1. HOME >
  2. 株価時系列 >
  3. 6857 >
  4. 2016年

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
2016-12-301,9241,9781,8951,9682,583,600492
2016-12-291,9651,9881,9281,9303,566,400482.50
2016-12-281,9502,0031,9481,9953,058,400498.75
2016-12-271,9111,9501,9011,9422,908,800485.50
2016-12-261,8871,9291,8841,9113,783,800477.75
2016-12-221,8101,8931,8101,8876,574,400471.75
2016-12-211,7621,8241,7471,8177,557,000454.25
2016-12-201,6401,6851,6371,6822,588,700420.50
2016-12-191,6431,6441,6181,6401,146,000410
2016-12-161,6341,6641,6331,6482,375,000412
2016-12-151,6001,6271,5931,6182,516,300404.50
2016-12-141,5661,5871,5581,5861,547,800396.50
2016-12-131,5811,5861,5521,5811,129,700395.25
2016-12-121,5841,5841,5551,5791,749,700394.75
2016-12-091,5601,5771,5541,5653,404,200391.25
2016-12-081,5581,5691,5451,5571,499,600389.25
2016-12-071,5331,5561,5241,5451,721,300386.25
2016-12-061,5531,5611,5261,5321,492,900383
2016-12-051,5161,5381,5061,5361,448,900384
2016-12-021,5421,5501,5091,5202,534,400380
2016-12-011,5701,6081,5691,5752,287,000393.75
2016-11-301,5601,5631,5371,5512,021,000387.75
2016-11-291,5421,5571,5291,5531,655,800388.25
2016-11-281,5531,5561,5351,5501,311,300387.50
2016-11-251,5441,5751,5441,5611,945,200390.25
2016-11-241,5601,5621,5361,5431,579,000385.75
2016-11-221,5451,5501,5331,5381,390,600384.50
2016-11-211,5581,5631,5331,5531,964,400388.25
2016-11-181,5201,5541,5191,5503,650,300387.50
2016-11-171,4871,5101,4631,5061,955,300376.50
2016-11-161,5081,5221,4781,4842,063,700371
2016-11-151,5081,5121,4771,4931,723,400373.25
2016-11-141,4811,5141,4711,5092,459,100377.25
2016-11-111,5101,5101,4461,4543,307,100363.50
2016-11-101,4711,4951,4581,4852,868,600371.25
2016-11-091,4841,5001,3641,3814,119,400345.25
2016-11-081,4841,4891,4691,4821,336,300370.50
2016-11-071,4711,4791,4551,4772,021,600369.25
2016-11-041,4371,4631,4291,4612,343,200365.25
2016-11-021,4961,4991,4571,4672,140,800366.75
2016-11-011,4901,5121,4781,5081,973,300377
2016-10-311,4701,5081,4621,5033,302,100375.75
2016-10-281,4161,4721,4091,4714,403,600367.75
2016-10-271,4301,4571,3741,3935,068,300348.25
2016-10-261,3521,3771,3401,3741,736,000343.50
2016-10-251,3321,3591,2971,3523,579,900338
2016-10-241,3961,3991,3581,3731,383,900343.25
2016-10-211,3921,3981,3771,3821,149,200345.50
2016-10-201,3881,3931,3741,3831,319,400345.75
2016-10-191,3931,3931,3661,3821,298,900345.50
2016-10-171,3701,3891,3651,3811,113,000345.25
2016-10-131,4031,4121,3721,3871,265,400346.75
2016-10-121,4351,4361,3871,3942,023,600348.50
2016-10-111,4461,4581,4401,4461,506,100361.50
2016-10-071,4251,4401,4161,4361,189,500359
2016-10-061,4401,4461,4171,4211,358,500355.25
2016-10-051,4251,4461,4161,4222,281,000355.50
2016-10-041,3901,4241,3871,4202,537,700355
2016-10-031,3801,4001,3731,3852,180,100346.25
2016-09-301,3671,3761,3551,3601,918,300340
2016-09-291,3651,4151,3601,3883,211,500347
2016-09-281,3441,3481,3231,3311,703,500332.75
2016-09-271,3241,3531,3061,3502,141,200337.50
2016-09-261,3641,3701,3281,3341,964,400333.50
2016-09-231,3551,3821,3411,3722,001,100343
2016-09-211,3401,3651,3311,3513,670,900337.75
2016-09-201,3741,3901,3411,3453,603,900336.25
2016-09-161,4101,4121,3811,3872,000,300346.75
2016-09-151,4231,4341,3981,4012,109,100350.25
2016-09-141,4211,4541,4181,4351,471,600358.75
2016-09-131,4581,4631,4251,4281,492,900357
2016-09-121,4471,4551,4231,4281,679,900357
2016-09-091,4541,4661,4511,4572,617,200364.25
2016-09-081,4741,4971,4471,4562,129,400364
2016-09-071,4651,4891,4521,4871,750,100371.75
2016-09-061,4931,5011,4881,4941,748,100373.50
2016-09-051,5041,5121,4861,4961,219,600374
2016-09-021,5131,5131,4711,4942,465,100373.50
2016-09-011,5461,5471,4981,5102,719,800377.50
2016-08-311,5281,5561,5271,5492,560,600387.25
2016-08-301,4921,5211,4911,5091,818,300377.25
2016-08-291,5191,5411,5081,5122,397,200378
2016-08-261,4971,5001,4501,4803,279,600370
2016-08-251,4981,5121,4901,5053,348,400376.25
2016-08-241,4251,5011,4251,4983,053,200374.50
2016-08-231,4511,4531,4251,4341,949,900358.50
2016-08-221,4801,4801,4551,4711,762,400367.75
2016-08-191,4241,4681,4211,4673,012,200366.75
2016-08-181,4031,4311,3961,4141,971,900353.50
2016-08-171,3651,4191,3631,4172,086,100354.25
2016-08-161,4131,4151,3801,3822,009,200345.50
2016-08-151,4141,4191,4011,4131,406,600353.25
2016-08-121,4411,4441,4181,4232,551,200355.75
2016-08-101,4091,4281,4001,4112,009,900352.75
2016-08-091,4391,4411,3971,4072,856,800351.75
2016-08-081,4111,4441,4101,4322,354,300358
2016-08-051,4101,4171,3801,3882,653,500347
2016-08-041,3711,4071,3481,4043,270,000351
2016-08-031,3671,3931,3561,3603,264,700340
2016-08-021,3641,3981,3591,3913,419,000347.75
2016-08-011,3541,3681,3391,3622,760,800340.50
2016-07-291,3101,3731,2991,3724,937,000343
2016-07-281,3501,3971,3291,3338,833,000333.25
2016-07-271,1901,2231,1831,2183,144,300304.50
2016-07-261,2071,2071,1711,1741,883,500293.50
2016-07-251,2251,2281,2071,2111,302,000302.75
2016-07-221,2231,2371,2141,2221,229,300305.50
2016-07-211,2461,2551,2371,2411,973,500310.25
2016-07-201,2011,2311,2001,2262,176,000306.50
2016-07-191,1741,2141,1681,2122,601,300303
2016-07-151,1781,1811,1541,1592,009,400289.75
2016-07-141,1651,1851,1481,1832,199,400295.75
2016-07-131,1441,1641,1411,1552,627,800288.75
2016-07-121,1001,1281,0981,1222,649,500280.50
2016-07-111,0701,0831,0571,0741,481,500268.50
2016-07-081,0401,0671,0271,0292,938,800257.25
2016-07-071,0381,0481,0281,0321,440,400258
2016-07-061,0551,0551,0211,0362,904,800259
2016-07-051,0871,0921,0691,0711,671,300267.75
2016-07-041,1111,1181,0921,0972,133,000274.25
2016-07-011,1451,1541,1201,1251,340,300281.25
2016-06-301,1291,1551,1291,1352,347,700283.75
2016-06-291,1221,1311,1041,1113,261,000277.75
2016-06-281,1301,1401,1111,1222,655,800280.50
2016-06-271,1251,1481,1101,1462,480,100286.50
2016-06-241,1861,2011,0901,1033,152,900275.75
2016-06-231,1681,1881,1561,184905,000296
2016-06-221,1681,1741,1571,1711,082,400292.75
2016-06-211,1591,1741,1521,1721,098,000293
2016-06-201,1481,1781,1421,1702,385,300292.50
2016-06-171,1211,1291,1041,1262,255,600281.50
2016-06-161,1291,1401,0951,0982,046,100274.50
2016-06-151,1161,1441,1141,1381,636,600284.50
2016-06-141,1401,1421,1121,1241,524,500281
2016-06-131,1811,1821,1301,1322,181,400283
2016-06-101,1911,2041,1841,1942,875,200298.50
2016-06-091,1991,2041,1751,1821,852,600295.50
2016-06-081,1911,2121,1891,2081,121,500302
2016-06-071,1711,1911,1701,1911,530,000297.75
2016-06-061,1591,1711,1501,1701,452,900292.50
2016-06-031,1841,1861,1551,1721,866,300293
2016-06-021,2121,2141,1761,1822,332,300295.50
2016-06-011,2161,2341,2011,2191,749,500304.75
2016-05-311,2231,2381,2151,2331,974,400308.25
2016-05-301,2101,2331,2081,2311,957,800307.75
2016-05-271,1961,2011,1891,1991,598,400299.75
2016-05-261,2081,2081,1731,1831,351,300295.75
2016-05-251,1901,2061,1811,1852,226,700296.25
2016-05-241,1701,1821,1621,1642,111,100291
2016-05-231,1601,1801,1391,1802,491,800295
2016-05-201,1351,1601,1311,1581,952,300289.50
2016-05-191,1331,1461,1311,1401,822,000285
2016-05-181,1001,1281,0981,1192,797,800279.75
2016-05-171,0861,0951,0721,0821,699,000270.50
2016-05-161,0371,0751,0351,0581,443,800264.50
2016-05-131,0941,0951,0271,0302,956,800257.50
2016-05-121,0621,0721,0491,0711,232,100267.75
2016-05-111,0801,0941,0621,0661,741,300266.50
2016-05-101,0681,0771,0531,0692,160,000267.25
2016-05-091,0501,0671,0461,0631,615,500265.75
2016-05-061,0361,0541,0271,0442,975,900261
2016-05-021,0301,0371,0071,0282,938,700257
2016-04-281,0791,1451,0571,0605,995,700265
2016-04-271,1051,1071,0641,0903,325,700272.50
2016-04-261,1111,1361,1031,1152,627,600278.75
2016-04-251,1081,1221,0971,1081,647,900277
2016-04-221,0801,1091,0721,1062,264,900276.50
2016-04-211,0781,0981,0691,0952,239,500273.75
2016-04-201,0621,0701,0461,0481,346,300262
2016-04-191,0341,0501,0311,0451,900,000261.25
2016-04-181,0091,0169929992,045,300249.75
2016-04-151,0331,0561,0251,0442,463,100261
2016-04-141,0601,0711,0531,0642,319,500266
2016-04-131,0131,0571,0131,0531,876,400263.25
2016-04-129781,0179751,0122,206,900253
2016-04-119739769469751,525,300243.75
2016-04-089569899389762,274,100244
2016-04-079449669309531,590,000238.25
2016-04-069309489249451,604,600236.25
2016-04-059599629229302,017,300232.50
2016-04-049799969639691,739,200242.25
2016-04-011,0431,0449769812,381,300245.25
2016-03-311,0541,0691,0411,0411,468,400260.25
2016-03-301,0601,0661,0391,0421,396,600260.50
2016-03-291,0351,0481,0301,0441,026,600261
2016-03-281,0731,0731,0391,0501,269,900262.50
2016-03-251,0701,0711,0481,0601,782,700265
2016-03-241,1051,1101,0751,0761,956,500269
2016-03-231,1211,1361,1071,1131,118,900278.25
2016-03-221,1331,1411,1091,1231,236,000280.75
2016-03-181,1301,1431,1051,1081,702,300277
2016-03-171,1161,1731,1151,1323,697,900283
2016-03-161,0951,1091,0841,1041,620,400276
2016-03-151,1151,1181,0961,0991,277,400274.75
2016-03-141,0861,1151,0841,1111,836,100277.75
2016-03-111,0441,0731,0431,0703,961,700267.50
2016-03-101,0701,0761,0621,0661,211,800266.50
2016-03-091,0661,0661,0341,0552,515,600263.75
2016-03-081,0811,0891,0541,0812,226,400270.25
2016-03-071,1001,1181,0921,0981,735,000274.50
2016-03-041,0701,0981,0661,0901,662,500272.50
2016-03-031,0531,0961,0531,0811,716,700270.25
2016-03-021,0311,0701,0271,0562,429,700264
2016-03-011,0351,0361,0031,0142,527,700253.50
2016-02-291,0601,0791,0311,0321,950,900258
2016-02-261,0621,0891,0561,0571,858,300264.25
2016-02-251,0491,0641,0431,0521,335,200263
2016-02-241,0381,0491,0241,0401,670,100260
2016-02-231,0321,0551,0301,0451,355,500261.25
2016-02-221,0041,0271,0001,0251,567,900256.25
2016-02-191,0251,0279911,0062,001,600251.50
2016-02-181,0321,0551,0241,0412,368,500260.25
2016-02-171,0371,0539931,0092,494,500252.25
2016-02-161,0301,0621,0201,0452,357,300261.25
2016-02-151,0021,0431,0001,0293,092,600257.25
2016-02-129789919549754,208,200243.75
2016-02-101,0491,0569881,0184,002,200254.50
2016-02-091,0601,0641,0251,0312,824,600257.75
2016-02-081,0461,1141,0311,1032,984,400275.75
2016-02-051,0571,0721,0411,0551,545,600263.75
2016-02-041,0591,0831,0571,0762,673,700269
2016-02-031,0801,0901,0541,0582,725,100264.50
2016-02-021,1111,1241,0991,1102,088,800277.50
2016-02-011,1161,1431,1121,1373,109,500284.25
2016-01-291,0901,1121,0521,1056,174,900276.25
2016-01-281,0501,1181,0271,1009,351,400275
2016-01-279539769529701,752,800242.50
2016-01-269659659389432,681,600235.75
2016-01-259829869639832,357,000245.75
2016-01-229579809519772,573,800244.25
2016-01-219579869279272,867,700231.75
2016-01-209719759309332,089,000233.25
2016-01-199499799379781,745,400244.50
2016-01-189349549169451,552,900236.25
2016-01-159931,0029559592,256,800239.75
2016-01-149559729399692,751,300242.25
2016-01-139709919669902,255,800247.50
2016-01-129469599369503,946,800237.50
2016-01-089209949209545,105,800238.50
2016-01-079529629349352,795,000233.75
2016-01-069849899559602,505,800240
2016-01-059669819539773,512,200244.25
2016-01-049839899489523,380,700238

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