6857 (株)アドバンテストの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,924	1,978	1,895	1,968	2,583,600	492
2016-12-29	1,965	1,988	1,928	1,930	3,566,400	482.50
2016-12-28	1,950	2,003	1,948	1,995	3,058,400	498.75
2016-12-27	1,911	1,950	1,901	1,942	2,908,800	485.50
2016-12-26	1,887	1,929	1,884	1,911	3,783,800	477.75
2016-12-22	1,810	1,893	1,810	1,887	6,574,400	471.75
2016-12-21	1,762	1,824	1,747	1,817	7,557,000	454.25
2016-12-20	1,640	1,685	1,637	1,682	2,588,700	420.50
2016-12-19	1,643	1,644	1,618	1,640	1,146,000	410
2016-12-16	1,634	1,664	1,633	1,648	2,375,000	412
2016-12-15	1,600	1,627	1,593	1,618	2,516,300	404.50
2016-12-14	1,566	1,587	1,558	1,586	1,547,800	396.50
2016-12-13	1,581	1,586	1,552	1,581	1,129,700	395.25
2016-12-12	1,584	1,584	1,555	1,579	1,749,700	394.75
2016-12-09	1,560	1,577	1,554	1,565	3,404,200	391.25
2016-12-08	1,558	1,569	1,545	1,557	1,499,600	389.25
2016-12-07	1,533	1,556	1,524	1,545	1,721,300	386.25
2016-12-06	1,553	1,561	1,526	1,532	1,492,900	383
2016-12-05	1,516	1,538	1,506	1,536	1,448,900	384
2016-12-02	1,542	1,550	1,509	1,520	2,534,400	380
2016-12-01	1,570	1,608	1,569	1,575	2,287,000	393.75
2016-11-30	1,560	1,563	1,537	1,551	2,021,000	387.75
2016-11-29	1,542	1,557	1,529	1,553	1,655,800	388.25
2016-11-28	1,553	1,556	1,535	1,550	1,311,300	387.50
2016-11-25	1,544	1,575	1,544	1,561	1,945,200	390.25
2016-11-24	1,560	1,562	1,536	1,543	1,579,000	385.75
2016-11-22	1,545	1,550	1,533	1,538	1,390,600	384.50
2016-11-21	1,558	1,563	1,533	1,553	1,964,400	388.25
2016-11-18	1,520	1,554	1,519	1,550	3,650,300	387.50
2016-11-17	1,487	1,510	1,463	1,506	1,955,300	376.50
2016-11-16	1,508	1,522	1,478	1,484	2,063,700	371
2016-11-15	1,508	1,512	1,477	1,493	1,723,400	373.25
2016-11-14	1,481	1,514	1,471	1,509	2,459,100	377.25
2016-11-11	1,510	1,510	1,446	1,454	3,307,100	363.50
2016-11-10	1,471	1,495	1,458	1,485	2,868,600	371.25
2016-11-09	1,484	1,500	1,364	1,381	4,119,400	345.25
2016-11-08	1,484	1,489	1,469	1,482	1,336,300	370.50
2016-11-07	1,471	1,479	1,455	1,477	2,021,600	369.25
2016-11-04	1,437	1,463	1,429	1,461	2,343,200	365.25
2016-11-02	1,496	1,499	1,457	1,467	2,140,800	366.75
2016-11-01	1,490	1,512	1,478	1,508	1,973,300	377
2016-10-31	1,470	1,508	1,462	1,503	3,302,100	375.75
2016-10-28	1,416	1,472	1,409	1,471	4,403,600	367.75
2016-10-27	1,430	1,457	1,374	1,393	5,068,300	348.25
2016-10-26	1,352	1,377	1,340	1,374	1,736,000	343.50
2016-10-25	1,332	1,359	1,297	1,352	3,579,900	338
2016-10-24	1,396	1,399	1,358	1,373	1,383,900	343.25
2016-10-21	1,392	1,398	1,377	1,382	1,149,200	345.50
2016-10-20	1,388	1,393	1,374	1,383	1,319,400	345.75
2016-10-19	1,393	1,393	1,366	1,382	1,298,900	345.50
2016-10-17	1,370	1,389	1,365	1,381	1,113,000	345.25
2016-10-13	1,403	1,412	1,372	1,387	1,265,400	346.75
2016-10-12	1,435	1,436	1,387	1,394	2,023,600	348.50
2016-10-11	1,446	1,458	1,440	1,446	1,506,100	361.50
2016-10-07	1,425	1,440	1,416	1,436	1,189,500	359
2016-10-06	1,440	1,446	1,417	1,421	1,358,500	355.25
2016-10-05	1,425	1,446	1,416	1,422	2,281,000	355.50
2016-10-04	1,390	1,424	1,387	1,420	2,537,700	355
2016-10-03	1,380	1,400	1,373	1,385	2,180,100	346.25
2016-09-30	1,367	1,376	1,355	1,360	1,918,300	340
2016-09-29	1,365	1,415	1,360	1,388	3,211,500	347
2016-09-28	1,344	1,348	1,323	1,331	1,703,500	332.75
2016-09-27	1,324	1,353	1,306	1,350	2,141,200	337.50
2016-09-26	1,364	1,370	1,328	1,334	1,964,400	333.50
2016-09-23	1,355	1,382	1,341	1,372	2,001,100	343
2016-09-21	1,340	1,365	1,331	1,351	3,670,900	337.75
2016-09-20	1,374	1,390	1,341	1,345	3,603,900	336.25
2016-09-16	1,410	1,412	1,381	1,387	2,000,300	346.75
2016-09-15	1,423	1,434	1,398	1,401	2,109,100	350.25
2016-09-14	1,421	1,454	1,418	1,435	1,471,600	358.75
2016-09-13	1,458	1,463	1,425	1,428	1,492,900	357
2016-09-12	1,447	1,455	1,423	1,428	1,679,900	357
2016-09-09	1,454	1,466	1,451	1,457	2,617,200	364.25
2016-09-08	1,474	1,497	1,447	1,456	2,129,400	364
2016-09-07	1,465	1,489	1,452	1,487	1,750,100	371.75
2016-09-06	1,493	1,501	1,488	1,494	1,748,100	373.50
2016-09-05	1,504	1,512	1,486	1,496	1,219,600	374
2016-09-02	1,513	1,513	1,471	1,494	2,465,100	373.50
2016-09-01	1,546	1,547	1,498	1,510	2,719,800	377.50
2016-08-31	1,528	1,556	1,527	1,549	2,560,600	387.25
2016-08-30	1,492	1,521	1,491	1,509	1,818,300	377.25
2016-08-29	1,519	1,541	1,508	1,512	2,397,200	378
2016-08-26	1,497	1,500	1,450	1,480	3,279,600	370
2016-08-25	1,498	1,512	1,490	1,505	3,348,400	376.25
2016-08-24	1,425	1,501	1,425	1,498	3,053,200	374.50
2016-08-23	1,451	1,453	1,425	1,434	1,949,900	358.50
2016-08-22	1,480	1,480	1,455	1,471	1,762,400	367.75
2016-08-19	1,424	1,468	1,421	1,467	3,012,200	366.75
2016-08-18	1,403	1,431	1,396	1,414	1,971,900	353.50
2016-08-17	1,365	1,419	1,363	1,417	2,086,100	354.25
2016-08-16	1,413	1,415	1,380	1,382	2,009,200	345.50
2016-08-15	1,414	1,419	1,401	1,413	1,406,600	353.25
2016-08-12	1,441	1,444	1,418	1,423	2,551,200	355.75
2016-08-10	1,409	1,428	1,400	1,411	2,009,900	352.75
2016-08-09	1,439	1,441	1,397	1,407	2,856,800	351.75
2016-08-08	1,411	1,444	1,410	1,432	2,354,300	358
2016-08-05	1,410	1,417	1,380	1,388	2,653,500	347
2016-08-04	1,371	1,407	1,348	1,404	3,270,000	351
2016-08-03	1,367	1,393	1,356	1,360	3,264,700	340
2016-08-02	1,364	1,398	1,359	1,391	3,419,000	347.75
2016-08-01	1,354	1,368	1,339	1,362	2,760,800	340.50
2016-07-29	1,310	1,373	1,299	1,372	4,937,000	343
2016-07-28	1,350	1,397	1,329	1,333	8,833,000	333.25
2016-07-27	1,190	1,223	1,183	1,218	3,144,300	304.50
2016-07-26	1,207	1,207	1,171	1,174	1,883,500	293.50
2016-07-25	1,225	1,228	1,207	1,211	1,302,000	302.75
2016-07-22	1,223	1,237	1,214	1,222	1,229,300	305.50
2016-07-21	1,246	1,255	1,237	1,241	1,973,500	310.25
2016-07-20	1,201	1,231	1,200	1,226	2,176,000	306.50
2016-07-19	1,174	1,214	1,168	1,212	2,601,300	303
2016-07-15	1,178	1,181	1,154	1,159	2,009,400	289.75
2016-07-14	1,165	1,185	1,148	1,183	2,199,400	295.75
2016-07-13	1,144	1,164	1,141	1,155	2,627,800	288.75
2016-07-12	1,100	1,128	1,098	1,122	2,649,500	280.50
2016-07-11	1,070	1,083	1,057	1,074	1,481,500	268.50
2016-07-08	1,040	1,067	1,027	1,029	2,938,800	257.25
2016-07-07	1,038	1,048	1,028	1,032	1,440,400	258
2016-07-06	1,055	1,055	1,021	1,036	2,904,800	259
2016-07-05	1,087	1,092	1,069	1,071	1,671,300	267.75
2016-07-04	1,111	1,118	1,092	1,097	2,133,000	274.25
2016-07-01	1,145	1,154	1,120	1,125	1,340,300	281.25
2016-06-30	1,129	1,155	1,129	1,135	2,347,700	283.75
2016-06-29	1,122	1,131	1,104	1,111	3,261,000	277.75
2016-06-28	1,130	1,140	1,111	1,122	2,655,800	280.50
2016-06-27	1,125	1,148	1,110	1,146	2,480,100	286.50
2016-06-24	1,186	1,201	1,090	1,103	3,152,900	275.75
2016-06-23	1,168	1,188	1,156	1,184	905,000	296
2016-06-22	1,168	1,174	1,157	1,171	1,082,400	292.75
2016-06-21	1,159	1,174	1,152	1,172	1,098,000	293
2016-06-20	1,148	1,178	1,142	1,170	2,385,300	292.50
2016-06-17	1,121	1,129	1,104	1,126	2,255,600	281.50
2016-06-16	1,129	1,140	1,095	1,098	2,046,100	274.50
2016-06-15	1,116	1,144	1,114	1,138	1,636,600	284.50
2016-06-14	1,140	1,142	1,112	1,124	1,524,500	281
2016-06-13	1,181	1,182	1,130	1,132	2,181,400	283
2016-06-10	1,191	1,204	1,184	1,194	2,875,200	298.50
2016-06-09	1,199	1,204	1,175	1,182	1,852,600	295.50
2016-06-08	1,191	1,212	1,189	1,208	1,121,500	302
2016-06-07	1,171	1,191	1,170	1,191	1,530,000	297.75
2016-06-06	1,159	1,171	1,150	1,170	1,452,900	292.50
2016-06-03	1,184	1,186	1,155	1,172	1,866,300	293
2016-06-02	1,212	1,214	1,176	1,182	2,332,300	295.50
2016-06-01	1,216	1,234	1,201	1,219	1,749,500	304.75
2016-05-31	1,223	1,238	1,215	1,233	1,974,400	308.25
2016-05-30	1,210	1,233	1,208	1,231	1,957,800	307.75
2016-05-27	1,196	1,201	1,189	1,199	1,598,400	299.75
2016-05-26	1,208	1,208	1,173	1,183	1,351,300	295.75
2016-05-25	1,190	1,206	1,181	1,185	2,226,700	296.25
2016-05-24	1,170	1,182	1,162	1,164	2,111,100	291
2016-05-23	1,160	1,180	1,139	1,180	2,491,800	295
2016-05-20	1,135	1,160	1,131	1,158	1,952,300	289.50
2016-05-19	1,133	1,146	1,131	1,140	1,822,000	285
2016-05-18	1,100	1,128	1,098	1,119	2,797,800	279.75
2016-05-17	1,086	1,095	1,072	1,082	1,699,000	270.50
2016-05-16	1,037	1,075	1,035	1,058	1,443,800	264.50
2016-05-13	1,094	1,095	1,027	1,030	2,956,800	257.50
2016-05-12	1,062	1,072	1,049	1,071	1,232,100	267.75
2016-05-11	1,080	1,094	1,062	1,066	1,741,300	266.50
2016-05-10	1,068	1,077	1,053	1,069	2,160,000	267.25
2016-05-09	1,050	1,067	1,046	1,063	1,615,500	265.75
2016-05-06	1,036	1,054	1,027	1,044	2,975,900	261
2016-05-02	1,030	1,037	1,007	1,028	2,938,700	257
2016-04-28	1,079	1,145	1,057	1,060	5,995,700	265
2016-04-27	1,105	1,107	1,064	1,090	3,325,700	272.50
2016-04-26	1,111	1,136	1,103	1,115	2,627,600	278.75
2016-04-25	1,108	1,122	1,097	1,108	1,647,900	277
2016-04-22	1,080	1,109	1,072	1,106	2,264,900	276.50
2016-04-21	1,078	1,098	1,069	1,095	2,239,500	273.75
2016-04-20	1,062	1,070	1,046	1,048	1,346,300	262
2016-04-19	1,034	1,050	1,031	1,045	1,900,000	261.25
2016-04-18	1,009	1,016	992	999	2,045,300	249.75
2016-04-15	1,033	1,056	1,025	1,044	2,463,100	261
2016-04-14	1,060	1,071	1,053	1,064	2,319,500	266
2016-04-13	1,013	1,057	1,013	1,053	1,876,400	263.25
2016-04-12	978	1,017	975	1,012	2,206,900	253
2016-04-11	973	976	946	975	1,525,300	243.75
2016-04-08	956	989	938	976	2,274,100	244
2016-04-07	944	966	930	953	1,590,000	238.25
2016-04-06	930	948	924	945	1,604,600	236.25
2016-04-05	959	962	922	930	2,017,300	232.50
2016-04-04	979	996	963	969	1,739,200	242.25
2016-04-01	1,043	1,044	976	981	2,381,300	245.25
2016-03-31	1,054	1,069	1,041	1,041	1,468,400	260.25
2016-03-30	1,060	1,066	1,039	1,042	1,396,600	260.50
2016-03-29	1,035	1,048	1,030	1,044	1,026,600	261
2016-03-28	1,073	1,073	1,039	1,050	1,269,900	262.50
2016-03-25	1,070	1,071	1,048	1,060	1,782,700	265
2016-03-24	1,105	1,110	1,075	1,076	1,956,500	269
2016-03-23	1,121	1,136	1,107	1,113	1,118,900	278.25
2016-03-22	1,133	1,141	1,109	1,123	1,236,000	280.75
2016-03-18	1,130	1,143	1,105	1,108	1,702,300	277
2016-03-17	1,116	1,173	1,115	1,132	3,697,900	283
2016-03-16	1,095	1,109	1,084	1,104	1,620,400	276
2016-03-15	1,115	1,118	1,096	1,099	1,277,400	274.75
2016-03-14	1,086	1,115	1,084	1,111	1,836,100	277.75
2016-03-11	1,044	1,073	1,043	1,070	3,961,700	267.50
2016-03-10	1,070	1,076	1,062	1,066	1,211,800	266.50
2016-03-09	1,066	1,066	1,034	1,055	2,515,600	263.75
2016-03-08	1,081	1,089	1,054	1,081	2,226,400	270.25
2016-03-07	1,100	1,118	1,092	1,098	1,735,000	274.50
2016-03-04	1,070	1,098	1,066	1,090	1,662,500	272.50
2016-03-03	1,053	1,096	1,053	1,081	1,716,700	270.25
2016-03-02	1,031	1,070	1,027	1,056	2,429,700	264
2016-03-01	1,035	1,036	1,003	1,014	2,527,700	253.50
2016-02-29	1,060	1,079	1,031	1,032	1,950,900	258
2016-02-26	1,062	1,089	1,056	1,057	1,858,300	264.25
2016-02-25	1,049	1,064	1,043	1,052	1,335,200	263
2016-02-24	1,038	1,049	1,024	1,040	1,670,100	260
2016-02-23	1,032	1,055	1,030	1,045	1,355,500	261.25
2016-02-22	1,004	1,027	1,000	1,025	1,567,900	256.25
2016-02-19	1,025	1,027	991	1,006	2,001,600	251.50
2016-02-18	1,032	1,055	1,024	1,041	2,368,500	260.25
2016-02-17	1,037	1,053	993	1,009	2,494,500	252.25
2016-02-16	1,030	1,062	1,020	1,045	2,357,300	261.25
2016-02-15	1,002	1,043	1,000	1,029	3,092,600	257.25
2016-02-12	978	991	954	975	4,208,200	243.75
2016-02-10	1,049	1,056	988	1,018	4,002,200	254.50
2016-02-09	1,060	1,064	1,025	1,031	2,824,600	257.75
2016-02-08	1,046	1,114	1,031	1,103	2,984,400	275.75
2016-02-05	1,057	1,072	1,041	1,055	1,545,600	263.75
2016-02-04	1,059	1,083	1,057	1,076	2,673,700	269
2016-02-03	1,080	1,090	1,054	1,058	2,725,100	264.50
2016-02-02	1,111	1,124	1,099	1,110	2,088,800	277.50
2016-02-01	1,116	1,143	1,112	1,137	3,109,500	284.25
2016-01-29	1,090	1,112	1,052	1,105	6,174,900	276.25
2016-01-28	1,050	1,118	1,027	1,100	9,351,400	275
2016-01-27	953	976	952	970	1,752,800	242.50
2016-01-26	965	965	938	943	2,681,600	235.75
2016-01-25	982	986	963	983	2,357,000	245.75
2016-01-22	957	980	951	977	2,573,800	244.25
2016-01-21	957	986	927	927	2,867,700	231.75
2016-01-20	971	975	930	933	2,089,000	233.25
2016-01-19	949	979	937	978	1,745,400	244.50
2016-01-18	934	954	916	945	1,552,900	236.25
2016-01-15	993	1,002	955	959	2,256,800	239.75
2016-01-14	955	972	939	969	2,751,300	242.25
2016-01-13	970	991	966	990	2,255,800	247.50
2016-01-12	946	959	936	950	3,946,800	237.50
2016-01-08	920	994	920	954	5,105,800	238.50
2016-01-07	952	962	934	935	2,795,000	233.75
2016-01-06	984	989	955	960	2,505,800	240
2016-01-05	966	981	953	977	3,512,200	244.25
2016-01-04	983	989	948	952	3,380,700	238

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 [2016年度]

6857 (株)アドバンテストの時系列データ [2016年度]