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
2013-12-30	1,282	1,327	1,273	1,307	3,308,200	326.75
2013-12-27	1,291	1,293	1,261	1,276	1,648,300	319
2013-12-26	1,299	1,299	1,274	1,285	1,784,300	321.25
2013-12-25	1,260	1,292	1,260	1,287	1,924,900	321.75
2013-12-24	1,274	1,292	1,270	1,273	2,282,000	318.25
2013-12-20	1,259	1,274	1,253	1,267	1,842,900	316.75
2013-12-19	1,300	1,309	1,272	1,278	2,427,300	319.50
2013-12-18	1,227	1,276	1,225	1,271	2,815,000	317.75
2013-12-17	1,223	1,279	1,223	1,241	3,243,700	310.25
2013-12-16	1,230	1,241	1,209	1,220	1,609,200	305
2013-12-13	1,218	1,258	1,212	1,232	6,322,900	308
2013-12-12	1,222	1,226	1,207	1,218	2,334,900	304.50
2013-12-11	1,244	1,254	1,221	1,237	2,668,100	309.25
2013-12-10	1,282	1,282	1,251	1,255	2,847,200	313.75
2013-12-09	1,324	1,326	1,277	1,290	2,664,600	322.50
2013-12-06	1,232	1,323	1,228	1,297	6,876,700	324.25
2013-12-05	1,238	1,248	1,207	1,222	4,372,800	305.50
2013-12-04	1,247	1,267	1,233	1,257	2,842,500	314.25
2013-12-03	1,298	1,300	1,268	1,277	3,771,300	319.25
2013-12-02	1,323	1,323	1,287	1,299	2,409,600	324.75
2013-11-29	1,310	1,324	1,293	1,318	2,110,900	329.50
2013-11-28	1,310	1,328	1,309	1,324	2,231,500	331
2013-11-27	1,280	1,296	1,275	1,292	1,880,600	323
2013-11-26	1,305	1,311	1,281	1,296	2,822,300	324
2013-11-25	1,299	1,343	1,295	1,326	3,833,900	331.50
2013-11-22	1,264	1,298	1,264	1,287	4,394,500	321.75
2013-11-21	1,244	1,261	1,230	1,244	2,546,300	311
2013-11-20	1,242	1,260	1,225	1,234	1,792,700	308.50
2013-11-19	1,236	1,240	1,222	1,234	1,704,600	308.50
2013-11-18	1,256	1,263	1,243	1,251	1,973,900	312.75
2013-11-15	1,235	1,254	1,222	1,248	2,680,600	312
2013-11-14	1,185	1,235	1,184	1,218	3,084,500	304.50
2013-11-13	1,178	1,187	1,172	1,183	1,291,900	295.75
2013-11-12	1,152	1,187	1,147	1,186	2,524,000	296.50
2013-11-11	1,135	1,164	1,134	1,149	2,240,600	287.25
2013-11-08	1,090	1,125	1,087	1,119	2,657,400	279.75
2013-11-07	1,118	1,119	1,100	1,106	2,171,800	276.50
2013-11-06	1,111	1,135	1,104	1,117	2,112,900	279.25
2013-11-05	1,170	1,173	1,097	1,108	3,657,800	277
2013-11-01	1,178	1,178	1,152	1,166	2,149,300	291.50
2013-10-31	1,178	1,191	1,166	1,170	2,166,900	292.50
2013-10-30	1,220	1,221	1,158	1,177	6,837,400	294.25
2013-10-29	1,271	1,283	1,253	1,267	1,869,100	316.75
2013-10-28	1,269	1,287	1,256	1,287	2,456,800	321.75
2013-10-25	1,260	1,270	1,245	1,248	2,540,300	312
2013-10-24	1,241	1,264	1,231	1,262	1,800,400	315.50
2013-10-23	1,270	1,288	1,247	1,259	2,432,900	314.75
2013-10-22	1,240	1,275	1,235	1,268	2,175,400	317
2013-10-21	1,229	1,257	1,213	1,247	2,167,800	311.75
2013-10-18	1,200	1,236	1,198	1,229	3,023,100	307.25
2013-10-17	1,175	1,204	1,175	1,187	2,678,100	296.75
2013-10-16	1,151	1,169	1,147	1,160	1,973,700	290
2013-10-15	1,172	1,176	1,139	1,150	2,999,900	287.50
2013-10-11	1,151	1,171	1,148	1,164	4,966,800	291
2013-10-10	1,112	1,126	1,103	1,125	2,144,200	281.25
2013-10-09	1,095	1,122	1,083	1,118	2,452,100	279.50
2013-10-08	1,076	1,110	1,069	1,100	3,095,700	275
2013-10-07	1,094	1,095	1,078	1,085	2,283,800	271.25
2013-10-04	1,073	1,105	1,061	1,089	4,271,800	272.25
2013-10-03	1,095	1,104	1,078	1,092	3,404,300	273
2013-10-02	1,110	1,127	1,094	1,097	3,889,500	274.25
2013-10-01	1,136	1,136	1,114	1,118	2,866,800	279.50
2013-09-30	1,139	1,140	1,121	1,131	2,718,500	282.75
2013-09-27	1,199	1,204	1,151	1,159	4,112,200	289.75
2013-09-26	1,147	1,199	1,125	1,197	7,211,900	299.25
2013-09-25	1,310	1,332	1,241	1,247	5,550,200	311.75
2013-09-24	1,265	1,271	1,245	1,254	1,683,700	313.50
2013-09-20	1,280	1,287	1,261	1,265	2,041,400	316.25
2013-09-19	1,279	1,282	1,259	1,272	2,456,700	318
2013-09-18	1,273	1,287	1,262	1,267	1,943,900	316.75
2013-09-17	1,230	1,270	1,225	1,253	2,537,600	313.25
2013-09-13	1,220	1,225	1,192	1,211	5,367,300	302.75
2013-09-12	1,222	1,233	1,210	1,225	2,113,500	306.25
2013-09-11	1,258	1,267	1,220	1,228	3,370,400	307
2013-09-10	1,294	1,294	1,247	1,257	3,628,900	314.25
2013-09-09	1,302	1,302	1,263	1,282	1,541,000	320.50
2013-09-06	1,295	1,296	1,261	1,264	2,010,400	316
2013-09-05	1,300	1,309	1,274	1,282	2,402,200	320.50
2013-09-04	1,249	1,277	1,235	1,274	2,265,800	318.50
2013-09-03	1,217	1,279	1,214	1,272	3,130,600	318
2013-09-02	1,213	1,217	1,187	1,205	2,101,800	301.25
2013-08-30	1,225	1,243	1,209	1,210	2,728,900	302.50
2013-08-29	1,188	1,218	1,186	1,206	2,283,300	301.50
2013-08-28	1,164	1,179	1,148	1,175	1,624,800	293.75
2013-08-27	1,202	1,209	1,183	1,188	1,207,300	297
2013-08-26	1,221	1,230	1,201	1,206	1,192,000	301.50
2013-08-23	1,206	1,222	1,199	1,208	1,598,700	302
2013-08-22	1,194	1,194	1,173	1,182	1,518,000	295.50
2013-08-21	1,195	1,214	1,177	1,210	1,802,600	302.50
2013-08-20	1,216	1,224	1,187	1,190	1,720,400	297.50
2013-08-19	1,206	1,229	1,206	1,229	1,121,700	307.25
2013-08-16	1,200	1,212	1,186	1,202	2,026,200	300.50
2013-08-15	1,232	1,250	1,212	1,220	1,421,300	305
2013-08-14	1,245	1,249	1,208	1,243	2,073,700	310.75
2013-08-13	1,229	1,245	1,213	1,230	2,012,500	307.50
2013-08-12	1,219	1,250	1,211	1,220	2,008,500	305
2013-08-09	1,258	1,263	1,208	1,228	3,894,500	307
2013-08-08	1,292	1,309	1,255	1,257	2,815,200	314.25
2013-08-07	1,330	1,337	1,290	1,291	3,468,300	322.75
2013-08-06	1,314	1,356	1,304	1,356	2,333,100	339
2013-08-05	1,309	1,337	1,296	1,313	2,011,000	328.25
2013-08-02	1,323	1,352	1,307	1,339	2,833,400	334.75
2013-08-01	1,283	1,293	1,257	1,293	2,545,400	323.25
2013-07-31	1,288	1,289	1,260	1,281	3,572,500	320.25
2013-07-30	1,326	1,363	1,296	1,324	4,282,100	331
2013-07-29	1,350	1,350	1,304	1,310	4,224,600	327.50
2013-07-26	1,445	1,475	1,371	1,390	6,997,700	347.50
2013-07-25	1,509	1,544	1,500	1,539	2,332,200	384.75
2013-07-24	1,500	1,512	1,455	1,508	3,351,400	377
2013-07-23	1,500	1,543	1,495	1,521	2,853,000	380.25
2013-07-22	1,550	1,563	1,498	1,506	3,024,800	376.50
2013-07-19	1,627	1,628	1,505	1,529	7,033,000	382.25
2013-07-18	1,617	1,646	1,611	1,644	2,562,200	411
2013-07-17	1,665	1,666	1,607	1,613	4,229,500	403.25
2013-07-16	1,692	1,697	1,677	1,684	1,746,000	421
2013-07-12	1,663	1,689	1,652	1,669	2,865,300	417.25
2013-07-11	1,621	1,664	1,615	1,651	1,894,900	412.75
2013-07-10	1,644	1,663	1,620	1,640	1,946,300	410
2013-07-09	1,673	1,679	1,631	1,657	1,972,000	414.25
2013-07-08	1,670	1,698	1,650	1,650	1,794,700	412.50
2013-07-05	1,645	1,666	1,644	1,651	1,942,700	412.75
2013-07-04	1,643	1,672	1,629	1,637	1,085,400	409.25
2013-07-03	1,702	1,710	1,644	1,651	1,902,100	412.75
2013-07-02	1,656	1,692	1,643	1,689	2,102,000	422.25
2013-07-01	1,646	1,660	1,604	1,655	2,078,700	413.75
2013-06-28	1,642	1,673	1,605	1,632	3,712,800	408
2013-06-27	1,601	1,649	1,583	1,643	2,335,300	410.75
2013-06-26	1,656	1,662	1,568	1,572	1,935,900	393
2013-06-25	1,624	1,650	1,580	1,616	2,713,600	404
2013-06-24	1,620	1,675	1,591	1,646	3,435,300	411.50
2013-06-21	1,550	1,618	1,533	1,602	2,687,600	400.50
2013-06-20	1,582	1,614	1,563	1,575	3,067,400	393.75
2013-06-19	1,597	1,598	1,562	1,582	2,039,500	395.50
2013-06-18	1,496	1,570	1,484	1,541	2,602,600	385.25
2013-06-17	1,433	1,503	1,410	1,503	2,110,600	375.75
2013-06-14	1,455	1,504	1,455	1,463	5,955,300	365.75
2013-06-13	1,510	1,518	1,417	1,425	3,818,300	356.25
2013-06-12	1,535	1,576	1,502	1,572	2,137,300	393
2013-06-11	1,611	1,621	1,552	1,568	2,488,100	392
2013-06-10	1,596	1,607	1,556	1,601	2,240,300	400.25
2013-06-07	1,500	1,560	1,459	1,537	3,908,900	384.25
2013-06-06	1,502	1,563	1,490	1,520	3,455,200	380
2013-06-05	1,579	1,629	1,508	1,508	3,788,500	377
2013-06-04	1,521	1,605	1,513	1,578	3,597,200	394.50
2013-06-03	1,539	1,548	1,497	1,521	3,341,600	380.25
2013-05-31	1,579	1,621	1,562	1,577	2,944,600	394.25
2013-05-30	1,600	1,626	1,545	1,555	4,489,900	388.75
2013-05-29	1,651	1,659	1,607	1,634	3,177,800	408.50
2013-05-28	1,610	1,674	1,596	1,640	3,878,700	410
2013-05-27	1,650	1,680	1,611	1,628	3,455,200	407
2013-05-24	1,707	1,774	1,631	1,730	5,423,600	432.50
2013-05-23	1,826	1,887	1,659	1,659	5,762,600	414.75
2013-05-22	1,860	1,873	1,790	1,824	3,742,200	456
2013-05-21	1,761	1,855	1,753	1,839	2,824,400	459.75
2013-05-20	1,740	1,790	1,730	1,784	2,628,000	446
2013-05-17	1,664	1,716	1,627	1,712	2,636,500	428
2013-05-16	1,721	1,730	1,641	1,704	2,943,400	426
2013-05-15	1,729	1,744	1,681	1,699	2,141,600	424.75
2013-05-14	1,646	1,739	1,645	1,689	2,838,500	422.25
2013-05-13	1,700	1,730	1,652	1,660	3,458,400	415
2013-05-10	1,629	1,695	1,621	1,668	4,019,700	417
2013-05-09	1,568	1,617	1,563	1,572	3,450,700	393
2013-05-08	1,514	1,558	1,507	1,534	2,919,800	383.50
2013-05-07	1,476	1,513	1,464	1,513	3,667,700	378.25
2013-05-02	1,432	1,463	1,410	1,416	2,154,700	354
2013-05-01	1,458	1,514	1,432	1,434	3,598,900	358.50
2013-04-30	1,408	1,473	1,400	1,458	3,926,100	364.50
2013-04-26	1,433	1,442	1,395	1,412	6,295,100	353
2013-04-25	1,520	1,570	1,496	1,533	4,521,900	383.25
2013-04-24	1,450	1,503	1,442	1,500	4,408,400	375
2013-04-23	1,399	1,442	1,388	1,428	3,273,400	357
2013-04-22	1,396	1,404	1,379	1,387	2,337,200	346.75
2013-04-19	1,360	1,374	1,341	1,366	2,207,800	341.50
2013-04-18	1,349	1,358	1,331	1,335	1,941,100	333.75
2013-04-17	1,349	1,388	1,339	1,365	2,161,000	341.25
2013-04-16	1,320	1,362	1,311	1,338	2,438,300	334.50
2013-04-15	1,350	1,361	1,332	1,342	2,657,900	335.50
2013-04-12	1,418	1,420	1,364	1,375	4,709,300	343.75
2013-04-11	1,413	1,417	1,382	1,392	3,260,800	348
2013-04-10	1,327	1,384	1,321	1,371	3,473,700	342.75
2013-04-09	1,350	1,362	1,324	1,331	2,526,700	332.75
2013-04-08	1,353	1,353	1,310	1,324	2,502,400	331
2013-04-05	1,387	1,399	1,297	1,300	3,879,600	325
2013-04-04	1,265	1,326	1,246	1,326	3,719,900	331.50
2013-04-03	1,326	1,337	1,281	1,306	2,615,900	326.50
2013-04-02	1,321	1,333	1,291	1,318	2,946,500	329.50
2013-04-01	1,359	1,399	1,348	1,365	3,932,200	341.25
2013-03-29	1,329	1,359	1,329	1,346	1,927,400	336.50
2013-03-28	1,352	1,357	1,314	1,320	4,055,500	330
2013-03-27	1,382	1,400	1,368	1,373	2,042,300	343.25
2013-03-26	1,403	1,415	1,393	1,397	1,902,400	349.25
2013-03-25	1,426	1,451	1,413	1,433	2,452,500	358.25
2013-03-22	1,405	1,414	1,381	1,396	2,666,600	349
2013-03-21	1,472	1,485	1,421	1,435	2,890,400	358.75
2013-03-19	1,440	1,490	1,436	1,465	2,168,700	366.25
2013-03-18	1,450	1,451	1,415	1,418	2,497,700	354.50
2013-03-15	1,519	1,525	1,482	1,490	2,900,200	372.50
2013-03-14	1,469	1,498	1,454	1,496	3,017,100	374
2013-03-13	1,425	1,460	1,410	1,443	2,338,200	360.75
2013-03-12	1,410	1,480	1,407	1,424	4,408,300	356
2013-03-11	1,428	1,430	1,378	1,384	2,269,300	346
2013-03-08	1,360	1,406	1,354	1,400	9,231,600	350
2013-03-07	1,350	1,388	1,335	1,339	3,323,900	334.75
2013-03-06	1,342	1,350	1,314	1,333	2,589,900	333.25
2013-03-05	1,333	1,341	1,317	1,318	2,101,700	329.50
2013-03-04	1,326	1,333	1,311	1,321	1,919,200	330.25
2013-03-01	1,308	1,324	1,303	1,314	2,168,400	328.50
2013-02-28	1,298	1,335	1,293	1,330	4,894,900	332.50
2013-02-27	1,261	1,305	1,254	1,273	2,477,800	318.25
2013-02-26	1,246	1,293	1,236	1,270	3,268,600	317.50
2013-02-25	1,310	1,317	1,285	1,306	2,596,300	326.50
2013-02-22	1,243	1,259	1,209	1,258	2,493,100	314.50
2013-02-21	1,260	1,277	1,258	1,258	1,818,700	314.50
2013-02-20	1,279	1,299	1,256	1,284	2,854,800	321
2013-02-19	1,267	1,270	1,233	1,263	3,661,000	315.75
2013-02-18	1,258	1,282	1,247	1,279	4,107,600	319.75
2013-02-15	1,204	1,226	1,195	1,219	3,796,100	304.75
2013-02-14	1,187	1,243	1,186	1,221	4,103,900	305.25
2013-02-13	1,180	1,191	1,156	1,165	1,857,500	291.25
2013-02-12	1,207	1,220	1,192	1,192	2,189,500	298
2013-02-08	1,171	1,195	1,164	1,169	3,866,200	292.25
2013-02-07	1,210	1,219	1,196	1,201	3,011,900	300.25
2013-02-06	1,233	1,244	1,217	1,234	2,644,400	308.50
2013-02-05	1,217	1,221	1,196	1,203	2,857,200	300.75
2013-02-04	1,241	1,247	1,225	1,243	1,991,500	310.75
2013-02-01	1,258	1,259	1,227	1,232	2,639,800	308
2013-01-31	1,264	1,265	1,211	1,241	5,923,600	310.25
2013-01-30	1,212	1,264	1,206	1,264	3,426,700	316
2013-01-29	1,245	1,270	1,227	1,235	3,199,200	308.75
2013-01-28	1,294	1,295	1,246	1,250	4,464,400	312.50
2013-01-25	1,301	1,320	1,284	1,320	3,268,400	330
2013-01-24	1,257	1,284	1,237	1,269	4,803,000	317.25
2013-01-23	1,322	1,339	1,272	1,272	4,361,400	318
2013-01-22	1,370	1,388	1,341	1,363	3,093,900	340.75
2013-01-21	1,380	1,386	1,348	1,364	4,022,100	341
2013-01-18	1,365	1,380	1,345	1,380	6,433,800	345
2013-01-17	1,289	1,324	1,253	1,276	5,122,000	319
2013-01-16	1,333	1,340	1,284	1,286	4,918,200	321.50
2013-01-15	1,400	1,404	1,333	1,347	4,292,600	336.75
2013-01-11	1,372	1,398	1,359	1,391	4,122,000	347.75
2013-01-10	1,369	1,376	1,350	1,361	2,406,900	340.25
2013-01-09	1,306	1,362	1,306	1,348	3,651,100	337
2013-01-08	1,330	1,352	1,323	1,332	2,647,200	333
2013-01-07	1,395	1,400	1,350	1,350	3,554,200	337.50
2013-01-04	1,410	1,415	1,388	1,400	3,194,200	350

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 [2013年度]

6857 (株)アドバンテストの時系列データ [2013年度]