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
2009-12-302,4752,4802,4052,4052,068,800601.25
2009-12-292,4552,4902,4152,4352,616,900608.75
2009-12-282,4402,5002,4402,4901,887,600622.50
2009-12-252,4502,4752,4152,4551,802,700613.75
2009-12-242,4052,4602,4002,4554,294,900613.75
2009-12-222,2802,3352,2652,3352,314,700583.75
2009-12-212,2152,2452,2102,2351,446,000558.75
2009-12-182,1752,2002,1402,1901,589,300547.50
2009-12-172,1802,2152,1602,1851,588,000546.25
2009-12-162,1752,1802,1252,150940,300537.50
2009-12-152,1352,1452,1102,135957,400533.75
2009-12-142,1802,1802,1352,1751,280,800543.75
2009-12-112,1052,1452,0652,1406,034,800535
2009-12-102,0452,1102,0402,0651,712,100516.25
2009-12-092,0902,1152,0752,0852,022,100521.25
2009-12-082,1352,1902,1302,1701,270,100542.50
2009-12-072,1602,1852,1302,1751,962,600543.75
2009-12-042,0852,1252,0602,1001,686,800525
2009-12-032,0502,1102,0452,1103,111,300527.50
2009-12-022,0002,0201,9711,9922,407,500498
2009-12-011,9231,9781,8641,9763,741,500494
2009-11-301,9121,9321,9011,9222,305,400480.50
2009-11-271,9381,9581,8811,8823,001,400470.50
2009-11-261,9451,9971,9411,9642,573,300491
2009-11-252,0002,0301,9832,0152,471,500503.75
2009-11-242,0702,0802,0102,0252,025,600506.25
2009-11-202,0502,0602,0202,0302,031,900507.50
2009-11-192,1102,1252,0702,0902,609,600522.50
2009-11-182,0652,1152,0502,0953,842,900523.75
2009-11-172,0202,0602,0202,0353,329,200508.75
2009-11-161,9852,0101,9752,0052,407,600501.25
2009-11-131,9231,9791,9231,9752,794,000493.75
2009-11-122,0052,0151,9381,9411,881,000485.25
2009-11-111,9812,0001,9571,9751,998,900493.75
2009-11-102,0152,0701,9942,0102,381,700502.50
2009-11-091,9441,9881,9231,9811,597,000495.25
2009-11-061,9982,0051,9601,9672,163,900491.75
2009-11-051,9521,9771,9361,9582,909,400489.50
2009-11-041,9992,0201,9331,9713,848,900492.75
2009-11-021,9702,0201,9551,9964,725,600499
2009-10-302,1052,1052,0502,0602,755,900515
2009-10-292,0902,1202,0402,0655,882,500516.25
2009-10-282,2902,3052,2002,2104,090,500552.50
2009-10-272,3902,3952,3302,3302,070,500582.50
2009-10-262,3752,4102,3452,3801,580,400595
2009-10-232,3752,3802,3202,3702,285,200592.50
2009-10-222,3752,3852,3402,3702,155,200592.50
2009-10-212,3702,4152,3452,4052,494,900601.25
2009-10-202,4902,5102,4302,4451,887,400611.25
2009-10-192,4352,4852,4052,4651,530,800616.25
2009-10-162,5252,5252,4152,4652,180,100616.25
2009-10-152,5052,5252,4752,5002,314,300625
2009-10-142,4752,4802,3902,4652,527,500616.25
2009-10-132,4052,4652,3902,4503,241,900612.50
2009-10-092,2852,3752,2852,3754,219,600593.75
2009-10-082,2702,3002,2152,2752,280,500568.75
2009-10-072,2602,2852,2052,2101,792,700552.50
2009-10-062,2702,2902,1802,2202,392,800555
2009-10-052,2702,2852,1902,2102,195,900552.50
2009-10-022,2652,2852,2402,2753,099,500568.75
2009-10-012,4202,4402,3452,3452,547,100586.25
2009-09-302,5102,5152,4652,4901,049,900622.50
2009-09-292,5002,5152,4752,5051,814,600626.25
2009-09-282,4852,4852,3852,4352,519,800608.75
2009-09-252,5052,5502,4502,5402,770,900635
2009-09-242,4102,5402,4102,4903,477,800622.50
2009-09-182,3802,4552,3552,4252,418,900606.25
2009-09-172,3702,4202,3402,4102,776,400602.50
2009-09-162,2702,3302,2552,2901,574,300572.50
2009-09-152,2952,2952,2302,2501,049,300562.50
2009-09-142,3202,3302,2452,2552,100,900563.75
2009-09-112,3902,3902,3452,3605,891,500590
2009-09-102,3752,3752,3452,3751,619,800593.75
2009-09-092,3302,3702,3202,3401,002,700585
2009-09-082,3452,3652,3302,3601,611,900590
2009-09-072,3152,3402,3002,3251,448,600581.25
2009-09-042,3002,3002,2502,2751,134,200568.75
2009-09-032,2852,3102,2602,2751,448,300568.75
2009-09-022,2952,3252,2752,3101,969,500577.50
2009-09-012,3402,3902,3052,3702,063,400592.50
2009-08-312,3902,4152,2902,3202,069,600580
2009-08-282,3602,3752,3002,3201,655,800580
2009-08-272,3752,3802,3202,3401,499,900585
2009-08-262,3752,4002,3602,3901,577,400597.50
2009-08-252,3752,3952,3602,3601,451,600590
2009-08-242,3752,4152,3502,4152,817,100603.75
2009-08-212,3402,3452,2402,2601,787,300565
2009-08-202,3302,3452,2602,3202,761,600580
2009-08-192,3852,4352,3152,3152,071,700578.75
2009-08-182,3202,3802,3002,3502,548,600587.50
2009-08-172,4002,4152,3502,3552,800,800588.75
2009-08-142,3702,4852,3302,4556,441,100613.75
2009-08-132,2902,3752,2752,3503,649,600587.50
2009-08-122,2352,2802,2002,2402,308,200560
2009-08-112,2502,2602,2352,255971,700563.75
2009-08-102,2752,2902,2202,2352,184,700558.75
2009-08-072,2252,2352,1802,2352,834,200558.75
2009-08-062,1152,2102,1152,1852,621,500546.25
2009-08-052,1402,1802,0902,1002,269,100525
2009-08-042,2002,2152,1302,1353,754,400533.75
2009-08-032,0302,0902,0252,0751,671,400518.75
2009-07-312,0802,1002,0352,0652,902,500516.25
2009-07-302,0502,0701,9692,0002,843,600500
2009-07-291,9262,0301,9221,9823,577,800495.50
2009-07-281,9361,9411,9001,9182,705,300479.50
2009-07-271,9362,0051,9271,9594,968,000489.75
2009-07-241,8401,8881,8391,8773,176,800469.25
2009-07-231,7801,8141,7651,7982,349,700449.50
2009-07-221,7791,7961,7461,7841,966,500446
2009-07-211,8101,8171,7501,7842,368,300446
2009-07-171,8061,8151,7501,7672,830,000441.75
2009-07-161,8311,8321,7931,8052,837,600451.25
2009-07-151,7371,7621,7261,7412,126,700435.25
2009-07-141,6571,7341,6511,7153,282,800428.75
2009-07-131,6471,6721,5811,5971,835,100399.25
2009-07-101,6951,6951,6371,6512,893,800412.75
2009-07-091,6831,6951,6661,6681,421,600417
2009-07-081,7051,7271,6781,6841,812,100421
2009-07-071,7781,7951,7281,7351,669,200433.75
2009-07-061,7931,7971,7661,7791,912,700444.75
2009-07-031,7201,7991,6941,7942,254,200448.50
2009-07-021,7671,7671,7251,7502,492,300437.50
2009-07-011,7801,8181,7521,7662,771,000441.50
2009-06-301,7401,7651,7231,7502,695,500437.50
2009-06-291,7051,7221,6791,6901,861,400422.50
2009-06-261,7281,7291,6841,7031,432,000425.75
2009-06-251,6441,6901,6421,6751,894,000418.75
2009-06-241,6401,6481,6151,6421,980,800410.50
2009-06-231,6601,6751,6161,6233,301,800405.75
2009-06-221,7261,7461,6981,7191,408,700429.75
2009-06-191,7351,7441,7151,7383,363,900434.50
2009-06-181,6801,6911,6381,6852,448,800421.25
2009-06-171,6511,7011,6331,6883,123,700422
2009-06-161,7341,7391,6701,6724,847,600418
2009-06-151,8371,8471,7551,7643,587,000441
2009-06-121,8741,8791,8351,8497,829,700462.25
2009-06-111,8451,8501,8201,8292,352,500457.25
2009-06-101,8421,8591,8091,8443,408,900461
2009-06-091,8801,9061,8541,8681,658,500467
2009-06-081,9041,9101,8601,8621,716,500465.50
2009-06-051,8521,9031,8441,8972,506,500474.25
2009-06-041,7901,8261,7871,8211,529,200455.25
2009-06-031,7961,8271,7951,8051,755,400451.25
2009-06-021,7531,8001,7451,7953,246,200448.75
2009-06-011,7131,7201,6711,7131,673,500428.25
2009-05-291,7121,7321,6901,7121,585,400428
2009-05-281,6911,7221,6701,7121,945,500428
2009-05-271,6751,7041,6571,6902,793,400422.50
2009-05-261,6501,6501,5991,6201,534,700405
2009-05-251,6091,6541,6091,6311,571,200407.75
2009-05-221,6001,6311,6001,6251,862,800406.25
2009-05-211,6451,6641,6301,6561,501,700414
2009-05-201,6621,6691,6321,6441,189,300411
2009-05-191,6351,6751,6251,6562,513,600414
2009-05-181,5801,5861,5391,5651,858,600391.25
2009-05-151,5841,6041,5761,5862,030,300396.50
2009-05-141,6061,6061,5601,5802,200,400395
2009-05-131,6471,6651,6271,6361,754,600409
2009-05-121,6511,7041,6511,6771,678,900419.25
2009-05-111,7011,7331,6591,6782,894,400419.50
2009-05-081,6691,7381,6031,7213,435,500430.25
2009-05-071,6561,6781,6141,6523,872,100413
2009-05-011,5731,6101,5491,5922,071,600398
2009-04-301,5391,5731,5301,5442,442,400386
2009-04-281,5201,5301,4601,4802,345,500370
2009-04-271,5571,5641,5051,5301,694,800382.50
2009-04-241,5601,5701,5361,5441,836,500386
2009-04-231,5771,5771,5101,5551,176,600388.75
2009-04-221,5531,5601,5411,5471,804,400386.75
2009-04-211,4991,5291,4991,5232,485,400380.75
2009-04-201,5661,6031,5601,6001,011,800400
2009-04-171,6321,6351,5701,5961,852,400399
2009-04-161,5521,6241,5451,5722,693,600393
2009-04-151,5501,5601,5061,5222,272,000380.50
2009-04-141,6321,6601,5571,5842,097,000396
2009-04-131,6691,6771,6241,6311,591,800407.75
2009-04-101,6771,6781,6151,6393,258,600409.75
2009-04-091,5321,6341,5301,6202,856,100405
2009-04-081,6071,6071,4861,5022,874,000375.50
2009-04-071,5871,6291,5871,6081,525,800402
2009-04-061,6441,6471,6111,6171,987,900404.25
2009-04-031,6101,6391,5631,5881,910,800397
2009-04-021,5141,6001,5001,5733,199,500393.25
2009-04-011,4651,4771,4231,4742,980,300368.50
2009-03-311,4531,5171,4401,4612,460,600365.25
2009-03-301,5701,5891,4671,4712,433,200367.75
2009-03-271,6081,6311,5741,5791,789,300394.75
2009-03-261,5561,5991,5301,5921,941,100398
2009-03-251,5841,5841,5231,5312,466,500382.75
2009-03-241,5701,5851,5131,5683,271,100392
2009-03-231,4241,4891,4041,4812,089,300370.25
2009-03-191,4911,4941,4211,4441,912,700361
2009-03-181,4731,4981,4481,4821,795,700370.50
2009-03-171,4301,4691,4121,4532,358,100363.25
2009-03-161,4101,4351,3811,4022,439,700350.50
2009-03-131,3701,4091,3581,4097,231,200352.25
2009-03-121,2671,3131,2591,2782,295,300319.50
2009-03-111,2691,2941,2581,2872,217,500321.75
2009-03-101,1911,2211,1801,2152,079,000303.75
2009-03-091,2291,2531,2061,2111,646,200302.75
2009-03-061,2391,2441,2031,2092,346,700302.25
2009-03-051,2511,2951,2501,2592,327,100314.75
2009-03-041,2041,2491,1921,2392,970,400309.75
2009-03-031,2001,2381,1801,2174,385,800304.25
2009-03-021,1701,2371,1561,2004,327,000300
2009-02-271,2301,2301,1591,2015,661,500300.25
2009-02-261,3261,4201,2261,2459,962,100311.25
2009-02-251,4531,4851,4081,4265,699,900356.50
2009-02-241,2801,3531,2721,3532,712,100338.25
2009-02-231,2751,3381,2671,3302,099,100332.50
2009-02-201,3161,3291,2871,3152,507,800328.75
2009-02-191,3211,3341,2851,3161,969,300329
2009-02-181,2871,3361,2871,3202,176,200330
2009-02-171,3311,3401,2901,3272,467,700331.75
2009-02-161,3791,4041,3481,3511,915,300337.75
2009-02-131,3891,4231,3811,3993,680,500349.75
2009-02-121,3261,3811,3161,3493,118,400337.25
2009-02-101,4201,4351,3301,3463,060,400336.50
2009-02-091,4151,4751,3761,3803,659,400345
2009-02-061,3841,3941,3441,3562,399,800339
2009-02-051,3141,3381,2851,3041,859,100326
2009-02-041,2951,3511,2871,3342,550,300333.50
2009-02-031,2641,3181,2461,2622,565,100315.50
2009-02-021,2001,2491,1981,2312,318,000307.75
2009-01-301,2331,2591,2141,2352,327,600308.75
2009-01-291,2681,3041,2331,2454,242,800311.25
2009-01-281,1941,2741,1931,2512,622,600312.75
2009-01-271,1421,2131,1411,1922,231,800298
2009-01-261,1591,1641,1221,1262,008,800281.50
2009-01-231,2071,2071,1641,1741,821,900293.50
2009-01-221,2081,2201,1581,2182,940,500304.50
2009-01-211,1581,2281,1541,2012,928,800300.25
2009-01-201,2641,2641,2011,2182,599,200304.50
2009-01-191,2831,3391,2801,3041,830,000326
2009-01-161,2451,2851,2361,2623,269,600315.50
2009-01-151,2501,2591,2051,2133,643,600303.25
2009-01-141,2951,3591,2901,3442,251,300336
2009-01-131,3161,3461,3131,3153,090,800328.75
2009-01-091,4401,4551,3681,4223,933,500355.50
2009-01-081,5851,5851,4361,4394,047,400359.75
2009-01-071,5651,6661,5611,6353,191,100408.75
2009-01-061,5361,5641,5221,5272,662,900381.75
2009-01-051,4901,5411,4881,5061,805,600376.50

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