6857 (株)アドバンテスト の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,3601,3741,3191,3483,012,800337
2012-12-271,3001,3711,2981,3333,943,500333.25
2012-12-261,2651,2951,2541,2952,964,500323.75
2012-12-251,2341,2501,2271,2432,676,700310.75
2012-12-211,2251,2391,1851,2003,881,400300
2012-12-201,1861,2151,1781,2044,069,500301
2012-12-191,1811,2021,1671,2023,217,700300.50
2012-12-181,1711,1871,1551,1603,172,200290
2012-12-171,2041,2101,1721,1782,857,900294.50
2012-12-141,1621,1791,1331,1747,529,000293.50
2012-12-131,1461,1871,1441,1695,481,700292.25
2012-12-121,1231,1311,1081,1223,354,300280.50
2012-12-111,1001,1081,0601,0944,650,100273.50
2012-12-101,0881,1501,0871,1086,780,700277
2012-12-071,0731,0851,0661,0662,097,100266.50
2012-12-061,0461,0871,0461,0723,950,900268
2012-12-051,0461,0551,0281,0463,785,100261.50
2012-12-041,0691,0721,0541,0604,433,200265
2012-12-031,1031,1201,0961,0992,434,700274.75
2012-11-301,0951,1171,0941,1003,563,600275
2012-11-291,0801,0941,0711,0882,554,800272
2012-11-281,0811,0821,0471,0522,788,900263
2012-11-271,1091,1091,0701,0943,154,200273.50
2012-11-261,1001,1251,0991,1023,468,200275.50
2012-11-221,0701,0881,0671,0792,877,800269.75
2012-11-211,0431,0661,0301,0403,192,200260
2012-11-201,0691,0741,0391,0412,159,900260.25
2012-11-191,0831,0901,0581,0662,911,200266.50
2012-11-161,0031,0621,0011,0575,276,700264.25
2012-11-159581,0009469914,223,100247.75
2012-11-149509559389491,142,700237.25
2012-11-139489649409492,246,400237.25
2012-11-129369529339441,910,800236
2012-11-099419509179452,881,000236.25
2012-11-089509649459561,969,000239
2012-11-079659719479692,825,500242.25
2012-11-069909919519563,350,700239
2012-11-059921,0109909972,039,900249.25
2012-11-021,0281,0291,0001,0021,960,500250.50
2012-11-011,0111,0129911,0032,263,800250.75
2012-10-319981,0139911,0082,640,900252
2012-10-309971,0089799844,345,900246
2012-10-299891,0079889963,549,300249
2012-10-269981,0229869878,659,900246.75
2012-10-259409579249535,441,100238.25
2012-10-249769829569633,700,200240.75
2012-10-231,0151,0289789814,181,800245.25
2012-10-229669979589902,857,800247.50
2012-10-199639969619903,918,600247.50
2012-10-189369789329755,223,400243.75
2012-10-179439469119184,764,300229.50
2012-10-169559619269394,620,800234.75
2012-10-159009489009455,854,000236.25
2012-10-128919208869007,224,500225
2012-10-118469038388806,823,300220
2012-10-108588908438465,729,000211.50
2012-10-098959008718734,589,700218.25
2012-10-059099258909113,790,500227.75
2012-10-049179488819244,908,900231
2012-10-039469599159184,787,100229.50
2012-10-029909929609653,238,700241.25
2012-10-011,0031,0159729785,072,100244.50
2012-09-281,0391,0391,0061,0155,238,300253.75
2012-09-271,0661,0771,0351,0454,624,300261.25
2012-09-261,1061,1071,0751,0793,094,100269.75
2012-09-251,1261,1471,1171,1321,994,000283
2012-09-241,1351,1481,1281,1392,487,900284.75
2012-09-211,1621,1621,1361,1392,885,900284.75
2012-09-201,2061,2191,1691,1745,015,000293.50
2012-09-191,1951,2381,1771,2304,372,900307.50
2012-09-181,1531,1831,1511,1722,752,400293
2012-09-141,1001,1471,0961,1385,855,100284.50
2012-09-131,1251,1361,0821,0853,747,600271.25
2012-09-121,1131,1271,0951,1253,343,600281.25
2012-09-111,1401,1451,1031,1094,044,900277.25
2012-09-101,1681,1881,1411,1453,658,100286.25
2012-09-071,1981,2061,1871,1983,211,700299.50
2012-09-061,1501,1721,1361,1652,200,200291.25
2012-09-051,1581,1591,1321,1451,550,500286.25
2012-09-041,1281,1611,1231,1552,128,300288.75
2012-09-031,1391,1471,1101,1281,773,400282
2012-08-311,1641,1781,1351,1362,165,000284
2012-08-301,1871,1981,1751,1782,364,700294.50
2012-08-291,1531,2011,1481,1983,800,100299.50
2012-08-281,1601,1621,1341,1422,948,500285.50
2012-08-271,1481,1641,1391,1481,747,200287
2012-08-241,1451,1501,1351,1461,531,900286.50
2012-08-231,1391,1761,1271,1672,379,800291.75
2012-08-221,1501,1581,1261,1392,016,000284.75
2012-08-211,1521,1661,1341,1591,948,500289.75
2012-08-201,1691,1851,1531,1563,089,800289
2012-08-171,1361,1661,1321,1542,442,300288.50
2012-08-161,0811,1381,0721,1323,330,900283
2012-08-151,0811,0821,0541,0781,783,500269.50
2012-08-141,0701,0861,0631,0741,668,600268.50
2012-08-131,0741,0901,0681,0711,412,300267.75
2012-08-101,0701,0891,0551,0682,303,100267
2012-08-091,0391,0841,0381,0813,340,200270.25
2012-08-081,0311,0771,0251,0475,382,200261.75
2012-08-079901,0199841,0152,094,100253.75
2012-08-061,0051,0169921,0042,034,200251
2012-08-039889949659852,942,100246.25
2012-08-029981,0259871,0162,957,500254
2012-08-019901,0079739933,725,000248.25
2012-07-319501,0139331,0086,600,600252
2012-07-309891,0109149396,590,300234.75
2012-07-271,1381,14096597710,757,400244.25
2012-07-261,0481,1021,0371,0783,950,000269.50
2012-07-251,0441,0441,0111,0262,543,600256.50
2012-07-241,0481,0781,0331,0662,076,200266.50
2012-07-231,0601,0791,0481,0572,080,700264.25
2012-07-201,1211,1441,0861,0903,266,600272.50
2012-07-191,0941,1291,0911,1253,449,400281.25
2012-07-181,0821,0851,0521,0562,581,300264
2012-07-171,0841,0851,0551,0692,713,600267.25
2012-07-131,0781,1021,0721,0843,441,300271
2012-07-121,1121,1171,0721,0743,193,000268.50
2012-07-111,1141,1151,0841,1004,481,500275
2012-07-101,1601,1791,1301,1372,805,600284.25
2012-07-091,2101,2151,1541,1594,618,600289.75
2012-07-061,2451,2511,2301,2391,348,700309.75
2012-07-051,2451,2611,2331,2481,763,700312
2012-07-041,2451,2541,2361,2421,467,200310.50
2012-07-031,2281,2491,2261,2331,360,400308.25
2012-07-021,2501,2541,2241,2241,692,400306
2012-06-291,1901,2381,1731,2312,627,100307.75
2012-06-281,1981,2091,1911,2041,388,200301
2012-06-271,1841,1961,1641,1881,963,900297
2012-06-261,1741,2021,1611,1863,356,900296.50
2012-06-251,2031,2141,1751,1812,858,200295.25
2012-06-221,1951,2291,1911,2231,958,300305.75
2012-06-211,2211,2401,2171,2211,785,700305.25
2012-06-201,2291,2311,1941,2172,169,100304.25
2012-06-191,2221,2321,2051,2112,274,400302.75
2012-06-181,2501,2511,2261,2372,737,500309.25
2012-06-151,1831,2031,1701,1994,609,500299.75
2012-06-141,1351,1851,1211,1723,511,900293
2012-06-131,1431,1651,1381,1462,672,700286.50
2012-06-121,1051,1501,0941,1342,796,500283.50
2012-06-111,1331,1531,1141,1433,575,100285.75
2012-06-081,1151,1321,0931,09910,019,400274.75
2012-06-071,1151,1371,0861,0944,477,900273.50
2012-06-061,0261,0781,0211,0695,435,300267.25
2012-06-059851,0209781,0164,904,300254
2012-06-049559799529606,176,500240
2012-06-011,0501,0531,0021,0045,124,500251
2012-05-311,0501,0711,0271,0644,954,100266
2012-05-301,0891,1071,0551,1054,335,700276.25
2012-05-291,0401,0951,0291,0935,319,500273.25
2012-05-281,0881,0881,0391,0503,863,600262.50
2012-05-251,1311,1341,0611,0686,540,500267
2012-05-241,1621,1621,1091,1296,226,800282.25
2012-05-231,2171,2171,1571,1643,833,500291
2012-05-221,2111,2291,2051,2172,707,100304.25
2012-05-211,2061,2251,1721,1844,257,100296
2012-05-181,2571,2601,2021,2075,244,400301.75
2012-05-171,2891,3121,2681,3093,097,200327.25
2012-05-161,2931,3181,2761,2922,767,000323
2012-05-151,3151,3191,2581,2944,457,800323.50
2012-05-141,3141,3541,3111,3352,641,100333.75
2012-05-111,3191,3771,2931,3034,398,200325.75
2012-05-101,2991,3261,2651,3193,195,200329.75
2012-05-091,3261,3301,2961,3092,983,600327.25
2012-05-081,3411,3731,3331,3433,403,000335.75
2012-05-071,3191,3551,3081,3164,562,900329
2012-05-021,3641,3741,3341,3604,021,000340
2012-05-011,3351,3861,3271,3655,500,600341.25
2012-04-271,3201,3421,2951,3409,063,200335
2012-04-261,2321,2701,2301,2505,411,900312.50
2012-04-251,1801,2071,1771,2024,088,000300.50
2012-04-241,1391,1921,1271,1686,022,400292
2012-04-231,1601,1851,1041,1183,879,200279.50
2012-04-201,1481,1571,1261,1563,369,800289
2012-04-191,1451,1831,1361,1603,067,300290
2012-04-181,1571,1681,1421,1483,350,200287
2012-04-171,1421,1541,1201,1274,412,500281.75
2012-04-161,1821,1861,1341,1383,790,900284.50
2012-04-131,1981,2331,1971,2125,925,500303
2012-04-121,2131,2191,1751,1924,010,400298
2012-04-111,2011,2151,1931,2123,764,200303
2012-04-101,2331,2881,2301,2374,064,900309.25
2012-04-091,2231,2581,2181,2282,915,700307
2012-04-061,2631,2801,2431,2592,885,300314.75
2012-04-051,2701,2991,2421,2934,752,400323.25
2012-04-041,3271,3291,2791,2804,297,000320
2012-04-031,3061,3491,2971,3323,558,900333
2012-04-021,3111,3221,2981,3062,669,300326.50
2012-03-301,3001,3081,2831,3043,895,000326
2012-03-291,2981,3041,2721,2813,443,000320.25
2012-03-281,3151,3231,2931,3193,586,900329.75
2012-03-271,2781,2891,2651,2843,386,200321
2012-03-261,2381,2581,2311,2411,835,300310.25
2012-03-231,2301,2431,2231,2292,694,000307.25
2012-03-221,2611,2751,2421,2623,178,500315.50
2012-03-211,2211,2731,2191,2706,192,800317.50
2012-03-191,2151,2201,1941,2012,443,600300.25
2012-03-161,1801,2161,1721,2144,122,900303.50
2012-03-151,1921,2051,1391,1784,313,900294.50
2012-03-141,1641,1981,1621,1804,039,600295
2012-03-131,1531,1641,1251,1314,138,100282.75
2012-03-121,1801,1861,1541,1572,806,300289.25
2012-03-091,1501,1771,1321,1639,125,900290.75
2012-03-081,1071,1251,0981,1233,481,600280.75
2012-03-071,0471,0861,0471,0763,046,300269
2012-03-061,0891,0911,0531,0774,188,200269.25
2012-03-051,1091,1191,0861,0892,697,100272.25
2012-03-021,1341,1451,1101,1243,297,400281
2012-03-011,1571,1691,1011,1104,699,400277.50
2012-02-291,1461,1841,1411,1467,420,300286.50
2012-02-281,0871,1231,0431,12011,616,000280
2012-02-271,1401,1861,1311,1376,121,300284.25
2012-02-241,0931,1291,0721,1185,572,200279.50
2012-02-231,1001,1231,0821,1094,250,500277.25
2012-02-221,0511,1031,0291,1015,551,200275.25
2012-02-211,0501,0671,0421,0512,719,200262.75
2012-02-201,0741,0801,0341,0524,618,500263
2012-02-171,0731,0961,0521,0605,987,100265
2012-02-161,0111,0621,0061,0527,365,600263
2012-02-159731,0409711,0158,338,100253.75
2012-02-149359629169585,326,700239.50
2012-02-139359509349412,610,200235.25
2012-02-109369589289425,192,200235.50
2012-02-099359469139364,553,200234
2012-02-089409589299435,347,200235.75
2012-02-078939388879335,937,800233.25
2012-02-069059208768855,256,700221.25
2012-02-038699088698965,576,700224
2012-02-028568958468824,716,800220.50
2012-02-018508638378564,647,800214
2012-01-3182888282887512,291,300218.75
2012-01-3076182375681712,882,500204.25
2012-01-277507507237273,154,000181.75
2012-01-267587607467481,946,000187
2012-01-257557587437542,564,300188.50
2012-01-247667747427432,486,900185.75
2012-01-237637727587612,295,600190.25
2012-01-207747807407626,490,200190.50
2012-01-197167597167534,780,400188.25
2012-01-186957296807044,559,000176
2012-01-176846976766942,976,000173.50
2012-01-166776876716791,826,900169.75
2012-01-136916946756873,377,600171.75
2012-01-126856976826852,023,100171.25
2012-01-116866996856922,065,100173
2012-01-107007006826922,304,800173
2012-01-067247297017062,592,700176.50
2012-01-057507507297301,629,500182.50
2012-01-047487527377501,983,600187.50

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