6857 (株)アドバンテストの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,079	2,115	2,078	2,091	1,473,500	522.75
2017-12-28	2,087	2,103	2,066	2,083	1,412,100	520.75
2017-12-27	2,062	2,107	2,060	2,091	1,634,500	522.75
2017-12-26	2,105	2,112	2,062	2,079	1,537,400	519.75
2017-12-25	2,101	2,113	2,088	2,109	1,148,500	527.25
2017-12-22	2,123	2,124	2,083	2,099	2,906,500	524.75
2017-12-21	2,138	2,143	2,103	2,133	2,029,500	533.25
2017-12-20	2,163	2,172	2,131	2,138	2,464,700	534.50
2017-12-19	2,212	2,223	2,160	2,169	2,801,300	542.25
2017-12-18	2,176	2,197	2,146	2,192	2,959,000	548
2017-12-15	2,119	2,149	2,105	2,127	2,840,500	531.75
2017-12-14	2,106	2,148	2,101	2,108	2,302,900	527
2017-12-13	2,139	2,145	2,103	2,120	2,393,500	530
2017-12-12	2,210	2,228	2,146	2,151	3,348,300	537.75
2017-12-11	2,210	2,218	2,154	2,201	3,068,900	550.25
2017-12-08	2,161	2,220	2,136	2,205	6,740,100	551.25
2017-12-07	2,137	2,179	2,107	2,139	4,672,800	534.75
2017-12-06	2,126	2,139	2,082	2,102	4,393,900	525.50
2017-12-05	2,151	2,152	2,104	2,137	3,339,400	534.25
2017-12-04	2,185	2,198	2,157	2,175	3,350,100	543.75
2017-12-01	2,253	2,260	2,195	2,206	4,300,000	551.50
2017-11-30	2,170	2,260	2,143	2,235	6,233,100	558.75
2017-11-29	2,274	2,283	2,205	2,220	4,433,700	555
2017-11-28	2,279	2,283	2,221	2,258	3,470,800	564.50
2017-11-27	2,327	2,329	2,271	2,288	2,771,800	572
2017-11-24	2,292	2,313	2,261	2,312	2,871,000	578
2017-11-22	2,342	2,359	2,312	2,313	3,225,600	578.25
2017-11-21	2,367	2,372	2,309	2,318	3,189,200	579.50
2017-11-20	2,373	2,379	2,316	2,335	4,036,400	583.75
2017-11-17	2,472	2,476	2,390	2,401	4,010,100	600.25
2017-11-16	2,360	2,421	2,355	2,414	4,083,700	603.50
2017-11-15	2,424	2,458	2,357	2,371	5,046,200	592.75
2017-11-13	2,506	2,518	2,442	2,442	3,795,900	610.50
2017-11-10	2,500	2,531	2,479	2,493	5,366,400	623.25
2017-11-09	2,602	2,616	2,496	2,553	7,623,500	638.25
2017-11-08	2,595	2,611	2,570	2,577	3,999,200	644.25
2017-11-07	2,565	2,622	2,506	2,603	7,165,200	650.75
2017-11-06	2,683	2,698	2,644	2,649	2,752,200	662.25
2017-11-02	2,673	2,680	2,613	2,645	3,760,400	661.25
2017-11-01	2,609	2,687	2,596	2,673	4,803,300	668.25
2017-10-31	2,500	2,572	2,500	2,569	4,099,800	642.25
2017-10-30	2,507	2,514	2,462	2,506	4,837,300	626.50
2017-10-27	2,372	2,504	2,369	2,498	7,163,100	624.50
2017-10-26	2,350	2,370	2,306	2,345	6,675,000	586.25
2017-10-25	2,450	2,475	2,411	2,427	3,588,300	606.75
2017-10-24	2,429	2,443	2,409	2,440	2,187,000	610
2017-10-23	2,455	2,456	2,417	2,419	2,702,800	604.75
2017-10-20	2,394	2,429	2,386	2,408	2,321,800	602
2017-10-19	2,387	2,439	2,379	2,414	2,282,400	603.50
2017-10-18	2,400	2,400	2,353	2,377	1,904,100	594.25
2017-10-17	2,397	2,405	2,382	2,388	1,878,100	597
2017-10-16	2,364	2,420	2,352	2,402	3,918,500	600.50
2017-10-13	2,295	2,336	2,279	2,331	3,520,000	582.75
2017-10-12	2,319	2,332	2,290	2,307	2,183,500	576.75
2017-10-11	2,318	2,319	2,286	2,314	1,403,500	578.50
2017-10-10	2,272	2,321	2,263	2,317	2,769,100	579.25
2017-10-06	2,269	2,289	2,264	2,271	1,929,200	567.75
2017-10-05	2,275	2,281	2,254	2,259	2,314,500	564.75
2017-10-04	2,315	2,332	2,277	2,287	4,521,000	571.75
2017-10-03	2,198	2,270	2,164	2,270	8,274,900	567.50
2017-10-02	2,114	2,127	2,103	2,116	1,728,900	529
2017-09-29	2,103	2,114	2,088	2,105	2,270,700	526.25
2017-09-28	2,109	2,132	2,099	2,100	2,489,600	525
2017-09-27	2,072	2,106	2,065	2,085	2,789,800	521.25
2017-09-26	2,049	2,065	2,029	2,044	3,501,200	511
2017-09-25	2,084	2,146	2,082	2,091	2,710,800	522.75
2017-09-22	2,104	2,105	2,051	2,064	3,031,500	516
2017-09-21	2,101	2,103	2,082	2,097	2,696,200	524.25
2017-09-20	2,111	2,119	2,088	2,103	2,710,700	525.75
2017-09-19	2,080	2,127	2,077	2,117	4,725,300	529.25
2017-09-15	2,020	2,051	2,020	2,039	2,554,400	509.75
2017-09-14	2,009	2,035	2,006	2,024	2,153,200	506
2017-09-13	2,020	2,024	2,004	2,008	1,658,300	502
2017-09-12	2,000	2,032	1,996	2,012	3,533,200	503
2017-09-11	1,923	1,968	1,917	1,968	2,626,100	492
2017-09-08	1,923	1,929	1,904	1,916	4,504,300	479
2017-09-07	1,910	1,933	1,902	1,909	3,599,900	477.25
2017-09-06	1,869	1,885	1,852	1,874	2,819,100	468.50
2017-09-05	1,889	1,908	1,884	1,891	3,574,700	472.75
2017-09-04	1,865	1,878	1,856	1,870	2,611,200	467.50
2017-09-01	1,845	1,874	1,835	1,869	2,705,700	467.25
2017-08-31	1,811	1,835	1,809	1,833	1,698,500	458.25
2017-08-30	1,821	1,821	1,789	1,808	2,619,300	452
2017-08-29	1,806	1,815	1,787	1,802	2,047,000	450.50
2017-08-28	1,847	1,854	1,816	1,824	1,592,100	456
2017-08-25	1,832	1,853	1,825	1,845	1,452,500	461.25
2017-08-24	1,816	1,835	1,814	1,829	1,577,600	457.25
2017-08-23	1,844	1,855	1,814	1,831	2,134,100	457.75
2017-08-22	1,815	1,833	1,810	1,832	1,839,500	458
2017-08-21	1,845	1,855	1,818	1,834	1,555,600	458.50
2017-08-18	1,846	1,867	1,829	1,840	2,594,400	460
2017-08-17	1,893	1,906	1,873	1,877	2,026,700	469.25
2017-08-16	1,905	1,920	1,890	1,895	1,754,700	473.75
2017-08-15	1,904	1,918	1,895	1,901	1,958,700	475.25
2017-08-14	1,855	1,891	1,832	1,875	2,396,900	468.75
2017-08-10	1,915	1,925	1,865	1,875	3,571,200	468.75
2017-08-09	1,955	1,962	1,872	1,903	3,988,400	475.75
2017-08-08	1,937	1,956	1,936	1,954	3,024,200	488.50
2017-08-07	1,930	1,933	1,898	1,914	2,079,200	478.50
2017-08-04	1,911	1,918	1,891	1,912	2,876,000	478
2017-08-03	1,965	1,967	1,911	1,930	3,901,600	482.50
2017-08-02	1,985	2,011	1,975	1,987	2,356,600	496.75
2017-08-01	2,006	2,015	1,943	1,965	3,962,700	491.25
2017-07-31	2,048	2,072	2,023	2,027	3,612,300	506.75
2017-07-28	2,140	2,165	2,066	2,069	5,765,300	517.25
2017-07-27	2,050	2,187	2,045	2,177	10,611,500	544.25
2017-07-26	2,134	2,147	2,112	2,123	4,022,500	530.75
2017-07-25	2,074	2,127	2,074	2,124	3,480,900	531
2017-07-24	2,072	2,079	2,055	2,075	1,770,400	518.75
2017-07-21	2,061	2,096	2,060	2,085	3,512,200	521.25
2017-07-20	2,022	2,052	2,017	2,044	2,735,600	511
2017-07-19	1,992	2,011	1,981	2,007	1,766,400	501.75
2017-07-18	1,958	1,992	1,948	1,989	2,406,900	497.25
2017-07-14	1,984	1,988	1,964	1,970	1,978,900	492.50
2017-07-13	1,980	1,992	1,962	1,984	1,940,600	496
2017-07-12	1,967	1,981	1,945	1,961	1,622,600	490.25
2017-07-11	1,970	1,981	1,962	1,972	1,927,200	493
2017-07-10	1,955	1,982	1,954	1,966	2,579,600	491.50
2017-07-07	1,900	1,934	1,896	1,930	2,034,600	482.50
2017-07-06	1,936	1,957	1,910	1,920	3,245,800	480
2017-07-05	1,855	1,908	1,852	1,902	2,728,200	475.50
2017-07-04	1,900	1,912	1,857	1,871	3,307,700	467.75
2017-07-03	1,914	1,914	1,874	1,878	3,128,100	469.50
2017-06-30	1,922	1,929	1,896	1,922	4,711,600	480.50
2017-06-29	1,988	2,002	1,950	1,964	3,914,500	491
2017-06-28	2,001	2,015	1,944	1,948	4,297,200	487
2017-06-27	2,043	2,049	2,012	2,030	2,457,700	507.50
2017-06-26	2,037	2,068	2,029	2,041	1,756,400	510.25
2017-06-23	2,024	2,040	2,008	2,037	2,434,200	509.25
2017-06-22	2,059	2,068	2,021	2,022	2,446,700	505.50
2017-06-21	2,064	2,082	2,051	2,054	2,483,800	513.50
2017-06-20	2,110	2,118	2,091	2,102	3,097,100	525.50
2017-06-19	2,034	2,088	2,023	2,083	3,778,400	520.75
2017-06-16	2,025	2,043	2,000	2,024	3,752,800	506
2017-06-15	2,019	2,031	1,997	2,011	3,999,500	502.75
2017-06-14	2,111	2,120	2,021	2,039	3,695,600	509.75
2017-06-13	2,078	2,090	2,061	2,070	3,044,900	517.50
2017-06-12	2,109	2,111	2,079	2,087	4,019,700	521.75
2017-06-09	2,150	2,178	2,138	2,159	4,711,100	539.75
2017-06-08	2,124	2,148	2,112	2,132	3,147,200	533
2017-06-07	2,117	2,146	2,078	2,116	3,873,900	529
2017-06-06	2,078	2,126	2,068	2,106	5,163,100	526.50
2017-06-05	2,002	2,067	2,000	2,058	3,525,800	514.50
2017-06-02	2,039	2,055	2,024	2,024	2,670,800	506
2017-06-01	1,991	2,039	1,989	2,021	3,492,100	505.25
2017-05-31	1,920	1,988	1,902	1,979	3,727,500	494.75
2017-05-30	1,921	1,923	1,884	1,911	2,093,600	477.75
2017-05-29	1,939	1,948	1,922	1,927	1,163,700	481.75
2017-05-26	1,929	1,942	1,914	1,939	1,393,400	484.75
2017-05-25	1,957	1,963	1,928	1,938	1,873,200	484.50
2017-05-24	1,938	1,955	1,927	1,952	2,581,000	488
2017-05-23	1,950	1,950	1,907	1,910	2,603,000	477.50
2017-05-22	2,000	2,000	1,945	1,950	2,008,000	487.50
2017-05-19	1,989	1,990	1,958	1,981	2,444,000	495.25
2017-05-18	1,950	1,984	1,944	1,972	2,287,300	493
2017-05-17	2,037	2,052	2,005	2,010	3,196,000	502.50
2017-05-16	2,024	2,071	2,021	2,068	3,637,300	517
2017-05-15	2,000	2,006	1,983	1,997	2,532,200	499.25
2017-05-12	2,043	2,052	2,019	2,019	3,355,500	504.75
2017-05-11	2,056	2,061	2,023	2,038	2,222,500	509.50
2017-05-10	2,044	2,053	2,013	2,045	3,444,600	511.25
2017-05-09	2,105	2,117	2,054	2,056	3,803,400	514
2017-05-08	2,153	2,155	2,092	2,116	3,614,600	529
2017-05-02	2,117	2,136	2,088	2,119	3,061,100	529.75
2017-05-01	2,093	2,150	2,080	2,122	5,407,300	530.50
2017-04-28	2,080	2,105	2,005	2,081	9,073,900	520.25
2017-04-27	2,176	2,233	2,153	2,227	4,244,600	556.75
2017-04-26	2,173	2,206	2,172	2,191	3,502,400	547.75
2017-04-25	2,100	2,162	2,100	2,153	4,062,200	538.25
2017-04-24	2,109	2,137	2,080	2,101	4,122,700	525.25
2017-04-21	2,032	2,075	2,009	2,074	4,368,300	518.50
2017-04-20	1,985	2,015	1,975	2,013	4,784,500	503.25
2017-04-19	1,891	1,931	1,888	1,926	2,358,000	481.50
2017-04-18	1,925	1,945	1,884	1,902	2,348,700	475.50
2017-04-17	1,890	1,910	1,874	1,887	1,865,300	471.75
2017-04-14	1,947	1,949	1,891	1,901	3,182,400	475.25
2017-04-13	1,916	1,937	1,865	1,909	4,030,400	477.25
2017-04-12	2,002	2,008	1,955	1,966	2,860,700	491.50
2017-04-11	2,036	2,051	2,013	2,028	1,908,500	507
2017-04-10	2,042	2,062	2,021	2,050	1,729,900	512.50
2017-04-07	2,049	2,063	1,997	2,036	3,684,300	509
2017-04-06	2,029	2,087	2,026	2,038	3,976,100	509.50
2017-04-05	2,039	2,065	2,002	2,015	1,702,600	503.75
2017-04-04	2,045	2,061	2,014	2,034	1,852,600	508.50
2017-04-03	2,079	2,087	2,032	2,048	2,604,300	512
2017-03-31	2,105	2,110	2,069	2,080	2,350,400	520
2017-03-30	2,050	2,117	2,050	2,092	2,832,900	523
2017-03-29	2,031	2,051	2,017	2,051	2,644,100	512.75
2017-03-28	1,975	2,021	1,962	2,020	2,843,700	505
2017-03-27	1,939	1,966	1,930	1,956	1,904,900	489
2017-03-24	1,896	1,971	1,894	1,961	2,554,600	490.25
2017-03-23	1,900	1,913	1,888	1,892	1,667,300	473
2017-03-22	1,895	1,909	1,874	1,880	1,969,100	470
2017-03-21	1,940	1,951	1,920	1,946	1,418,300	486.50
2017-03-17	1,990	2,000	1,961	1,961	1,592,700	490.25
2017-03-16	1,949	2,011	1,934	2,002	2,330,400	500.50
2017-03-15	1,958	1,975	1,950	1,954	1,308,900	488.50
2017-03-14	1,970	1,997	1,958	1,990	1,151,200	497.50
2017-03-13	2,000	2,011	1,968	1,971	1,545,900	492.75
2017-03-10	1,980	2,017	1,972	2,012	3,334,700	503
2017-03-09	1,926	1,979	1,924	1,978	2,429,700	494.50
2017-03-08	1,945	1,949	1,909	1,920	2,479,400	480
2017-03-07	1,978	1,978	1,952	1,965	1,598,100	491.25
2017-03-06	1,990	2,002	1,972	1,978	1,262,200	494.50
2017-03-03	2,049	2,053	1,994	2,000	2,097,600	500
2017-03-02	2,050	2,064	2,027	2,061	1,925,400	515.25
2017-03-01	1,974	2,017	1,961	2,011	1,858,000	502.75
2017-02-28	1,986	1,999	1,973	1,974	1,271,100	493.50
2017-02-27	1,990	1,992	1,961	1,967	1,650,400	491.75
2017-02-24	1,995	2,028	1,975	2,013	1,669,100	503.25
2017-02-23	2,020	2,035	2,000	2,007	1,663,500	501.75
2017-02-22	1,997	2,013	1,983	2,010	1,980,600	502.50
2017-02-21	1,978	2,010	1,975	1,997	1,259,900	499.25
2017-02-20	1,982	1,990	1,973	1,977	1,165,200	494.25
2017-02-17	1,991	2,001	1,974	1,995	1,634,600	498.75
2017-02-16	2,007	2,017	1,983	2,006	2,069,000	501.50
2017-02-15	2,068	2,081	2,006	2,011	2,373,500	502.75
2017-02-14	2,110	2,128	2,066	2,068	2,036,600	517
2017-02-13	2,088	2,114	2,084	2,099	2,613,100	524.75
2017-02-10	2,032	2,067	2,019	2,066	3,230,100	516.50
2017-02-09	2,008	2,024	2,001	2,004	1,676,900	501
2017-02-08	2,023	2,036	1,989	2,012	2,130,000	503
2017-02-07	2,035	2,050	2,013	2,024	2,651,600	506
2017-02-06	2,088	2,096	2,015	2,039	3,354,400	509.75
2017-02-03	2,151	2,160	2,070	2,079	3,557,000	519.75
2017-02-02	2,151	2,169	2,136	2,147	4,239,500	536.75
2017-02-01	2,066	2,130	2,066	2,126	2,593,100	531.50
2017-01-31	2,090	2,138	2,090	2,111	2,706,400	527.75
2017-01-30	2,079	2,155	2,065	2,147	3,189,100	536.75
2017-01-27	2,200	2,214	2,084	2,129	7,332,500	532.25
2017-01-26	2,104	2,170	2,083	2,170	4,352,900	542.50
2017-01-25	2,097	2,100	2,072	2,099	3,045,600	524.75
2017-01-24	2,057	2,082	2,050	2,054	2,572,400	513.50
2017-01-23	2,015	2,095	2,000	2,077	4,254,700	519.25
2017-01-20	2,005	2,021	1,982	2,018	2,131,700	504.50
2017-01-19	1,985	2,028	1,969	2,021	3,443,700	505.25
2017-01-18	1,920	1,974	1,902	1,968	2,426,100	492
2017-01-17	1,957	1,970	1,927	1,927	1,853,900	481.75
2017-01-16	1,969	1,978	1,944	1,955	1,601,900	488.75
2017-01-13	1,963	1,981	1,946	1,968	2,390,900	492
2017-01-12	1,967	1,995	1,955	1,963	2,270,700	490.75
2017-01-11	1,973	1,985	1,952	1,962	1,443,300	490.50
2017-01-10	1,968	2,019	1,950	1,968	3,120,600	492
2017-01-06	1,940	1,968	1,928	1,967	2,047,200	491.75
2017-01-05	1,996	1,996	1,950	1,960	2,269,300	490
2017-01-04	1,969	1,996	1,923	1,996	4,253,000	499

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 [2017年度]

6857 (株)アドバンテストの時系列データ [2017年度]