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
2018-12-282,1812,2682,1812,2443,933,600561
2018-12-272,1992,2232,1552,2014,495,700550.25
2018-12-262,1232,1472,0392,0914,120,800522.75
2018-12-252,0682,1392,0682,0915,501,200522.75
2018-12-212,0772,1542,0762,1534,657,700538.25
2018-12-202,1202,1662,0722,1125,866,000528
2018-12-192,1382,2122,0902,1985,487,400549.50
2018-12-182,0752,1612,0692,1395,083,600534.75
2018-12-172,0842,1562,0832,1193,118,900529.75
2018-12-142,1042,1292,0372,0766,034,800519
2018-12-132,1512,1592,1092,1333,541,500533.25
2018-12-122,0972,1472,0622,1095,489,200527.25
2018-12-112,0992,1392,0312,0575,288,400514.25
2018-12-102,0652,1112,0532,0714,870,800517.75
2018-12-072,2182,2222,1202,1394,864,000534.75
2018-12-062,2502,2562,1322,1786,890,500544.50
2018-12-052,3352,3602,2822,3006,041,700575
2018-12-042,4982,5172,4002,4114,751,800602.75
2018-12-032,4962,5192,4732,4753,146,500618.75
2018-11-302,4152,4552,3942,4363,278,000609
2018-11-292,4482,4822,4332,4393,694,700609.75
2018-11-282,3352,3962,3172,3913,546,000597.75
2018-11-272,3172,3592,2882,3433,834,400585.75
2018-11-262,2622,3172,2452,2953,692,100573.75
2018-11-222,2692,2862,2202,2453,668,300561.25
2018-11-212,1282,2622,1162,2485,749,100562
2018-11-202,1552,2042,1442,1523,600,500538
2018-11-192,1812,2642,1812,2123,997,600553
2018-11-162,3162,3162,1542,1646,265,800541
2018-11-152,2702,3642,2512,3413,251,300585.25
2018-11-142,2992,3452,2722,3164,062,900579
2018-11-132,2002,2592,1762,2496,536,300562.25
2018-11-122,3782,4212,3032,3248,174,600581
2018-11-092,5172,5312,4522,4583,790,000614.50
2018-11-082,5452,5572,5022,5173,975,900629.25
2018-11-072,4282,5242,4212,4744,473,900618.50
2018-11-062,4172,5242,4162,4506,850,600612.50
2018-11-052,3702,4712,3612,4106,108,000602.50
2018-11-022,2472,4402,2352,40312,085,100600.75
2018-11-012,1512,2732,1052,22511,530,800556.25
2018-10-312,2032,2031,9742,08120,004,200520.25
2018-10-301,8041,8971,7881,8437,788,200460.75
2018-10-291,8631,8931,8001,8034,685,300450.75
2018-10-261,9201,9411,8071,8474,821,600461.75
2018-10-251,9561,9601,8861,8917,107,700472.75
2018-10-242,1592,1692,0682,0964,351,700524
2018-10-232,1732,1852,1022,1143,391,800528.50
2018-10-222,1492,2022,1332,1982,071,200549.50
2018-10-192,1502,1812,1212,1773,038,400544.25
2018-10-182,2362,2452,2082,2162,379,600554
2018-10-172,2152,2482,2072,2303,756,300557.50
2018-10-162,1712,1772,1112,1543,400,500538.50
2018-10-152,1602,1782,1272,1542,887,100538.50
2018-10-122,0512,1802,0512,1734,547,700543.25
2018-10-112,0472,1062,0042,0824,969,400520.50
2018-10-102,2002,2272,1452,1802,799,900545
2018-10-092,1602,1842,1192,1634,559,900540.75
2018-10-052,3092,3122,2502,2634,545,300565.75
2018-10-042,4192,4272,3412,3593,640,800589.75
2018-10-032,4202,4322,3942,4052,244,700601.25
2018-10-022,4322,4452,3982,4103,563,100602.50
2018-10-012,4002,5062,3922,4534,093,600613.25
2018-09-282,4222,4452,3732,3933,354,700598.25
2018-09-272,4252,4372,3702,3792,947,100594.75
2018-09-262,4292,4752,3882,4362,415,300609
2018-09-252,3732,4442,3652,4303,484,100607.50
2018-09-212,3922,3952,3442,3493,890,200587.25
2018-09-202,4202,4202,3412,3643,149,800591
2018-09-192,4422,4602,4012,4063,837,900601.50
2018-09-182,3402,3942,2952,3683,232,600592
2018-09-142,2972,3462,2612,3415,256,100585.25
2018-09-132,2852,3422,2112,2305,455,700557.50
2018-09-122,4172,4292,3342,3573,414,900589.25
2018-09-112,4132,4572,4002,4472,750,200611.75
2018-09-102,4352,4412,3702,3873,909,700596.75
2018-09-072,5012,5092,4102,4465,292,900611.50
2018-09-062,6882,6952,6152,6352,101,500658.75
2018-09-052,7262,7502,7082,7101,723,800677.50
2018-09-042,6842,7232,6842,7102,622,100677.50
2018-09-032,6852,7202,6562,6722,445,900668
2018-08-312,6252,6672,5992,6641,679,900666
2018-08-302,6572,6762,6402,6512,362,900662.75
2018-08-292,5942,6362,5832,6202,305,600655
2018-08-282,6512,6632,5662,5702,203,500642.50
2018-08-272,5742,6132,5622,6081,567,500652
2018-08-242,5452,5672,5372,5601,446,000640
2018-08-232,5332,5462,5162,5381,504,800634.50
2018-08-222,4842,5332,4732,5141,773,600628.50
2018-08-212,4212,4752,4072,4741,735,200618.50
2018-08-202,4472,4602,4132,4251,457,300606.25
2018-08-172,5002,5042,4272,4521,950,300613
2018-08-162,4002,4922,3662,4572,809,200614.25
2018-08-152,4292,4442,4122,4391,628,100609.75
2018-08-142,4722,4862,4262,4603,076,500615
2018-08-132,4852,4902,3952,4233,872,700605.75
2018-08-102,6172,6222,5172,5304,635,000632.50
2018-08-092,6802,6882,6532,6601,753,000665
2018-08-082,6972,7062,6772,6891,779,600672.25
2018-08-072,7002,7112,6682,6891,328,000672.25
2018-08-062,7082,7222,6812,6981,460,100674.50
2018-08-032,7092,7432,6922,7072,561,700676.75
2018-08-022,6642,7312,6622,6832,972,300670.75
2018-08-012,6592,6782,6482,6632,150,800665.75
2018-07-312,6032,6562,5922,6442,569,200661
2018-07-302,6502,6922,6352,6432,790,100660.75
2018-07-272,6802,7092,6612,6733,998,900668.25
2018-07-262,7002,7102,5782,64111,100,300660.25
2018-07-252,4282,5042,4232,4853,635,100621.25
2018-07-242,4202,4672,4052,4392,410,300609.75
2018-07-232,3942,4262,3552,3932,815,400598.25
2018-07-202,4612,5292,4212,4443,588,800611
2018-07-192,4852,5422,4832,5243,107,700631
2018-07-182,4502,4822,4262,4422,234,600610.50
2018-07-172,4202,4502,3982,4062,408,900601.50
2018-07-132,3982,4342,3862,4203,129,300605
2018-07-122,3282,3642,2812,3562,135,000589
2018-07-112,3252,3702,2872,3461,927,900586.50
2018-07-102,3582,3872,3332,3641,808,200591
2018-07-092,3532,3782,3392,3422,844,000585.50
2018-07-062,2442,2962,2402,2852,324,200571.25
2018-07-052,1782,2422,1742,2061,908,300551.50
2018-07-042,2532,2552,1452,1893,114,900547.25
2018-07-032,2612,2912,2442,2871,660,600571.75
2018-07-022,3042,3542,2642,2702,236,900567.50
2018-06-292,3502,3522,2802,3082,817,700577
2018-06-282,2262,3272,2002,2822,514,900570.50
2018-06-272,2642,2752,2212,2312,079,300557.75
2018-06-262,1912,2632,1752,2592,470,600564.75
2018-06-252,2832,2852,2152,2282,964,300557
2018-06-222,3002,3182,2692,2971,438,000574.25
2018-06-212,3722,3972,2952,3232,857,500580.75
2018-06-202,2762,3242,2562,3223,019,800580.50
2018-06-192,2642,3022,2532,2782,884,100569.50
2018-06-182,3162,3342,2532,2762,651,100569
2018-06-152,3742,3862,3202,3225,034,600580.50
2018-06-142,4312,4962,4222,4242,767,000606
2018-06-132,4522,4582,4072,4331,956,400608.25
2018-06-122,5042,5062,4422,4492,638,100612.25
2018-06-112,5432,5582,5012,5022,064,200625.50
2018-06-082,5982,5992,5172,5413,806,300635.25
2018-06-072,6182,6212,5862,6091,964,700652.25
2018-06-062,6132,6342,5982,6072,265,800651.75
2018-06-052,5812,6132,5722,6001,906,700650
2018-06-042,5482,5732,5052,5682,414,500642
2018-06-012,5522,5572,4702,5012,953,700625.25
2018-05-312,5452,5832,5382,5572,433,600639.25
2018-05-302,5502,5712,5082,5203,022,600630
2018-05-292,6162,6192,5752,5881,682,200647
2018-05-282,6322,6442,5952,6171,364,300654.25
2018-05-252,6012,6352,5862,6212,354,900655.25
2018-05-242,6082,6192,5802,5961,986,800649
2018-05-232,6422,6692,5962,6062,561,400651.50
2018-05-222,6512,6522,5982,6303,273,000657.50
2018-05-212,6812,6842,6212,6384,575,000659.50
2018-05-182,7972,8012,7432,7502,716,000687.50
2018-05-172,7972,8262,7702,8152,089,100703.75
2018-05-162,7962,8002,7592,7701,878,900692.50
2018-05-152,7802,8102,7582,8072,382,100701.75
2018-05-142,7702,7702,7232,7522,129,100688
2018-05-112,7852,8022,7722,7832,617,900695.75
2018-05-102,7122,7592,6912,7572,424,400689.25
2018-05-092,6902,7352,6872,7192,772,000679.75
2018-05-082,7532,7822,6832,6914,496,900672.75
2018-05-072,7502,7952,7502,7914,392,700697.75
2018-05-022,6742,7542,6732,7004,142,600675
2018-05-012,5902,7572,5852,6427,345,200660.50
2018-04-272,5402,6452,5312,62013,978,800655
2018-04-262,2992,3622,2772,3075,068,400576.75
2018-04-252,1882,2662,1332,2495,702,400562.25
2018-04-242,3122,3142,2252,2454,217,200561.25
2018-04-232,2922,3322,2812,3062,341,400576.50
2018-04-202,2702,3132,2382,2995,093,900574.75
2018-04-192,3422,3672,2962,3513,746,400587.75
2018-04-182,2882,3582,2782,3544,317,600588.50
2018-04-172,2512,2732,2402,2681,896,000567
2018-04-162,2702,2862,2402,2611,726,900565.25
2018-04-132,2492,3122,2452,2762,708,700569
2018-04-122,2202,2602,2112,2301,801,500557.50
2018-04-112,2202,2542,2152,2302,411,600557.50
2018-04-102,1942,2192,1512,1992,464,000549.75
2018-04-092,1622,2142,1552,1961,917,200549
2018-04-062,1802,2062,1362,1833,276,200545.75
2018-04-052,2242,2292,1752,2152,362,800553.75
2018-04-042,2602,2712,1832,1973,064,100549.25
2018-04-032,2592,2592,2082,2423,259,900560.50
2018-03-302,2392,2582,2142,2292,404,900557.25
2018-03-292,2302,2322,1672,1952,395,000548.75
2018-03-282,2262,2292,1692,2163,762,000554
2018-03-272,3002,3472,2862,2933,906,600573.25
2018-03-262,2002,2352,1592,2352,535,300558.75
2018-03-232,2242,2562,2162,2284,392,400557
2018-03-222,3182,3372,3012,3242,165,900581
2018-03-202,2682,3162,2612,3162,030,300579
2018-03-192,3042,3262,2752,3112,081,000577.75
2018-03-162,3522,3662,3052,3142,306,300578.50
2018-03-152,3362,3582,3002,3562,514,200589
2018-03-142,3412,3692,3072,3322,884,000583
2018-03-132,3102,3992,3102,3853,511,100596.25
2018-03-122,3652,3952,3222,3373,184,300584.25
2018-03-092,3252,3742,2772,3105,115,400577.50
2018-03-082,2702,3552,2702,3104,256,100577.50
2018-03-072,2482,2792,2352,2443,393,000561
2018-03-062,1932,2732,1892,2483,834,400562
2018-03-052,1902,2002,1382,1502,281,300537.50
2018-03-022,2022,2222,1832,2013,396,700550.25
2018-03-012,2532,2862,2342,2612,633,500565.25
2018-02-282,2272,2902,2242,2672,455,200566.75
2018-02-272,2702,3112,2612,2743,641,000568.50
2018-02-262,2562,2802,2382,2422,625,100560.50
2018-02-232,2152,2232,1902,2121,640,300553
2018-02-222,2172,2232,1812,2222,998,900555.50
2018-02-212,2002,2682,1912,2333,805,600558.25
2018-02-202,2082,2202,1602,1822,264,300545.50
2018-02-192,2012,2312,1922,2242,354,300556
2018-02-162,1682,2552,1562,2104,063,800552.50
2018-02-152,0962,2052,0902,1724,943,100543
2018-02-142,0832,0972,0262,0743,725,800518.50
2018-02-132,1342,1462,0842,0933,269,400523.25
2018-02-092,0682,0952,0462,0935,189,600523.25
2018-02-082,1252,1732,1162,1563,197,200539
2018-02-072,1852,2082,1162,1234,586,000530.75
2018-02-062,0982,1352,0652,1276,709,000531.75
2018-02-052,1832,2022,1582,1913,910,800547.75
2018-02-022,2902,3012,2392,2654,266,700566.25
2018-02-012,3452,3662,2832,3174,445,000579.25
2018-01-312,2972,3582,2792,32210,985,800580.50
2018-01-302,2042,2232,1742,1972,798,400549.25
2018-01-292,2392,2512,1982,2293,369,700557.25
2018-01-262,2452,2502,1642,1906,385,900547.50
2018-01-252,2802,2862,2362,2744,197,900568.50
2018-01-242,3402,3432,3222,3322,254,200583
2018-01-232,3202,3612,3152,3503,552,000587.50
2018-01-222,3122,3162,2752,3032,063,400575.75
2018-01-192,3612,3702,2992,3123,710,700578
2018-01-182,3442,3992,3272,3389,167,200584.50
2018-01-172,2022,2822,1952,2675,583,800566.75
2018-01-162,2002,2062,1572,2022,534,000550.50
2018-01-152,2032,2172,1852,1932,303,200548.25
2018-01-122,2052,2312,1842,1943,599,900548.50
2018-01-112,2162,2272,1712,1874,182,200546.75
2018-01-102,2612,3192,2452,2555,675,800563.75
2018-01-092,1832,2212,1772,2113,895,100552.75
2018-01-052,2002,2022,1072,1513,372,100537.75
2018-01-042,1592,2152,1412,1704,429,900542.50

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