1. HOME >
  2. 株価時系列 >
  3. 6857 >
  4. 2011年

6857 (株)アドバンテスト の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-307297377197331,272,000183.25
2011-12-297267307187291,459,000182.25
2011-12-287387427297372,058,000184.25
2011-12-277477497367391,301,100184.75
2011-12-267487677407481,818,700187
2011-12-227537567397403,347,600185
2011-12-217807927727752,107,900193.75
2011-12-207627687597621,168,800190.50
2011-12-197707727567572,178,900189.25
2011-12-167707737637662,693,300191.50
2011-12-157857877627622,709,000190.50
2011-12-147968047917982,331,200199.50
2011-12-138018137988002,772,300200
2011-12-128258318148212,925,200205.25
2011-12-098218308128228,573,000205.50
2011-12-088548628478473,092,500211.75
2011-12-078558728518672,635,500216.75
2011-12-068738778488543,165,600213.50
2011-12-058798998718851,811,400221.25
2011-12-028808858608782,293,000219.50
2011-12-018748928668793,462,600219.75
2011-11-308428438218382,471,100209.50
2011-11-298408628358612,074,900215.25
2011-11-288208478178312,493,900207.75
2011-11-257778397778002,320,700200
2011-11-247777907687772,176,500194.25
2011-11-227958087857992,420,300199.75
2011-11-218418448058102,451,500202.50
2011-11-188258568228483,217,700212
2011-11-178038458038402,031,200210
2011-11-168338478138152,420,700203.75
2011-11-158208288118181,445,000204.50
2011-11-148358588318391,820,200209.75
2011-11-118238368018162,288,700204
2011-11-108308318168182,636,100204.50
2011-11-098508628468581,380,200214.50
2011-11-088688688368382,245,000209.50
2011-11-07876876859868873,100217
2011-11-048778838638771,443,000219.25
2011-11-028708778598622,458,600215.50
2011-11-019099208898922,366,500223
2011-10-319129479089332,598,500233.25
2011-10-289619709059234,828,300230.75
2011-10-279329389049312,299,400232.75
2011-10-268839298839231,875,800230.75
2011-10-259009308969052,635,600226.25
2011-10-248649038538932,741,000223.25
2011-10-218538558248492,444,100212.25
2011-10-208688738538571,478,300214.25
2011-10-199029098748781,674,600219.50
2011-10-188808878718841,906,500221
2011-10-179249249029032,227,500225.75
2011-10-148899078758804,068,800220
2011-10-138618998608893,628,800222.25
2011-10-128248488068422,858,200210.50
2011-10-118508578338383,024,500209.50
2011-10-078148308128172,443,000204.25
2011-10-068058287988013,468,200200.25
2011-10-057938067737783,400,800194.50
2011-10-047627837517784,075,700194.50
2011-10-038248257897973,465,600199.25
2011-09-308528698418482,480,300212
2011-09-298198628118573,241,000214.25
2011-09-288468498208293,073,000207.25
2011-09-278388538318483,604,000212
2011-09-268198338028135,103,500203.25
2011-09-228218358158173,404,500204.25
2011-09-218508538248413,860,600210.25
2011-09-208888908608633,953,800215.75
2011-09-169079248959202,970,500230
2011-09-158989098728853,292,400221.25
2011-09-148999058588623,700,700215.50
2011-09-138699038678963,771,100224
2011-09-128628718528552,668,000213.75
2011-09-099209328908927,041,500223
2011-09-089369489219282,605,400232
2011-09-079099239039213,757,100230.25
2011-09-069079098778804,366,500220
2011-09-059609619269304,817,300232.50
2011-09-029861,0019719733,307,800243.25
2011-09-019881,0099839963,881,200249
2011-08-311,0001,0169839873,785,100246.75
2011-08-301,0271,0311,0021,0083,805,700252
2011-08-291,0011,0239901,0043,546,400251
2011-08-269901,0059759984,429,700249.50
2011-08-259981,0179901,0053,078,000251.25
2011-08-241,0161,0219859883,024,000247
2011-08-239941,0159811,0104,487,500252.50
2011-08-221,0201,0339789794,667,900244.75
2011-08-191,0371,0501,0071,0185,650,700254.50
2011-08-181,1111,1121,0641,0694,169,100267.25
2011-08-171,1251,1331,1131,1172,580,800279.25
2011-08-161,1351,1591,1331,1473,651,400286.75
2011-08-151,1301,1481,1171,1363,517,700284
2011-08-121,1501,1541,1201,1324,856,700283
2011-08-111,1561,1681,1351,1572,547,400289.25
2011-08-101,2211,2281,1901,1942,388,800298.50
2011-08-091,1501,1941,1261,1885,042,500297
2011-08-081,2171,2301,1971,2062,494,200301.50
2011-08-051,2431,2451,2171,2303,258,600307.50
2011-08-041,3001,3201,2831,2912,598,700322.75
2011-08-031,3081,3121,2881,2993,254,100324.75
2011-08-021,3601,3601,3311,3462,340,200336.50
2011-08-011,3861,3941,3751,3761,988,500344
2011-07-291,3841,3851,3551,3703,366,600342.50
2011-07-281,4451,4451,3901,4004,946,700350
2011-07-271,5051,5151,4971,5041,152,300376
2011-07-261,5111,5161,4961,5111,211,000377.75
2011-07-251,5011,5311,5011,5151,139,100378.75
2011-07-221,5141,5381,5131,5271,743,000381.75
2011-07-211,4751,4961,4661,4872,216,800371.75
2011-07-201,4821,4861,4691,4741,761,600368.50
2011-07-191,4781,4781,4501,4541,080,600363.50
2011-07-151,4741,4821,4651,4791,559,000369.75
2011-07-141,5001,5001,4601,4732,546,500368.25
2011-07-131,5161,5341,4981,5121,716,700378
2011-07-121,5191,5391,5191,5291,664,100382.25
2011-07-111,5531,5551,5361,5471,383,500386.75
2011-07-081,5911,5911,5631,5702,345,600392.50
2011-07-071,5331,5711,5331,5602,267,700390
2011-07-061,5171,5351,5051,5341,511,900383.50
2011-07-051,5151,5211,4951,505920,600376.25
2011-07-041,5111,5271,5011,5041,804,800376
2011-07-011,4921,4961,4781,481952,400370.25
2011-06-301,4891,4921,4671,4721,407,200368
2011-06-291,4821,4851,4671,4731,491,100368.25
2011-06-281,4621,4741,4491,4521,107,400363
2011-06-271,4501,4581,4331,4441,605,800361
2011-06-241,4541,4821,4541,4731,223,500368.25
2011-06-231,4361,4631,4351,4411,091,400360.25
2011-06-221,4491,4721,4461,4532,257,400363.25
2011-06-211,4211,4301,4101,4201,657,200355
2011-06-201,4311,4311,4051,4061,212,700351.50
2011-06-171,4311,4451,4101,4142,568,500353.50
2011-06-161,4201,4261,4111,4111,278,300352.75
2011-06-151,4421,4501,4281,443835,600360.75
2011-06-141,4281,4501,4191,4411,085,800360.25
2011-06-131,4171,4331,4151,4291,159,200357.25
2011-06-101,4711,4971,4391,4485,665,500362
2011-06-091,4391,4541,4251,4521,575,300363
2011-06-081,4481,4501,4291,4451,036,600361.25
2011-06-071,4521,4571,4361,455869,000363.75
2011-06-061,4741,4751,4361,4431,712,100360.75
2011-06-031,4651,4861,4651,4751,774,100368.75
2011-06-021,5001,5021,4701,4852,523,500371.25
2011-06-011,5201,5291,4931,5071,793,700376.75
2011-05-311,4891,5341,4891,5142,096,200378.50
2011-05-301,4871,5001,4771,4891,435,200372.25
2011-05-271,4711,5231,4711,5051,725,200376.25
2011-05-261,4801,5081,4761,4911,692,100372.75
2011-05-251,4821,4941,4521,4552,170,000363.75
2011-05-241,4531,4791,4521,4641,396,900366
2011-05-231,4601,4741,4381,4521,635,800363
2011-05-201,4751,4801,4551,4692,530,400367.25
2011-05-191,5281,5441,4731,4812,357,700370.25
2011-05-181,5261,5541,5091,5331,294,200383.25
2011-05-171,4941,5211,4851,5141,811,000378.50
2011-05-161,4971,5281,4931,5121,600,100378
2011-05-131,5391,5451,4891,5242,990,600381
2011-05-121,5401,5611,5361,5361,399,400384
2011-05-111,5921,5951,5661,5781,477,200394.50
2011-05-101,5501,5701,5431,5541,894,300388.50
2011-05-091,5821,5901,5461,5522,237,200388
2011-05-061,6051,6091,5801,5823,019,100395.50
2011-05-021,6451,6631,6371,6453,049,100411.25
2011-04-281,5351,6091,5281,5974,413,400399.25
2011-04-271,5051,5251,5051,5132,379,100378.25
2011-04-261,5051,5121,4811,4881,823,300372
2011-04-251,4991,5201,4871,4991,097,400374.75
2011-04-221,4601,5251,4561,4841,773,400371
2011-04-211,4851,4911,4701,4731,507,300368.25
2011-04-201,4351,4641,4241,4522,311,300363
2011-04-191,4171,4171,3871,4052,218,400351.25
2011-04-181,4561,4701,4471,4521,122,600363
2011-04-151,4791,4831,4581,4631,648,700365.75
2011-04-141,4561,4841,4561,4801,046,000370
2011-04-131,4561,4881,4551,4841,242,000371
2011-04-121,4701,4891,4561,4712,122,100367.75
2011-04-111,5201,5281,4941,5051,812,300376.25
2011-04-081,4941,5501,4751,5403,967,500385
2011-04-071,5201,5201,4861,4931,344,000373.25
2011-04-061,5011,5181,4851,4971,939,500374.25
2011-04-051,5181,5251,4901,5011,972,300375.25
2011-04-041,5281,5421,5211,5222,403,400380.50
2011-04-011,5201,5461,4981,5014,377,500375.25
2011-03-311,4481,5181,4441,4985,840,800374.50
2011-03-301,3971,4441,3651,4432,658,700360.75
2011-03-291,3561,4171,3381,3964,326,100349
2011-03-281,4021,4061,3481,3603,081,400340
2011-03-251,4261,4421,4161,4302,375,800357.50
2011-03-241,3971,4101,3851,3951,794,500348.75
2011-03-231,4251,4301,3841,3964,001,100349
2011-03-221,4231,4751,4161,4494,770,100362.25
2011-03-181,3101,3641,3051,3204,226,700330
2011-03-171,2551,3641,2501,3105,021,900327.50
2011-03-161,3851,4191,2641,3456,027,800336.25
2011-03-151,5201,5211,1791,3555,924,300338.75
2011-03-141,5781,6201,5411,5793,496,500394.75
2011-03-111,6901,7021,6531,6587,205,800414.50
2011-03-101,7101,7381,7071,7202,029,800430
2011-03-091,7021,7401,6941,7312,100,500432.75
2011-03-081,6741,7001,6701,6911,258,300422.75
2011-03-071,6891,7001,6711,6831,359,400420.75
2011-03-041,7051,7281,6961,7122,362,000428
2011-03-031,6771,6951,6571,6731,261,200418.25
2011-03-021,6721,6811,6411,6482,074,200412
2011-03-011,7081,7161,6941,7071,580,500426.75
2011-02-281,6831,6941,6571,6941,780,700423.50
2011-02-251,6881,7001,6721,6951,976,700423.75
2011-02-241,6901,7031,6811,6871,581,600421.75
2011-02-231,7111,7151,6801,6981,268,700424.50
2011-02-221,7051,7201,6911,7131,815,200428.25
2011-02-211,7351,7481,7221,7401,285,400435
2011-02-181,7461,7581,7341,7471,895,500436.75
2011-02-171,7981,7981,7541,7591,857,100439.75
2011-02-161,7361,7821,7281,7692,511,600442.25
2011-02-151,7271,7361,7181,7231,337,900430.75
2011-02-141,7331,7381,7241,734964,300433.50
2011-02-101,7151,7291,7071,7111,626,100427.75
2011-02-091,7631,7681,7261,7281,477,900432
2011-02-081,7581,7641,7491,7561,019,600439
2011-02-071,7601,7651,7461,7511,420,500437.75
2011-02-041,7401,7401,7211,7371,617,300434.25
2011-02-031,7141,7351,7021,7101,977,400427.50
2011-02-021,7041,7591,7021,7434,056,000435.75
2011-02-011,6801,6901,6561,6642,398,900416
2011-01-311,6761,6921,6561,6793,681,700419.75
2011-01-281,8051,8051,6961,7098,407,300427.25
2011-01-271,8571,8641,8391,8452,026,900461.25
2011-01-261,8261,8431,8181,8331,029,100458.25
2011-01-251,8121,8461,8121,8351,704,300458.75
2011-01-241,8011,8231,7981,8111,460,600452.75
2011-01-211,8101,8241,7921,7961,990,000449
2011-01-201,8301,8371,7991,8092,385,400452.25
2011-01-191,8701,8751,8471,8491,228,400462.25
2011-01-181,8451,8641,8291,8481,166,800462
2011-01-171,8431,8701,8341,8491,929,100462.25
2011-01-141,8301,8811,8181,8234,390,500455.75
2011-01-131,8781,8881,8431,8561,961,600464
2011-01-121,8861,8981,8641,8671,529,800466.75
2011-01-111,8791,8891,8701,8781,441,900469.50
2011-01-071,9101,9111,8921,9001,838,200475
2011-01-061,9011,9241,8931,9152,396,200478.75
2011-01-051,8571,8841,8471,8661,137,000466.50
2011-01-041,8511,8771,8471,8671,536,300466.75

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