6857 (株)アドバンテストの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,181	2,268	2,181	2,244	3,933,600	561
2018-12-27	2,199	2,223	2,155	2,201	4,495,700	550.25
2018-12-26	2,123	2,147	2,039	2,091	4,120,800	522.75
2018-12-25	2,068	2,139	2,068	2,091	5,501,200	522.75
2018-12-21	2,077	2,154	2,076	2,153	4,657,700	538.25
2018-12-20	2,120	2,166	2,072	2,112	5,866,000	528
2018-12-19	2,138	2,212	2,090	2,198	5,487,400	549.50
2018-12-18	2,075	2,161	2,069	2,139	5,083,600	534.75
2018-12-17	2,084	2,156	2,083	2,119	3,118,900	529.75
2018-12-14	2,104	2,129	2,037	2,076	6,034,800	519
2018-12-13	2,151	2,159	2,109	2,133	3,541,500	533.25
2018-12-12	2,097	2,147	2,062	2,109	5,489,200	527.25
2018-12-11	2,099	2,139	2,031	2,057	5,288,400	514.25
2018-12-10	2,065	2,111	2,053	2,071	4,870,800	517.75
2018-12-07	2,218	2,222	2,120	2,139	4,864,000	534.75
2018-12-06	2,250	2,256	2,132	2,178	6,890,500	544.50
2018-12-05	2,335	2,360	2,282	2,300	6,041,700	575
2018-12-04	2,498	2,517	2,400	2,411	4,751,800	602.75
2018-12-03	2,496	2,519	2,473	2,475	3,146,500	618.75
2018-11-30	2,415	2,455	2,394	2,436	3,278,000	609
2018-11-29	2,448	2,482	2,433	2,439	3,694,700	609.75
2018-11-28	2,335	2,396	2,317	2,391	3,546,000	597.75
2018-11-27	2,317	2,359	2,288	2,343	3,834,400	585.75
2018-11-26	2,262	2,317	2,245	2,295	3,692,100	573.75
2018-11-22	2,269	2,286	2,220	2,245	3,668,300	561.25
2018-11-21	2,128	2,262	2,116	2,248	5,749,100	562
2018-11-20	2,155	2,204	2,144	2,152	3,600,500	538
2018-11-19	2,181	2,264	2,181	2,212	3,997,600	553
2018-11-16	2,316	2,316	2,154	2,164	6,265,800	541
2018-11-15	2,270	2,364	2,251	2,341	3,251,300	585.25
2018-11-14	2,299	2,345	2,272	2,316	4,062,900	579
2018-11-13	2,200	2,259	2,176	2,249	6,536,300	562.25
2018-11-12	2,378	2,421	2,303	2,324	8,174,600	581
2018-11-09	2,517	2,531	2,452	2,458	3,790,000	614.50
2018-11-08	2,545	2,557	2,502	2,517	3,975,900	629.25
2018-11-07	2,428	2,524	2,421	2,474	4,473,900	618.50
2018-11-06	2,417	2,524	2,416	2,450	6,850,600	612.50
2018-11-05	2,370	2,471	2,361	2,410	6,108,000	602.50
2018-11-02	2,247	2,440	2,235	2,403	12,085,100	600.75
2018-11-01	2,151	2,273	2,105	2,225	11,530,800	556.25
2018-10-31	2,203	2,203	1,974	2,081	20,004,200	520.25
2018-10-30	1,804	1,897	1,788	1,843	7,788,200	460.75
2018-10-29	1,863	1,893	1,800	1,803	4,685,300	450.75
2018-10-26	1,920	1,941	1,807	1,847	4,821,600	461.75
2018-10-25	1,956	1,960	1,886	1,891	7,107,700	472.75
2018-10-24	2,159	2,169	2,068	2,096	4,351,700	524
2018-10-23	2,173	2,185	2,102	2,114	3,391,800	528.50
2018-10-22	2,149	2,202	2,133	2,198	2,071,200	549.50
2018-10-19	2,150	2,181	2,121	2,177	3,038,400	544.25
2018-10-18	2,236	2,245	2,208	2,216	2,379,600	554
2018-10-17	2,215	2,248	2,207	2,230	3,756,300	557.50
2018-10-16	2,171	2,177	2,111	2,154	3,400,500	538.50
2018-10-15	2,160	2,178	2,127	2,154	2,887,100	538.50
2018-10-12	2,051	2,180	2,051	2,173	4,547,700	543.25
2018-10-11	2,047	2,106	2,004	2,082	4,969,400	520.50
2018-10-10	2,200	2,227	2,145	2,180	2,799,900	545
2018-10-09	2,160	2,184	2,119	2,163	4,559,900	540.75
2018-10-05	2,309	2,312	2,250	2,263	4,545,300	565.75
2018-10-04	2,419	2,427	2,341	2,359	3,640,800	589.75
2018-10-03	2,420	2,432	2,394	2,405	2,244,700	601.25
2018-10-02	2,432	2,445	2,398	2,410	3,563,100	602.50
2018-10-01	2,400	2,506	2,392	2,453	4,093,600	613.25
2018-09-28	2,422	2,445	2,373	2,393	3,354,700	598.25
2018-09-27	2,425	2,437	2,370	2,379	2,947,100	594.75
2018-09-26	2,429	2,475	2,388	2,436	2,415,300	609
2018-09-25	2,373	2,444	2,365	2,430	3,484,100	607.50
2018-09-21	2,392	2,395	2,344	2,349	3,890,200	587.25
2018-09-20	2,420	2,420	2,341	2,364	3,149,800	591
2018-09-19	2,442	2,460	2,401	2,406	3,837,900	601.50
2018-09-18	2,340	2,394	2,295	2,368	3,232,600	592
2018-09-14	2,297	2,346	2,261	2,341	5,256,100	585.25
2018-09-13	2,285	2,342	2,211	2,230	5,455,700	557.50
2018-09-12	2,417	2,429	2,334	2,357	3,414,900	589.25
2018-09-11	2,413	2,457	2,400	2,447	2,750,200	611.75
2018-09-10	2,435	2,441	2,370	2,387	3,909,700	596.75
2018-09-07	2,501	2,509	2,410	2,446	5,292,900	611.50
2018-09-06	2,688	2,695	2,615	2,635	2,101,500	658.75
2018-09-05	2,726	2,750	2,708	2,710	1,723,800	677.50
2018-09-04	2,684	2,723	2,684	2,710	2,622,100	677.50
2018-09-03	2,685	2,720	2,656	2,672	2,445,900	668
2018-08-31	2,625	2,667	2,599	2,664	1,679,900	666
2018-08-30	2,657	2,676	2,640	2,651	2,362,900	662.75
2018-08-29	2,594	2,636	2,583	2,620	2,305,600	655
2018-08-28	2,651	2,663	2,566	2,570	2,203,500	642.50
2018-08-27	2,574	2,613	2,562	2,608	1,567,500	652
2018-08-24	2,545	2,567	2,537	2,560	1,446,000	640
2018-08-23	2,533	2,546	2,516	2,538	1,504,800	634.50
2018-08-22	2,484	2,533	2,473	2,514	1,773,600	628.50
2018-08-21	2,421	2,475	2,407	2,474	1,735,200	618.50
2018-08-20	2,447	2,460	2,413	2,425	1,457,300	606.25
2018-08-17	2,500	2,504	2,427	2,452	1,950,300	613
2018-08-16	2,400	2,492	2,366	2,457	2,809,200	614.25
2018-08-15	2,429	2,444	2,412	2,439	1,628,100	609.75
2018-08-14	2,472	2,486	2,426	2,460	3,076,500	615
2018-08-13	2,485	2,490	2,395	2,423	3,872,700	605.75
2018-08-10	2,617	2,622	2,517	2,530	4,635,000	632.50
2018-08-09	2,680	2,688	2,653	2,660	1,753,000	665
2018-08-08	2,697	2,706	2,677	2,689	1,779,600	672.25
2018-08-07	2,700	2,711	2,668	2,689	1,328,000	672.25
2018-08-06	2,708	2,722	2,681	2,698	1,460,100	674.50
2018-08-03	2,709	2,743	2,692	2,707	2,561,700	676.75
2018-08-02	2,664	2,731	2,662	2,683	2,972,300	670.75
2018-08-01	2,659	2,678	2,648	2,663	2,150,800	665.75
2018-07-31	2,603	2,656	2,592	2,644	2,569,200	661
2018-07-30	2,650	2,692	2,635	2,643	2,790,100	660.75
2018-07-27	2,680	2,709	2,661	2,673	3,998,900	668.25
2018-07-26	2,700	2,710	2,578	2,641	11,100,300	660.25
2018-07-25	2,428	2,504	2,423	2,485	3,635,100	621.25
2018-07-24	2,420	2,467	2,405	2,439	2,410,300	609.75
2018-07-23	2,394	2,426	2,355	2,393	2,815,400	598.25
2018-07-20	2,461	2,529	2,421	2,444	3,588,800	611
2018-07-19	2,485	2,542	2,483	2,524	3,107,700	631
2018-07-18	2,450	2,482	2,426	2,442	2,234,600	610.50
2018-07-17	2,420	2,450	2,398	2,406	2,408,900	601.50
2018-07-13	2,398	2,434	2,386	2,420	3,129,300	605
2018-07-12	2,328	2,364	2,281	2,356	2,135,000	589
2018-07-11	2,325	2,370	2,287	2,346	1,927,900	586.50
2018-07-10	2,358	2,387	2,333	2,364	1,808,200	591
2018-07-09	2,353	2,378	2,339	2,342	2,844,000	585.50
2018-07-06	2,244	2,296	2,240	2,285	2,324,200	571.25
2018-07-05	2,178	2,242	2,174	2,206	1,908,300	551.50
2018-07-04	2,253	2,255	2,145	2,189	3,114,900	547.25
2018-07-03	2,261	2,291	2,244	2,287	1,660,600	571.75
2018-07-02	2,304	2,354	2,264	2,270	2,236,900	567.50
2018-06-29	2,350	2,352	2,280	2,308	2,817,700	577
2018-06-28	2,226	2,327	2,200	2,282	2,514,900	570.50
2018-06-27	2,264	2,275	2,221	2,231	2,079,300	557.75
2018-06-26	2,191	2,263	2,175	2,259	2,470,600	564.75
2018-06-25	2,283	2,285	2,215	2,228	2,964,300	557
2018-06-22	2,300	2,318	2,269	2,297	1,438,000	574.25
2018-06-21	2,372	2,397	2,295	2,323	2,857,500	580.75
2018-06-20	2,276	2,324	2,256	2,322	3,019,800	580.50
2018-06-19	2,264	2,302	2,253	2,278	2,884,100	569.50
2018-06-18	2,316	2,334	2,253	2,276	2,651,100	569
2018-06-15	2,374	2,386	2,320	2,322	5,034,600	580.50
2018-06-14	2,431	2,496	2,422	2,424	2,767,000	606
2018-06-13	2,452	2,458	2,407	2,433	1,956,400	608.25
2018-06-12	2,504	2,506	2,442	2,449	2,638,100	612.25
2018-06-11	2,543	2,558	2,501	2,502	2,064,200	625.50
2018-06-08	2,598	2,599	2,517	2,541	3,806,300	635.25
2018-06-07	2,618	2,621	2,586	2,609	1,964,700	652.25
2018-06-06	2,613	2,634	2,598	2,607	2,265,800	651.75
2018-06-05	2,581	2,613	2,572	2,600	1,906,700	650
2018-06-04	2,548	2,573	2,505	2,568	2,414,500	642
2018-06-01	2,552	2,557	2,470	2,501	2,953,700	625.25
2018-05-31	2,545	2,583	2,538	2,557	2,433,600	639.25
2018-05-30	2,550	2,571	2,508	2,520	3,022,600	630
2018-05-29	2,616	2,619	2,575	2,588	1,682,200	647
2018-05-28	2,632	2,644	2,595	2,617	1,364,300	654.25
2018-05-25	2,601	2,635	2,586	2,621	2,354,900	655.25
2018-05-24	2,608	2,619	2,580	2,596	1,986,800	649
2018-05-23	2,642	2,669	2,596	2,606	2,561,400	651.50
2018-05-22	2,651	2,652	2,598	2,630	3,273,000	657.50
2018-05-21	2,681	2,684	2,621	2,638	4,575,000	659.50
2018-05-18	2,797	2,801	2,743	2,750	2,716,000	687.50
2018-05-17	2,797	2,826	2,770	2,815	2,089,100	703.75
2018-05-16	2,796	2,800	2,759	2,770	1,878,900	692.50
2018-05-15	2,780	2,810	2,758	2,807	2,382,100	701.75
2018-05-14	2,770	2,770	2,723	2,752	2,129,100	688
2018-05-11	2,785	2,802	2,772	2,783	2,617,900	695.75
2018-05-10	2,712	2,759	2,691	2,757	2,424,400	689.25
2018-05-09	2,690	2,735	2,687	2,719	2,772,000	679.75
2018-05-08	2,753	2,782	2,683	2,691	4,496,900	672.75
2018-05-07	2,750	2,795	2,750	2,791	4,392,700	697.75
2018-05-02	2,674	2,754	2,673	2,700	4,142,600	675
2018-05-01	2,590	2,757	2,585	2,642	7,345,200	660.50
2018-04-27	2,540	2,645	2,531	2,620	13,978,800	655
2018-04-26	2,299	2,362	2,277	2,307	5,068,400	576.75
2018-04-25	2,188	2,266	2,133	2,249	5,702,400	562.25
2018-04-24	2,312	2,314	2,225	2,245	4,217,200	561.25
2018-04-23	2,292	2,332	2,281	2,306	2,341,400	576.50
2018-04-20	2,270	2,313	2,238	2,299	5,093,900	574.75
2018-04-19	2,342	2,367	2,296	2,351	3,746,400	587.75
2018-04-18	2,288	2,358	2,278	2,354	4,317,600	588.50
2018-04-17	2,251	2,273	2,240	2,268	1,896,000	567
2018-04-16	2,270	2,286	2,240	2,261	1,726,900	565.25
2018-04-13	2,249	2,312	2,245	2,276	2,708,700	569
2018-04-12	2,220	2,260	2,211	2,230	1,801,500	557.50
2018-04-11	2,220	2,254	2,215	2,230	2,411,600	557.50
2018-04-10	2,194	2,219	2,151	2,199	2,464,000	549.75
2018-04-09	2,162	2,214	2,155	2,196	1,917,200	549
2018-04-06	2,180	2,206	2,136	2,183	3,276,200	545.75
2018-04-05	2,224	2,229	2,175	2,215	2,362,800	553.75
2018-04-04	2,260	2,271	2,183	2,197	3,064,100	549.25
2018-04-03	2,259	2,259	2,208	2,242	3,259,900	560.50
2018-03-30	2,239	2,258	2,214	2,229	2,404,900	557.25
2018-03-29	2,230	2,232	2,167	2,195	2,395,000	548.75
2018-03-28	2,226	2,229	2,169	2,216	3,762,000	554
2018-03-27	2,300	2,347	2,286	2,293	3,906,600	573.25
2018-03-26	2,200	2,235	2,159	2,235	2,535,300	558.75
2018-03-23	2,224	2,256	2,216	2,228	4,392,400	557
2018-03-22	2,318	2,337	2,301	2,324	2,165,900	581
2018-03-20	2,268	2,316	2,261	2,316	2,030,300	579
2018-03-19	2,304	2,326	2,275	2,311	2,081,000	577.75
2018-03-16	2,352	2,366	2,305	2,314	2,306,300	578.50
2018-03-15	2,336	2,358	2,300	2,356	2,514,200	589
2018-03-14	2,341	2,369	2,307	2,332	2,884,000	583
2018-03-13	2,310	2,399	2,310	2,385	3,511,100	596.25
2018-03-12	2,365	2,395	2,322	2,337	3,184,300	584.25
2018-03-09	2,325	2,374	2,277	2,310	5,115,400	577.50
2018-03-08	2,270	2,355	2,270	2,310	4,256,100	577.50
2018-03-07	2,248	2,279	2,235	2,244	3,393,000	561
2018-03-06	2,193	2,273	2,189	2,248	3,834,400	562
2018-03-05	2,190	2,200	2,138	2,150	2,281,300	537.50
2018-03-02	2,202	2,222	2,183	2,201	3,396,700	550.25
2018-03-01	2,253	2,286	2,234	2,261	2,633,500	565.25
2018-02-28	2,227	2,290	2,224	2,267	2,455,200	566.75
2018-02-27	2,270	2,311	2,261	2,274	3,641,000	568.50
2018-02-26	2,256	2,280	2,238	2,242	2,625,100	560.50
2018-02-23	2,215	2,223	2,190	2,212	1,640,300	553
2018-02-22	2,217	2,223	2,181	2,222	2,998,900	555.50
2018-02-21	2,200	2,268	2,191	2,233	3,805,600	558.25
2018-02-20	2,208	2,220	2,160	2,182	2,264,300	545.50
2018-02-19	2,201	2,231	2,192	2,224	2,354,300	556
2018-02-16	2,168	2,255	2,156	2,210	4,063,800	552.50
2018-02-15	2,096	2,205	2,090	2,172	4,943,100	543
2018-02-14	2,083	2,097	2,026	2,074	3,725,800	518.50
2018-02-13	2,134	2,146	2,084	2,093	3,269,400	523.25
2018-02-09	2,068	2,095	2,046	2,093	5,189,600	523.25
2018-02-08	2,125	2,173	2,116	2,156	3,197,200	539
2018-02-07	2,185	2,208	2,116	2,123	4,586,000	530.75
2018-02-06	2,098	2,135	2,065	2,127	6,709,000	531.75
2018-02-05	2,183	2,202	2,158	2,191	3,910,800	547.75
2018-02-02	2,290	2,301	2,239	2,265	4,266,700	566.25
2018-02-01	2,345	2,366	2,283	2,317	4,445,000	579.25
2018-01-31	2,297	2,358	2,279	2,322	10,985,800	580.50
2018-01-30	2,204	2,223	2,174	2,197	2,798,400	549.25
2018-01-29	2,239	2,251	2,198	2,229	3,369,700	557.25
2018-01-26	2,245	2,250	2,164	2,190	6,385,900	547.50
2018-01-25	2,280	2,286	2,236	2,274	4,197,900	568.50
2018-01-24	2,340	2,343	2,322	2,332	2,254,200	583
2018-01-23	2,320	2,361	2,315	2,350	3,552,000	587.50
2018-01-22	2,312	2,316	2,275	2,303	2,063,400	575.75
2018-01-19	2,361	2,370	2,299	2,312	3,710,700	578
2018-01-18	2,344	2,399	2,327	2,338	9,167,200	584.50
2018-01-17	2,202	2,282	2,195	2,267	5,583,800	566.75
2018-01-16	2,200	2,206	2,157	2,202	2,534,000	550.50
2018-01-15	2,203	2,217	2,185	2,193	2,303,200	548.25
2018-01-12	2,205	2,231	2,184	2,194	3,599,900	548.50
2018-01-11	2,216	2,227	2,171	2,187	4,182,200	546.75
2018-01-10	2,261	2,319	2,245	2,255	5,675,800	563.75
2018-01-09	2,183	2,221	2,177	2,211	3,895,100	552.75
2018-01-05	2,200	2,202	2,107	2,151	3,372,100	537.75
2018-01-04	2,159	2,215	2,141	2,170	4,429,900	542.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6857 (株)アドバンテスト の時系列データ [2018年度]

6857 (株)アドバンテストの時系列データ [2018年度]