6857 (株)アドバンテストの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,855	1,864	1,821	1,837	1,969,000	459.25
2010-12-29	1,831	1,872	1,831	1,865	886,600	466.25
2010-12-28	1,861	1,865	1,842	1,850	1,795,300	462.50
2010-12-27	1,864	1,896	1,858	1,880	1,321,500	470
2010-12-24	1,860	1,864	1,834	1,853	1,496,100	463.25
2010-12-22	1,882	1,900	1,879	1,886	1,518,300	471.50
2010-12-21	1,861	1,891	1,857	1,890	1,382,900	472.50
2010-12-20	1,896	1,896	1,847	1,860	2,027,400	465
2010-12-17	1,890	1,895	1,878	1,895	1,906,100	473.75
2010-12-16	1,892	1,894	1,872	1,886	1,362,500	471.50
2010-12-15	1,897	1,907	1,883	1,891	1,244,900	472.75
2010-12-14	1,877	1,906	1,876	1,897	1,949,600	474.25
2010-12-13	1,851	1,878	1,836	1,875	1,220,800	468.75
2010-12-10	1,911	1,911	1,840	1,851	7,913,900	462.75
2010-12-09	1,880	1,889	1,860	1,881	1,506,200	470.25
2010-12-08	1,880	1,885	1,842	1,871	3,656,900	467.75
2010-12-07	1,840	1,916	1,820	1,866	7,642,100	466.50
2010-12-06	1,795	1,803	1,778	1,800	897,000	450
2010-12-03	1,798	1,819	1,780	1,799	2,148,800	449.75
2010-12-02	1,768	1,797	1,750	1,791	4,383,500	447.75
2010-12-01	1,707	1,713	1,678	1,699	2,170,500	424.75
2010-11-30	1,731	1,745	1,705	1,722	1,940,700	430.50
2010-11-29	1,741	1,766	1,725	1,750	1,509,200	437.50
2010-11-26	1,732	1,743	1,722	1,722	1,099,100	430.50
2010-11-25	1,730	1,732	1,705	1,725	1,211,200	431.25
2010-11-24	1,671	1,710	1,657	1,700	1,346,000	425
2010-11-22	1,721	1,732	1,716	1,717	1,579,000	429.25
2010-11-19	1,710	1,711	1,679	1,681	1,641,300	420.25
2010-11-18	1,635	1,675	1,625	1,671	1,985,300	417.75
2010-11-17	1,605	1,636	1,600	1,635	1,282,900	408.75
2010-11-16	1,675	1,683	1,637	1,638	1,663,100	409.50
2010-11-15	1,615	1,656	1,612	1,650	1,749,500	412.50
2010-11-12	1,643	1,643	1,592	1,600	2,598,800	400
2010-11-11	1,641	1,663	1,634	1,648	1,596,900	412
2010-11-10	1,602	1,644	1,602	1,629	2,296,500	407.25
2010-11-09	1,594	1,604	1,574	1,591	2,419,300	397.75
2010-11-08	1,602	1,616	1,590	1,602	2,439,200	400.50
2010-11-05	1,535	1,586	1,528	1,574	3,694,200	393.50
2010-11-04	1,490	1,498	1,472	1,495	2,640,500	373.75
2010-11-02	1,490	1,490	1,456	1,474	2,525,100	368.50
2010-11-01	1,520	1,547	1,485	1,494	2,969,000	373.50
2010-10-29	1,623	1,624	1,528	1,531	6,041,800	382.75
2010-10-28	1,712	1,719	1,680	1,683	2,458,100	420.75
2010-10-27	1,720	1,734	1,696	1,711	1,814,900	427.75
2010-10-26	1,689	1,719	1,689	1,705	1,304,400	426.25
2010-10-25	1,693	1,708	1,686	1,689	786,100	422.25
2010-10-22	1,684	1,710	1,676	1,694	1,264,600	423.50
2010-10-21	1,708	1,710	1,667	1,683	1,854,900	420.75
2010-10-20	1,666	1,684	1,661	1,683	2,100,400	420.75
2010-10-19	1,695	1,719	1,690	1,706	1,037,900	426.50
2010-10-18	1,701	1,740	1,690	1,694	1,183,700	423.50
2010-10-15	1,700	1,705	1,682	1,693	1,336,000	423.25
2010-10-14	1,700	1,719	1,676	1,707	1,508,000	426.75
2010-10-13	1,700	1,704	1,670	1,678	1,308,700	419.50
2010-10-12	1,730	1,730	1,666	1,674	2,055,900	418.50
2010-10-08	1,732	1,736	1,710	1,711	2,503,000	427.75
2010-10-07	1,749	1,752	1,727	1,730	1,806,000	432.50
2010-10-06	1,725	1,769	1,718	1,766	2,629,600	441.50
2010-10-05	1,655	1,715	1,646	1,704	2,716,700	426
2010-10-04	1,679	1,708	1,658	1,667	1,950,200	416.75
2010-10-01	1,682	1,702	1,667	1,678	2,255,000	419.50
2010-09-30	1,717	1,720	1,661	1,661	1,788,600	415.25
2010-09-29	1,716	1,731	1,693	1,712	2,346,400	428
2010-09-28	1,720	1,732	1,697	1,707	1,123,300	426.75
2010-09-27	1,729	1,752	1,719	1,741	1,504,300	435.25
2010-09-24	1,695	1,739	1,682	1,708	2,961,900	427
2010-09-22	1,726	1,748	1,717	1,735	1,516,000	433.75
2010-09-21	1,749	1,770	1,739	1,742	2,217,500	435.50
2010-09-17	1,724	1,744	1,694	1,737	2,481,400	434.25
2010-09-16	1,708	1,715	1,679	1,699	2,824,000	424.75
2010-09-15	1,614	1,717	1,579	1,701	5,359,000	425.25
2010-09-14	1,657	1,668	1,629	1,650	1,642,300	412.50
2010-09-13	1,638	1,672	1,625	1,656	2,625,600	414
2010-09-10	1,594	1,648	1,590	1,615	5,209,900	403.75
2010-09-09	1,587	1,599	1,575	1,590	1,708,500	397.50
2010-09-08	1,610	1,612	1,571	1,583	3,285,500	395.75
2010-09-07	1,666	1,687	1,651	1,655	1,386,800	413.75
2010-09-06	1,663	1,693	1,654	1,686	1,699,900	421.50
2010-09-03	1,613	1,637	1,611	1,635	1,820,700	408.75
2010-09-02	1,620	1,623	1,582	1,611	2,083,900	402.75
2010-09-01	1,584	1,606	1,571	1,587	2,258,200	396.75
2010-08-31	1,649	1,661	1,592	1,594	2,281,900	398.50
2010-08-30	1,702	1,728	1,674	1,684	1,710,300	421
2010-08-27	1,610	1,663	1,605	1,653	1,615,100	413.25
2010-08-26	1,649	1,660	1,622	1,625	1,693,800	406.25
2010-08-25	1,628	1,651	1,609	1,625	2,587,600	406.25
2010-08-24	1,656	1,675	1,634	1,644	1,567,800	411
2010-08-23	1,721	1,721	1,676	1,686	1,796,000	421.50
2010-08-20	1,732	1,745	1,713	1,722	1,760,900	430.50
2010-08-19	1,714	1,785	1,711	1,779	2,509,300	444.75
2010-08-18	1,734	1,739	1,696	1,714	1,759,900	428.50
2010-08-17	1,701	1,737	1,701	1,721	1,467,400	430.25
2010-08-16	1,740	1,740	1,695	1,724	2,120,200	431
2010-08-13	1,755	1,777	1,727	1,762	2,712,200	440.50
2010-08-12	1,750	1,762	1,707	1,760	2,890,600	440
2010-08-11	1,790	1,807	1,774	1,779	1,924,300	444.75
2010-08-10	1,867	1,883	1,815	1,830	2,211,200	457.50
2010-08-09	1,850	1,859	1,822	1,844	1,526,800	461
2010-08-06	1,861	1,893	1,848	1,879	1,465,200	469.75
2010-08-05	1,893	1,901	1,858	1,875	1,607,200	468.75
2010-08-04	1,885	1,919	1,842	1,853	2,102,700	463.25
2010-08-03	1,923	1,950	1,899	1,912	2,172,300	478
2010-08-02	1,894	1,905	1,881	1,885	1,837,500	471.25
2010-07-30	1,895	1,896	1,841	1,867	2,434,100	466.75
2010-07-29	1,968	1,992	1,887	1,903	4,250,600	475.75
2010-07-28	1,958	2,017	1,953	2,007	3,299,800	501.75
2010-07-27	1,914	1,927	1,897	1,899	882,100	474.75
2010-07-26	1,922	1,933	1,902	1,907	1,370,900	476.75
2010-07-23	1,930	1,937	1,894	1,902	2,473,300	475.50
2010-07-22	1,898	1,908	1,855	1,877	1,684,900	469.25
2010-07-21	1,945	1,948	1,888	1,913	1,494,200	478.25
2010-07-20	1,901	1,936	1,884	1,911	1,609,500	477.75
2010-07-16	1,968	1,975	1,920	1,941	2,346,500	485.25
2010-07-15	1,983	2,012	1,982	1,989	1,614,400	497.25
2010-07-14	1,994	2,020	1,993	2,013	3,043,400	503.25
2010-07-13	1,919	1,935	1,895	1,905	1,759,600	476.25
2010-07-12	1,894	1,939	1,893	1,903	1,325,100	475.75
2010-07-09	1,902	1,913	1,861	1,900	2,526,500	475
2010-07-08	1,840	1,887	1,826	1,881	2,544,600	470.25
2010-07-07	1,786	1,809	1,758	1,774	1,441,200	443.50
2010-07-06	1,771	1,805	1,734	1,799	1,786,300	449.75
2010-07-05	1,781	1,800	1,768	1,784	1,827,100	446
2010-07-02	1,822	1,846	1,761	1,770	3,729,000	442.50
2010-07-01	1,850	1,865	1,806	1,821	2,146,000	455.25
2010-06-30	1,875	1,893	1,860	1,884	2,611,500	471
2010-06-29	1,971	1,985	1,906	1,915	1,856,400	478.75
2010-06-28	1,976	1,978	1,949	1,954	1,104,300	488.50
2010-06-25	1,983	2,000	1,944	1,949	2,176,100	487.25
2010-06-24	2,023	2,047	2,006	2,024	982,300	506
2010-06-23	2,021	2,038	2,010	2,022	1,828,700	505.50
2010-06-22	2,096	2,117	2,078	2,084	2,354,100	521
2010-06-21	2,038	2,100	2,024	2,099	2,691,300	524.75
2010-06-18	2,008	2,022	1,991	1,998	1,260,600	499.50
2010-06-17	2,011	2,023	1,991	1,994	1,225,300	498.50
2010-06-16	2,028	2,037	2,016	2,028	1,728,400	507
2010-06-15	1,950	1,989	1,950	1,978	1,451,800	494.50
2010-06-14	1,974	1,993	1,960	1,974	1,489,100	493.50
2010-06-11	1,950	1,955	1,913	1,934	8,114,100	483.50
2010-06-10	1,900	1,910	1,869	1,894	1,978,700	473.50
2010-06-09	1,917	1,930	1,860	1,885	3,790,800	471.25
2010-06-08	1,951	1,994	1,938	1,948	3,499,500	487
2010-06-07	2,005	2,013	1,980	2,001	3,070,700	500.25
2010-06-04	2,071	2,113	2,071	2,105	1,760,000	526.25
2010-06-03	2,015	2,089	2,015	2,086	2,251,900	521.50
2010-06-02	1,979	2,031	1,970	1,987	2,412,000	496.75
2010-06-01	2,038	2,054	1,997	2,020	1,651,600	505
2010-05-31	2,043	2,069	2,032	2,053	1,409,500	513.25
2010-05-28	2,062	2,081	2,020	2,054	2,393,200	513.50
2010-05-27	1,964	2,032	1,952	2,030	2,056,000	507.50
2010-05-26	2,000	2,049	1,974	2,014	2,676,200	503.50
2010-05-25	2,010	2,012	1,950	1,960	2,992,500	490
2010-05-24	2,052	2,069	2,025	2,045	2,094,000	511.25
2010-05-21	2,040	2,077	2,020	2,067	2,851,800	516.75
2010-05-20	2,161	2,162	2,113	2,120	2,246,100	530
2010-05-19	2,150	2,190	2,117	2,183	2,776,600	545.75
2010-05-18	2,240	2,254	2,185	2,197	2,472,300	549.25
2010-05-17	2,250	2,258	2,170	2,193	3,099,600	548.25
2010-05-14	2,293	2,320	2,281	2,287	2,905,800	571.75
2010-05-13	2,320	2,375	2,315	2,342	2,244,200	585.50
2010-05-12	2,300	2,314	2,248	2,270	1,806,000	567.50
2010-05-11	2,360	2,370	2,288	2,297	2,136,700	574.25
2010-05-10	2,286	2,348	2,258	2,342	2,869,700	585.50
2010-05-07	2,195	2,273	2,184	2,252	3,055,800	563
2010-05-06	2,351	2,366	2,325	2,339	3,216,300	584.75
2010-04-30	2,430	2,465	2,424	2,451	2,243,600	612.75
2010-04-28	2,416	2,429	2,385	2,386	3,883,400	596.50
2010-04-27	2,458	2,516	2,458	2,516	2,061,300	629
2010-04-26	2,454	2,498	2,450	2,476	1,782,700	619
2010-04-23	2,425	2,438	2,396	2,404	1,418,100	601
2010-04-22	2,407	2,434	2,381	2,423	1,751,400	605.75
2010-04-21	2,389	2,445	2,383	2,432	1,636,200	608
2010-04-20	2,380	2,395	2,344	2,354	1,408,900	588.50
2010-04-19	2,375	2,386	2,360	2,372	1,661,500	593
2010-04-16	2,471	2,471	2,413	2,426	2,048,800	606.50
2010-04-15	2,472	2,490	2,456	2,480	1,310,800	620
2010-04-14	2,461	2,514	2,453	2,464	2,962,700	616
2010-04-13	2,449	2,459	2,408	2,430	1,554,000	607.50
2010-04-12	2,480	2,496	2,457	2,465	1,412,100	616.25
2010-04-09	2,429	2,464	2,429	2,456	4,551,000	614
2010-04-08	2,414	2,456	2,404	2,438	1,998,300	609.50
2010-04-07	2,470	2,478	2,441	2,464	1,812,000	616
2010-04-06	2,492	2,495	2,422	2,464	2,128,000	616
2010-04-05	2,438	2,471	2,430	2,466	1,643,800	616.50
2010-04-02	2,364	2,417	2,353	2,405	1,934,200	601.25
2010-04-01	2,350	2,376	2,316	2,364	3,670,000	591
2010-03-31	2,350	2,350	2,332	2,338	1,450,700	584.50
2010-03-30	2,338	2,357	2,319	2,340	1,632,000	585
2010-03-29	2,336	2,358	2,329	2,342	1,584,500	585.50
2010-03-26	2,303	2,345	2,289	2,329	2,948,800	582.25
2010-03-25	2,235	2,273	2,225	2,260	2,658,300	565
2010-03-24	2,207	2,229	2,176	2,201	1,118,000	550.25
2010-03-23	2,220	2,229	2,171	2,175	1,371,700	543.75
2010-03-19	2,227	2,236	2,207	2,217	1,006,300	554.25
2010-03-18	2,243	2,268	2,209	2,214	1,547,700	553.50
2010-03-17	2,208	2,233	2,196	2,229	1,519,000	557.25
2010-03-16	2,190	2,215	2,179	2,198	1,089,300	549.50
2010-03-15	2,215	2,224	2,179	2,195	1,255,700	548.75
2010-03-12	2,241	2,254	2,195	2,214	8,121,900	553.50
2010-03-11	2,200	2,210	2,169	2,201	1,723,200	550.25
2010-03-10	2,148	2,190	2,136	2,180	1,538,800	545
2010-03-09	2,184	2,184	2,139	2,147	1,488,700	536.75
2010-03-08	2,195	2,199	2,162	2,176	1,877,500	544
2010-03-05	2,124	2,153	2,115	2,145	2,066,400	536.25
2010-03-04	2,140	2,154	2,091	2,093	1,503,800	523.25
2010-03-03	2,118	2,159	2,112	2,124	1,231,300	531
2010-03-02	2,125	2,171	2,115	2,147	1,706,300	536.75
2010-03-01	2,101	2,118	2,084	2,099	1,991,500	524.75
2010-02-26	2,120	2,138	2,108	2,111	1,122,400	527.75
2010-02-25	2,168	2,187	2,108	2,120	1,683,200	530
2010-02-24	2,154	2,199	2,139	2,165	2,531,700	541.25
2010-02-23	2,185	2,227	2,176	2,217	1,492,900	554.25
2010-02-22	2,232	2,250	2,215	2,235	1,620,000	558.75
2010-02-19	2,221	2,235	2,150	2,158	2,039,500	539.50
2010-02-18	2,240	2,247	2,201	2,236	1,496,900	559
2010-02-17	2,191	2,234	2,174	2,229	1,899,600	557.25
2010-02-16	2,140	2,159	2,102	2,141	1,392,300	535.25
2010-02-15	2,139	2,161	2,135	2,150	1,292,900	537.50
2010-02-12	2,140	2,158	2,090	2,151	2,674,900	537.75
2010-02-10	2,123	2,158	2,109	2,122	2,317,000	530.50
2010-02-09	2,045	2,085	2,033	2,075	2,566,300	518.75
2010-02-08	2,090	2,139	2,061	2,095	1,820,500	523.75
2010-02-05	2,093	2,130	2,087	2,100	3,583,600	525
2010-02-04	2,211	2,230	2,169	2,190	2,140,000	547.50
2010-02-03	2,253	2,259	2,192	2,230	2,551,200	557.50
2010-02-02	2,297	2,299	2,226	2,258	2,330,900	564.50
2010-02-01	2,303	2,305	2,243	2,261	3,006,600	565.25
2010-01-29	2,415	2,416	2,253	2,253	7,834,500	563.25
2010-01-28	2,451	2,559	2,450	2,510	1,856,000	627.50
2010-01-27	2,464	2,493	2,443	2,449	1,646,500	612.25
2010-01-26	2,536	2,548	2,451	2,463	2,194,900	615.75
2010-01-25	2,460	2,525	2,433	2,507	2,309,000	626.75
2010-01-22	2,505	2,536	2,492	2,510	3,012,100	627.50
2010-01-21	2,471	2,599	2,470	2,597	3,709,000	649.25
2010-01-20	2,590	2,596	2,502	2,506	2,536,000	626.50
2010-01-19	2,580	2,615	2,500	2,506	2,839,200	626.50
2010-01-18	2,505	2,543	2,455	2,540	2,756,800	635
2010-01-15	2,550	2,565	2,515	2,555	3,037,300	638.75
2010-01-14	2,435	2,495	2,432	2,490	1,970,400	622.50
2010-01-13	2,440	2,470	2,413	2,430	1,609,800	607.50
2010-01-12	2,465	2,512	2,445	2,490	1,538,200	622.50
2010-01-08	2,450	2,515	2,423	2,500	4,427,000	625
2010-01-07	2,427	2,467	2,410	2,410	1,675,100	602.50
2010-01-06	2,486	2,509	2,445	2,448	1,868,100	612
2010-01-05	2,538	2,550	2,471	2,485	2,315,800	621.25
2010-01-04	2,440	2,485	2,423	2,485	1,599,700	621.25

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 [2010年度]

6857 (株)アドバンテストの時系列データ [2010年度]