1. HOME >
  2. 株価時系列 >
  3. 6857 >
  4. 2013年

6857 (株)アドバンテスト の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,2821,3271,2731,3073,308,200326.75
2013-12-271,2911,2931,2611,2761,648,300319
2013-12-261,2991,2991,2741,2851,784,300321.25
2013-12-251,2601,2921,2601,2871,924,900321.75
2013-12-241,2741,2921,2701,2732,282,000318.25
2013-12-201,2591,2741,2531,2671,842,900316.75
2013-12-191,3001,3091,2721,2782,427,300319.50
2013-12-181,2271,2761,2251,2712,815,000317.75
2013-12-171,2231,2791,2231,2413,243,700310.25
2013-12-161,2301,2411,2091,2201,609,200305
2013-12-131,2181,2581,2121,2326,322,900308
2013-12-121,2221,2261,2071,2182,334,900304.50
2013-12-111,2441,2541,2211,2372,668,100309.25
2013-12-101,2821,2821,2511,2552,847,200313.75
2013-12-091,3241,3261,2771,2902,664,600322.50
2013-12-061,2321,3231,2281,2976,876,700324.25
2013-12-051,2381,2481,2071,2224,372,800305.50
2013-12-041,2471,2671,2331,2572,842,500314.25
2013-12-031,2981,3001,2681,2773,771,300319.25
2013-12-021,3231,3231,2871,2992,409,600324.75
2013-11-291,3101,3241,2931,3182,110,900329.50
2013-11-281,3101,3281,3091,3242,231,500331
2013-11-271,2801,2961,2751,2921,880,600323
2013-11-261,3051,3111,2811,2962,822,300324
2013-11-251,2991,3431,2951,3263,833,900331.50
2013-11-221,2641,2981,2641,2874,394,500321.75
2013-11-211,2441,2611,2301,2442,546,300311
2013-11-201,2421,2601,2251,2341,792,700308.50
2013-11-191,2361,2401,2221,2341,704,600308.50
2013-11-181,2561,2631,2431,2511,973,900312.75
2013-11-151,2351,2541,2221,2482,680,600312
2013-11-141,1851,2351,1841,2183,084,500304.50
2013-11-131,1781,1871,1721,1831,291,900295.75
2013-11-121,1521,1871,1471,1862,524,000296.50
2013-11-111,1351,1641,1341,1492,240,600287.25
2013-11-081,0901,1251,0871,1192,657,400279.75
2013-11-071,1181,1191,1001,1062,171,800276.50
2013-11-061,1111,1351,1041,1172,112,900279.25
2013-11-051,1701,1731,0971,1083,657,800277
2013-11-011,1781,1781,1521,1662,149,300291.50
2013-10-311,1781,1911,1661,1702,166,900292.50
2013-10-301,2201,2211,1581,1776,837,400294.25
2013-10-291,2711,2831,2531,2671,869,100316.75
2013-10-281,2691,2871,2561,2872,456,800321.75
2013-10-251,2601,2701,2451,2482,540,300312
2013-10-241,2411,2641,2311,2621,800,400315.50
2013-10-231,2701,2881,2471,2592,432,900314.75
2013-10-221,2401,2751,2351,2682,175,400317
2013-10-211,2291,2571,2131,2472,167,800311.75
2013-10-181,2001,2361,1981,2293,023,100307.25
2013-10-171,1751,2041,1751,1872,678,100296.75
2013-10-161,1511,1691,1471,1601,973,700290
2013-10-151,1721,1761,1391,1502,999,900287.50
2013-10-111,1511,1711,1481,1644,966,800291
2013-10-101,1121,1261,1031,1252,144,200281.25
2013-10-091,0951,1221,0831,1182,452,100279.50
2013-10-081,0761,1101,0691,1003,095,700275
2013-10-071,0941,0951,0781,0852,283,800271.25
2013-10-041,0731,1051,0611,0894,271,800272.25
2013-10-031,0951,1041,0781,0923,404,300273
2013-10-021,1101,1271,0941,0973,889,500274.25
2013-10-011,1361,1361,1141,1182,866,800279.50
2013-09-301,1391,1401,1211,1312,718,500282.75
2013-09-271,1991,2041,1511,1594,112,200289.75
2013-09-261,1471,1991,1251,1977,211,900299.25
2013-09-251,3101,3321,2411,2475,550,200311.75
2013-09-241,2651,2711,2451,2541,683,700313.50
2013-09-201,2801,2871,2611,2652,041,400316.25
2013-09-191,2791,2821,2591,2722,456,700318
2013-09-181,2731,2871,2621,2671,943,900316.75
2013-09-171,2301,2701,2251,2532,537,600313.25
2013-09-131,2201,2251,1921,2115,367,300302.75
2013-09-121,2221,2331,2101,2252,113,500306.25
2013-09-111,2581,2671,2201,2283,370,400307
2013-09-101,2941,2941,2471,2573,628,900314.25
2013-09-091,3021,3021,2631,2821,541,000320.50
2013-09-061,2951,2961,2611,2642,010,400316
2013-09-051,3001,3091,2741,2822,402,200320.50
2013-09-041,2491,2771,2351,2742,265,800318.50
2013-09-031,2171,2791,2141,2723,130,600318
2013-09-021,2131,2171,1871,2052,101,800301.25
2013-08-301,2251,2431,2091,2102,728,900302.50
2013-08-291,1881,2181,1861,2062,283,300301.50
2013-08-281,1641,1791,1481,1751,624,800293.75
2013-08-271,2021,2091,1831,1881,207,300297
2013-08-261,2211,2301,2011,2061,192,000301.50
2013-08-231,2061,2221,1991,2081,598,700302
2013-08-221,1941,1941,1731,1821,518,000295.50
2013-08-211,1951,2141,1771,2101,802,600302.50
2013-08-201,2161,2241,1871,1901,720,400297.50
2013-08-191,2061,2291,2061,2291,121,700307.25
2013-08-161,2001,2121,1861,2022,026,200300.50
2013-08-151,2321,2501,2121,2201,421,300305
2013-08-141,2451,2491,2081,2432,073,700310.75
2013-08-131,2291,2451,2131,2302,012,500307.50
2013-08-121,2191,2501,2111,2202,008,500305
2013-08-091,2581,2631,2081,2283,894,500307
2013-08-081,2921,3091,2551,2572,815,200314.25
2013-08-071,3301,3371,2901,2913,468,300322.75
2013-08-061,3141,3561,3041,3562,333,100339
2013-08-051,3091,3371,2961,3132,011,000328.25
2013-08-021,3231,3521,3071,3392,833,400334.75
2013-08-011,2831,2931,2571,2932,545,400323.25
2013-07-311,2881,2891,2601,2813,572,500320.25
2013-07-301,3261,3631,2961,3244,282,100331
2013-07-291,3501,3501,3041,3104,224,600327.50
2013-07-261,4451,4751,3711,3906,997,700347.50
2013-07-251,5091,5441,5001,5392,332,200384.75
2013-07-241,5001,5121,4551,5083,351,400377
2013-07-231,5001,5431,4951,5212,853,000380.25
2013-07-221,5501,5631,4981,5063,024,800376.50
2013-07-191,6271,6281,5051,5297,033,000382.25
2013-07-181,6171,6461,6111,6442,562,200411
2013-07-171,6651,6661,6071,6134,229,500403.25
2013-07-161,6921,6971,6771,6841,746,000421
2013-07-121,6631,6891,6521,6692,865,300417.25
2013-07-111,6211,6641,6151,6511,894,900412.75
2013-07-101,6441,6631,6201,6401,946,300410
2013-07-091,6731,6791,6311,6571,972,000414.25
2013-07-081,6701,6981,6501,6501,794,700412.50
2013-07-051,6451,6661,6441,6511,942,700412.75
2013-07-041,6431,6721,6291,6371,085,400409.25
2013-07-031,7021,7101,6441,6511,902,100412.75
2013-07-021,6561,6921,6431,6892,102,000422.25
2013-07-011,6461,6601,6041,6552,078,700413.75
2013-06-281,6421,6731,6051,6323,712,800408
2013-06-271,6011,6491,5831,6432,335,300410.75
2013-06-261,6561,6621,5681,5721,935,900393
2013-06-251,6241,6501,5801,6162,713,600404
2013-06-241,6201,6751,5911,6463,435,300411.50
2013-06-211,5501,6181,5331,6022,687,600400.50
2013-06-201,5821,6141,5631,5753,067,400393.75
2013-06-191,5971,5981,5621,5822,039,500395.50
2013-06-181,4961,5701,4841,5412,602,600385.25
2013-06-171,4331,5031,4101,5032,110,600375.75
2013-06-141,4551,5041,4551,4635,955,300365.75
2013-06-131,5101,5181,4171,4253,818,300356.25
2013-06-121,5351,5761,5021,5722,137,300393
2013-06-111,6111,6211,5521,5682,488,100392
2013-06-101,5961,6071,5561,6012,240,300400.25
2013-06-071,5001,5601,4591,5373,908,900384.25
2013-06-061,5021,5631,4901,5203,455,200380
2013-06-051,5791,6291,5081,5083,788,500377
2013-06-041,5211,6051,5131,5783,597,200394.50
2013-06-031,5391,5481,4971,5213,341,600380.25
2013-05-311,5791,6211,5621,5772,944,600394.25
2013-05-301,6001,6261,5451,5554,489,900388.75
2013-05-291,6511,6591,6071,6343,177,800408.50
2013-05-281,6101,6741,5961,6403,878,700410
2013-05-271,6501,6801,6111,6283,455,200407
2013-05-241,7071,7741,6311,7305,423,600432.50
2013-05-231,8261,8871,6591,6595,762,600414.75
2013-05-221,8601,8731,7901,8243,742,200456
2013-05-211,7611,8551,7531,8392,824,400459.75
2013-05-201,7401,7901,7301,7842,628,000446
2013-05-171,6641,7161,6271,7122,636,500428
2013-05-161,7211,7301,6411,7042,943,400426
2013-05-151,7291,7441,6811,6992,141,600424.75
2013-05-141,6461,7391,6451,6892,838,500422.25
2013-05-131,7001,7301,6521,6603,458,400415
2013-05-101,6291,6951,6211,6684,019,700417
2013-05-091,5681,6171,5631,5723,450,700393
2013-05-081,5141,5581,5071,5342,919,800383.50
2013-05-071,4761,5131,4641,5133,667,700378.25
2013-05-021,4321,4631,4101,4162,154,700354
2013-05-011,4581,5141,4321,4343,598,900358.50
2013-04-301,4081,4731,4001,4583,926,100364.50
2013-04-261,4331,4421,3951,4126,295,100353
2013-04-251,5201,5701,4961,5334,521,900383.25
2013-04-241,4501,5031,4421,5004,408,400375
2013-04-231,3991,4421,3881,4283,273,400357
2013-04-221,3961,4041,3791,3872,337,200346.75
2013-04-191,3601,3741,3411,3662,207,800341.50
2013-04-181,3491,3581,3311,3351,941,100333.75
2013-04-171,3491,3881,3391,3652,161,000341.25
2013-04-161,3201,3621,3111,3382,438,300334.50
2013-04-151,3501,3611,3321,3422,657,900335.50
2013-04-121,4181,4201,3641,3754,709,300343.75
2013-04-111,4131,4171,3821,3923,260,800348
2013-04-101,3271,3841,3211,3713,473,700342.75
2013-04-091,3501,3621,3241,3312,526,700332.75
2013-04-081,3531,3531,3101,3242,502,400331
2013-04-051,3871,3991,2971,3003,879,600325
2013-04-041,2651,3261,2461,3263,719,900331.50
2013-04-031,3261,3371,2811,3062,615,900326.50
2013-04-021,3211,3331,2911,3182,946,500329.50
2013-04-011,3591,3991,3481,3653,932,200341.25
2013-03-291,3291,3591,3291,3461,927,400336.50
2013-03-281,3521,3571,3141,3204,055,500330
2013-03-271,3821,4001,3681,3732,042,300343.25
2013-03-261,4031,4151,3931,3971,902,400349.25
2013-03-251,4261,4511,4131,4332,452,500358.25
2013-03-221,4051,4141,3811,3962,666,600349
2013-03-211,4721,4851,4211,4352,890,400358.75
2013-03-191,4401,4901,4361,4652,168,700366.25
2013-03-181,4501,4511,4151,4182,497,700354.50
2013-03-151,5191,5251,4821,4902,900,200372.50
2013-03-141,4691,4981,4541,4963,017,100374
2013-03-131,4251,4601,4101,4432,338,200360.75
2013-03-121,4101,4801,4071,4244,408,300356
2013-03-111,4281,4301,3781,3842,269,300346
2013-03-081,3601,4061,3541,4009,231,600350
2013-03-071,3501,3881,3351,3393,323,900334.75
2013-03-061,3421,3501,3141,3332,589,900333.25
2013-03-051,3331,3411,3171,3182,101,700329.50
2013-03-041,3261,3331,3111,3211,919,200330.25
2013-03-011,3081,3241,3031,3142,168,400328.50
2013-02-281,2981,3351,2931,3304,894,900332.50
2013-02-271,2611,3051,2541,2732,477,800318.25
2013-02-261,2461,2931,2361,2703,268,600317.50
2013-02-251,3101,3171,2851,3062,596,300326.50
2013-02-221,2431,2591,2091,2582,493,100314.50
2013-02-211,2601,2771,2581,2581,818,700314.50
2013-02-201,2791,2991,2561,2842,854,800321
2013-02-191,2671,2701,2331,2633,661,000315.75
2013-02-181,2581,2821,2471,2794,107,600319.75
2013-02-151,2041,2261,1951,2193,796,100304.75
2013-02-141,1871,2431,1861,2214,103,900305.25
2013-02-131,1801,1911,1561,1651,857,500291.25
2013-02-121,2071,2201,1921,1922,189,500298
2013-02-081,1711,1951,1641,1693,866,200292.25
2013-02-071,2101,2191,1961,2013,011,900300.25
2013-02-061,2331,2441,2171,2342,644,400308.50
2013-02-051,2171,2211,1961,2032,857,200300.75
2013-02-041,2411,2471,2251,2431,991,500310.75
2013-02-011,2581,2591,2271,2322,639,800308
2013-01-311,2641,2651,2111,2415,923,600310.25
2013-01-301,2121,2641,2061,2643,426,700316
2013-01-291,2451,2701,2271,2353,199,200308.75
2013-01-281,2941,2951,2461,2504,464,400312.50
2013-01-251,3011,3201,2841,3203,268,400330
2013-01-241,2571,2841,2371,2694,803,000317.25
2013-01-231,3221,3391,2721,2724,361,400318
2013-01-221,3701,3881,3411,3633,093,900340.75
2013-01-211,3801,3861,3481,3644,022,100341
2013-01-181,3651,3801,3451,3806,433,800345
2013-01-171,2891,3241,2531,2765,122,000319
2013-01-161,3331,3401,2841,2864,918,200321.50
2013-01-151,4001,4041,3331,3474,292,600336.75
2013-01-111,3721,3981,3591,3914,122,000347.75
2013-01-101,3691,3761,3501,3612,406,900340.25
2013-01-091,3061,3621,3061,3483,651,100337
2013-01-081,3301,3521,3231,3322,647,200333
2013-01-071,3951,4001,3501,3503,554,200337.50
2013-01-041,4101,4151,3881,4003,194,200350

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