,500	516.25
2009-07-30	2,050	2,070	1,969	2,000	2,843,600	500
2009-07-29	1,926	2,030	1,922	1,982	3,577,800	495.50
2009-07-28	1,936	1,941	1,900	1,918	2,705,300	479.50
2009-07-27	1,936	2,005	1,927	1,959	4,968,000	489.75
2009-07-24	1,840	1,888	1,839	1,877	3,176,800	469.25
2009-07-23	1,780	1,814	1,765	1,798	2,349,700	449.50
2009-07-22	1,779	1,796	1,746	1,784	1,966,500	446
2009-07-21	1,810	1,817	1,750	1,784	2,368,300	446
2009-07-17	1,806	1,815	1,750	1,767	2,830,000	441.75
2009-07-16	1,831	1,832	1,793	1,805	2,837,600	451.25
2009-07-15	1,737	1,762	1,726	1,741	2,126,700	435.25
2009-07-14	1,657	1,734	1,651	1,715	3,282,800	428.75
2009-07-13	1,647	1,672	1,581	1,597	1,835,100	399.25
2009-07-10	1,695	1,695	1,637	1,651	2,893,800	412.75
2009-07-09	1,683	1,695	1,666	1,668	1,421,600	417
2009-07-08	1,705	1,727	1,678	1,684	1,812,100	421
2009-07-07	1,778	1,795	1,728	1,735	1,669,200	433.75
2009-07-06	1,793	1,797	1,766	1,779	1,912,700	444.75
2009-07-03	1,720	1,799	1,694	1,794	2,254,200	448.50
2009-07-02	1,767	1,767	1,725	1,750	2,492,300	437.50
2009-07-01	1,780	1,818	1,752	1,766	2,771,000	441.50
2009-06-30	1,740	1,765	1,723	1,750	2,695,500	437.50
2009-06-29	1,705	1,722	1,679	1,690	1,861,400	422.50
2009-06-26	1,728	1,729	1,684	1,703	1,432,000	425.75
2009-06-25	1,644	1,690	1,642	1,675	1,894,000	418.75
2009-06-24	1,640	1,648	1,615	1,642	1,980,800	410.50
2009-06-23	1,660	1,675	1,616	1,623	3,301,800	405.75
2009-06-22	1,726	1,746	1,698	1,719	1,408,700	429.75
2009-06-19	1,735	1,744	1,715	1,738	3,363,900	434.50
2009-06-18	1,680	1,691	1,638	1,685	2,448,800	421.25
2009-06-17	1,651	1,701	1,633	1,688	3,123,700	422
2009-06-16	1,734	1,739	1,670	1,672	4,847,600	418
2009-06-15	1,837	1,847	1,755	1,764	3,587,000	441
2009-06-12	1,874	1,879	1,835	1,849	7,829,700	462.25
2009-06-11	1,845	1,850	1,820	1,829	2,352,500	457.25
2009-06-10	1,842	1,859	1,809	1,844	3,408,900	461
2009-06-09	1,880	1,906	1,854	1,868	1,658,500	467
2009-06-08	1,904	1,910	1,860	1,862	1,716,500	465.50
2009-06-05	1,852	1,903	1,844	1,897	2,506,500	474.25
2009-06-04	1,790	1,826	1,787	1,821	1,529,200	455.25
2009-06-03	1,796	1,827	1,795	1,805	1,755,400	451.25
2009-06-02	1,753	1,800	1,745	1,795	3,246,200	448.75
2009-06-01	1,713	1,720	1,671	1,713	1,673,500	428.25
2009-05-29	1,712	1,732	1,690	1,712	1,585,400	428
2009-05-28	1,691	1,722	1,670	1,712	1,945,500	428
2009-05-27	1,675	1,704	1,657	1,690	2,793,400	422.50
2009-05-26	1,650	1,650	1,599	1,620	1,534,700	405
2009-05-25	1,609	1,654	1,609	1,631	1,571,200	407.75
2009-05-22	1,600	1,631	1,600	1,625	1,862,800	406.25
2009-05-21	1,645	1,664	1,630	1,656	1,501,700	414
2009-05-20	1,662	1,669	1,632	1,644	1,189,300	411
2009-05-19	1,635	1,675	1,625	1,656	2,513,600	414
2009-05-18	1,580	1,586	1,539	1,565	1,858,600	391.25
2009-05-15	1,584	1,604	1,576	1,586	2,030,300	396.50
2009-05-14	1,606	1,606	1,560	1,580	2,200,400	395
2009-05-13	1,647	1,665	1,627	1,636	1,754,600	409
2009-05-12	1,651	1,704	1,651	1,677	1,678,900	419.25
2009-05-11	1,701	1,733	1,659	1,678	2,894,400	419.50
2009-05-08	1,669	1,738	1,603	1,721	3,435,500	430.25
2009-05-07	1,656	1,678	1,614	1,652	3,872,100	413
2009-05-01	1,573	1,610	1,549	1,592	2,071,600	398
2009-04-30	1,539	1,573	1,530	1,544	2,442,400	386
2009-04-28	1,520	1,530	1,460	1,480	2,345,500	370
2009-04-27	1,557	1,564	1,505	1,530	1,694,800	382.50
2009-04-24	1,560	1,570	1,536	1,544	1,836,500	386
2009-04-23	1,577	1,577	1,510	1,555	1,176,600	388.75
2009-04-22	1,553	1,560	1,541	1,547	1,804,400	386.75
2009-04-21	1,499	1,529	1,499	1,523	2,485,400	380.75
2009-04-20	1,566	1,603	1,560	1,600	1,011,800	400
2009-04-17	1,632	1,635	1,570	1,596	1,852,400	399
2009-04-16	1,552	1,624	1,545	1,572	2,693,600	393
2009-04-15	1,550	1,560	1,506	1,522	2,272,000	380.50
2009-04-14	1,632	1,660	1,557	1,584	2,097,000	396
2009-04-13	1,669	1,677	1,624	1,631	1,591,800	407.75
2009-04-10	1,677	1,678	1,615	1,639	3,258,600	409.75
2009-04-09	1,532	1,634	1,530	1,620	2,856,100	405
2009-04-08	1,607	1,607	1,486	1,502	2,874,000	375.50
2009-04-07	1,587	1,629	1,587	1,608	1,525,800	402
2009-04-06	1,644	1,647	1,611	1,617	1,987,900	404.25
2009-04-03	1,610	1,639	1,563	1,588	1,910,800	397
2009-04-02	1,514	1,600	1,500	1,573	3,199,500	393.25
2009-04-01	1,465	1,477	1,423	1,474	2,980,300	368.50
2009-03-31	1,453	1,517	1,440	1,461	2,460,600	365.25
2009-03-30	1,570	1,589	1,467	1,471	2,433,200	367.75
2009-03-27	1,608	1,631	1,574	1,579	1,789,300	394.75
2009-03-26	1,556	1,599	1,530	1,592	1,941,100	398
2009-03-25	1,584	1,584	1,523	1,531	2,466,500	382.75
2009-03-24	1,570	1,585	1,513	1,568	3,271,100	392
2009-03-23	1,424	1,489	1,404	1,481	2,089,300	370.25
2009-03-19	1,491	1,494	1,421	1,444	1,912,700	361
2009-03-18	1,473	1,498	1,448	1,482	1,795,700	370.50
2009-03-17	1,430	1,469	1,412	1,453	2,358,100	363.25
2009-03-16	1,410	1,435	1,381	1,402	2,439,700	350.50
2009-03-13	1,370	1,409	1,358	1,409	7,231,200	352.25
2009-03-12	1,267	1,313	1,259	1,278	2,295,300	319.50
2009-03-11	1,269	1,294	1,258	1,287	2,217,500	321.75
2009-03-10	1,191	1,221	1,180	1,215	2,079,000	303.75
2009-03-09	1,229	1,253	1,206	1,211	1,646,200	302.75
2009-03-06	1,239	1,244	1,203	1,209	2,346,700	302.25
2009-03-05	1,251	1,295	1,250	1,259	2,327,100	314.75
2009-03-04	1,204	1,249	1,192	1,239	2,970,400	309.75
2009-03-03	1,200	1,238	1,180	1,217	4,385,800	304.25
2009-03-02	1,170	1,237	1,156	1,200	4,327,000	300
2009-02-27	1,230	1,230	1,159	1,201	5,661,500	300.25
2009-02-26	1,326	1,420	1,226	1,245	9,962,100	311.25
2009-02-25	1,453	1,485	1,408	1,426	5,699,900	356.50
2009-02-24	1,280	1,353	1,272	1,353	2,712,100	338.25
2009-02-23	1,275	1,338	1,267	1,330	2,099,100	332.50
2009-02-20	1,316	1,329	1,287	1,315	2,507,800	328.75
2009-02-19	1,321	1,334	1,285	1,316	1,969,300	329
2009-02-18	1,287	1,336	1,287	1,320	2,176,200	330
2009-02-17	1,331	1,340	1,290	1,327	2,467,700	331.75
2009-02-16	1,379	1,404	1,348	1,351	1,915,300	337.75
2009-02-13	1,389	1,423	1,381	1,399	3,680,500	349.75
2009-02-12	1,326	1,381	1,316	1,349	3,118,400	337.25
2009-02-10	1,420	1,435	1,330	1,346	3,060,400	336.50
2009-02-09	1,415	1,475	1,376	1,380	3,659,400	345
2009-02-06	1,384	1,394	1,344	1,356	2,399,800	339
2009-02-05	1,314	1,338	1,285	1,304	1,859,100	326
2009-02-04	1,295	1,351	1,287	1,334	2,550,300	333.50
2009-02-03	1,264	1,318	1,246	1,262	2,565,100	315.50
2009-02-02	1,200	1,249	1,198	1,231	2,318,000	307.75
2009-01-30	1,233	1,259	1,214	1,235	2,327,600	308.75
2009-01-29	1,268	1,304	1,233	1,245	4,242,800	311.25
2009-01-28	1,194	1,274	1,193	1,251	2,622,600	312.75
2009-01-27	1,142	1,213	1,141	1,192	2,231,800	298
2009-01-26	1,159	1,164	1,122	1,126	2,008,800	281.50
2009-01-23	1,207	1,207	1,164	1,174	1,821,900	293.50
2009-01-22	1,208	1,220	1,158	1,218	2,940,500	304.50
2009-01-21	1,158	1,228	1,154	1,201	2,928,800	300.25
2009-01-20	1,264	1,264	1,201	1,218	2,599,200	304.50
2009-01-19	1,283	1,339	1,280	1,304	1,830,000	326
2009-01-16	1,245	1,285	1,236	1,262	3,269,600	315.50
2009-01-15	1,250	1,259	1,205	1,213	3,643,600	303.25
2009-01-14	1,295	1,359	1,290	1,344	2,251,300	336
2009-01-13	1,316	1,346	1,313	1,315	3,090,800	328.75
2009-01-09	1,440	1,455	1,368	1,422	3,933,500	355.50
2009-01-08	1,585	1,585	1,436	1,439	4,047,400	359.75
2009-01-07	1,565	1,666	1,561	1,635	3,191,100	408.75
2009-01-06	1,536	1,564	1,522	1,527	2,662,900	381.75
2009-01-05	1,490	1,541	1,488	1,506	1,805,600	376.50

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 [2009年度]

6857 (株)アドバンテストの時系列データ [2009年度]