6857 (株)アドバンテストの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	10,840	10,980	10,700	10,900	1,301,800	2,725
2021-12-29	10,960	10,980	10,770	10,880	1,137,400	2,720
2021-12-28	11,100	11,190	11,030	11,060	1,105,000	2,765
2021-12-27	10,960	11,030	10,880	10,960	891,300	2,740
2021-12-24	10,890	10,960	10,840	10,870	829,700	2,717.50
2021-12-23	10,830	10,870	10,780	10,830	1,048,800	2,707.50
2021-12-22	10,800	10,870	10,720	10,820	1,603,800	2,705
2021-12-21	10,500	10,690	10,420	10,670	1,894,600	2,667.50
2021-12-20	10,390	10,470	10,170	10,200	1,805,600	2,550
2021-12-17	10,290	10,470	10,230	10,350	1,884,700	2,587.50
2021-12-16	10,410	10,610	10,350	10,590	2,173,600	2,647.50
2021-12-15	10,120	10,170	9,980	10,050	1,472,500	2,512.50
2021-12-14	10,220	10,320	10,140	10,220	1,165,500	2,555
2021-12-13	10,290	10,470	10,270	10,370	1,170,500	2,592.50
2021-12-10	10,140	10,260	10,080	10,130	1,792,400	2,532.50
2021-12-09	10,300	10,400	10,280	10,310	1,134,800	2,577.50
2021-12-08	10,470	10,530	10,330	10,400	1,844,300	2,600
2021-12-07	9,980	10,230	9,910	10,170	1,879,100	2,542.50
2021-12-06	10,030	10,070	9,820	9,950	1,290,000	2,487.50
2021-12-03	9,990	10,050	9,720	10,050	1,742,100	2,512.50
2021-12-02	9,980	10,150	9,830	9,910	1,849,200	2,477.50
2021-12-01	10,140	10,200	9,890	10,050	1,958,900	2,512.50
2021-11-30	10,180	10,280	9,990	9,990	2,809,200	2,497.50
2021-11-29	9,730	10,080	9,730	9,880	2,270,600	2,470
2021-11-26	10,070	10,100	9,740	9,810	2,081,300	2,452.50
2021-11-25	10,240	10,270	10,050	10,100	1,051,400	2,525
2021-11-24	10,180	10,280	10,020	10,100	2,044,400	2,525
2021-11-22	10,420	10,600	10,420	10,530	1,194,100	2,632.50
2021-11-19	10,390	10,580	10,330	10,430	1,898,100	2,607.50
2021-11-18	10,510	10,520	10,160	10,270	2,107,300	2,567.50
2021-11-17	10,360	10,590	10,330	10,550	2,138,800	2,637.50
2021-11-16	10,110	10,280	10,010	10,220	1,143,800	2,555
2021-11-15	10,200	10,230	10,060	10,110	1,238,400	2,527.50
2021-11-12	10,050	10,170	10,000	10,090	1,456,600	2,522.50
2021-11-11	9,720	10,080	9,720	10,000	1,424,000	2,500
2021-11-10	9,980	10,030	9,800	9,890	1,605,100	2,472.50
2021-11-09	10,190	10,390	10,100	10,140	1,812,700	2,535
2021-11-08	10,080	10,140	10,010	10,070	992,200	2,517.50
2021-11-05	10,250	10,280	10,010	10,020	1,710,700	2,505
2021-11-04	10,100	10,160	10,010	10,060	2,099,400	2,515
2021-11-02	9,800	9,990	9,750	9,850	1,757,600	2,462.50
2021-11-01	9,620	9,990	9,530	9,890	3,631,200	2,472.50
2021-10-29	9,550	9,800	9,200	9,330	4,396,500	2,332.50
2021-10-28	9,270	9,600	9,240	9,600	3,611,100	2,400
2021-10-27	9,180	9,250	9,050	9,140	1,223,800	2,285
2021-10-26	9,200	9,260	9,150	9,200	1,777,900	2,300
2021-10-25	8,930	9,070	8,910	9,060	1,290,400	2,265
2021-10-22	9,060	9,230	8,990	9,110	2,087,900	2,277.50
2021-10-21	9,050	9,180	8,930	8,950	1,944,000	2,237.50
2021-10-20	9,350	9,440	9,230	9,250	2,529,700	2,312.50
2021-10-19	9,220	9,360	9,200	9,280	2,252,600	2,320
2021-10-18	9,160	9,180	9,030	9,120	1,827,900	2,280
2021-10-15	9,160	9,180	8,980	9,100	2,850,600	2,275
2021-10-14	8,750	9,000	8,660	8,950	2,454,500	2,237.50
2021-10-13	8,530	8,730	8,450	8,620	2,224,200	2,155
2021-10-12	9,070	9,170	8,680	8,740	2,630,700	2,185
2021-10-11	9,070	9,200	8,840	9,040	1,980,300	2,260
2021-10-08	9,100	9,220	9,070	9,090	2,624,500	2,272.50
2021-10-07	9,130	9,300	9,050	9,090	1,884,100	2,272.50
2021-10-06	9,430	9,500	8,930	9,020	3,108,100	2,255
2021-10-05	9,120	9,320	8,910	9,280	3,235,000	2,320
2021-10-04	9,970	10,010	9,380	9,420	2,791,100	2,355
2021-10-01	10,060	10,190	9,820	9,840	2,277,200	2,460
2021-09-30	10,100	10,130	9,890	10,030	3,920,500	2,507.50
2021-09-29	10,170	10,440	10,160	10,210	3,421,400	2,552.50
2021-09-28	11,130	11,170	10,690	10,820	2,643,300	2,705
2021-09-27	11,200	11,310	11,160	11,220	1,673,600	2,805
2021-09-24	11,360	11,370	11,070	11,130	1,161,400	2,782.50
2021-09-22	11,110	11,200	10,970	11,000	1,379,600	2,750
2021-09-21	11,000	11,230	11,000	11,100	1,814,800	2,775
2021-09-17	11,200	11,400	11,180	11,350	1,907,300	2,837.50
2021-09-16	11,460	11,550	10,890	11,080	2,471,000	2,770
2021-09-15	11,250	11,490	11,210	11,450	1,735,100	2,862.50
2021-09-14	11,320	11,340	11,150	11,300	1,544,500	2,825
2021-09-13	11,390	11,540	11,140	11,320	2,157,800	2,830
2021-09-10	10,900	11,100	10,850	11,100	3,193,100	2,775
2021-09-09	10,500	10,780	10,490	10,730	1,920,600	2,682.50
2021-09-08	10,190	10,600	10,180	10,600	2,274,600	2,650
2021-09-07	10,470	10,520	10,180	10,250	1,901,000	2,562.50
2021-09-06	10,380	10,450	10,270	10,400	2,219,500	2,600
2021-09-03	9,890	10,170	9,870	10,140	2,256,600	2,535
2021-09-02	9,700	9,880	9,690	9,840	1,858,900	2,460
2021-09-01	9,670	9,700	9,450	9,640	2,922,300	2,410
2021-08-31	9,340	9,520	9,310	9,520	2,291,000	2,380
2021-08-30	9,440	9,480	9,290	9,340	1,198,200	2,335
2021-08-27	9,220	9,310	9,180	9,290	1,200,800	2,322.50
2021-08-26	9,080	9,250	9,080	9,220	1,680,500	2,305
2021-08-25	9,050	9,100	8,940	8,980	1,036,000	2,245
2021-08-24	9,130	9,150	9,020	9,050	1,366,900	2,262.50
2021-08-23	8,780	8,920	8,760	8,890	1,306,700	2,222.50
2021-08-20	8,950	9,030	8,790	8,840	1,832,100	2,210
2021-08-19	9,070	9,100	8,880	8,880	1,865,600	2,220
2021-08-18	9,000	9,240	8,990	9,220	1,366,200	2,305
2021-08-17	9,320	9,370	9,070	9,070	1,554,100	2,267.50
2021-08-16	9,250	9,310	9,130	9,230	1,497,500	2,307.50
2021-08-13	9,630	9,640	9,270	9,270	3,363,600	2,317.50
2021-08-12	9,820	9,910	9,700	9,730	1,480,900	2,432.50
2021-08-11	10,180	10,210	9,860	9,950	1,917,500	2,487.50
2021-08-10	10,190	10,370	10,120	10,280	1,685,200	2,570
2021-08-06	10,070	10,210	10,020	10,190	1,361,000	2,547.50
2021-08-05	10,070	10,180	10,040	10,120	1,140,400	2,530
2021-08-04	9,930	10,010	9,870	9,960	1,247,500	2,490
2021-08-03	9,790	9,980	9,770	9,960	1,411,500	2,490
2021-08-02	9,660	9,850	9,640	9,780	1,291,500	2,445
2021-07-30	9,850	9,860	9,550	9,610	1,856,800	2,402.50
2021-07-29	9,590	9,860	9,440	9,810	3,630,500	2,452.50
2021-07-28	9,320	9,350	9,100	9,140	1,742,600	2,285
2021-07-27	9,270	9,470	9,250	9,470	1,218,600	2,367.50
2021-07-26	9,370	9,390	9,260	9,270	1,091,200	2,317.50
2021-07-21	9,240	9,290	9,080	9,170	1,403,900	2,292.50
2021-07-20	9,160	9,290	9,110	9,130	1,374,800	2,282.50
2021-07-19	9,140	9,240	9,100	9,160	1,335,300	2,290
2021-07-16	9,260	9,390	9,160	9,290	1,779,900	2,322.50
2021-07-15	9,430	9,570	9,390	9,500	1,473,300	2,375
2021-07-14	9,400	9,530	9,290	9,430	1,204,500	2,357.50
2021-07-13	9,590	9,630	9,410	9,410	1,915,000	2,352.50
2021-07-12	9,620	9,740	9,600	9,680	1,168,400	2,420
2021-07-09	9,270	9,530	9,260	9,490	2,355,100	2,372.50
2021-07-08	9,520	9,570	9,370	9,420	1,515,100	2,355
2021-07-07	9,500	9,670	9,460	9,640	1,574,200	2,410
2021-07-06	9,780	9,810	9,700	9,720	708,000	2,430
2021-07-05	9,690	9,850	9,650	9,760	884,900	2,440
2021-07-02	9,630	9,810	9,600	9,700	1,818,100	2,425
2021-07-01	9,930	9,940	9,780	9,830	1,364,800	2,457.50
2021-06-30	10,010	10,080	9,960	10,010	1,313,500	2,502.50
2021-06-29	10,150	10,180	9,960	10,010	1,021,200	2,502.50
2021-06-28	10,080	10,090	9,970	10,020	962,300	2,505
2021-06-25	10,150	10,230	10,110	10,150	1,166,000	2,537.50
2021-06-24	10,170	10,190	9,940	10,000	1,064,800	2,500
2021-06-23	10,100	10,190	10,000	10,190	1,196,900	2,547.50
2021-06-22	9,930	10,070	9,890	10,000	1,641,700	2,500
2021-06-21	9,950	9,980	9,690	9,780	2,200,800	2,445
2021-06-18	10,280	10,420	10,200	10,240	1,533,000	2,560
2021-06-17	10,100	10,120	9,880	10,110	1,450,100	2,527.50
2021-06-16	10,210	10,340	10,130	10,280	1,014,000	2,570
2021-06-15	10,250	10,340	10,200	10,300	1,290,900	2,575
2021-06-14	10,080	10,130	9,930	10,130	901,600	2,532.50
2021-06-11	10,020	10,170	9,960	9,970	1,555,700	2,492.50
2021-06-10	9,870	9,990	9,830	9,910	1,032,200	2,477.50
2021-06-09	9,950	9,990	9,740	9,840	1,324,600	2,460
2021-06-08	10,350	10,360	10,020	10,050	1,204,000	2,512.50
2021-06-07	10,600	10,600	10,200	10,220	1,241,700	2,555
2021-06-04	10,160	10,480	10,150	10,320	1,662,500	2,580
2021-06-03	9,980	10,320	9,940	10,270	1,873,500	2,567.50
2021-06-02	9,720	9,860	9,670	9,860	1,195,700	2,465
2021-06-01	9,890	9,960	9,690	9,820	1,321,400	2,455
2021-05-31	9,720	9,900	9,700	9,890	1,209,800	2,472.50
2021-05-28	9,860	9,890	9,600	9,690	2,184,200	2,422.50
2021-05-27	9,520	9,770	9,510	9,770	2,203,300	2,442.50
2021-05-26	9,550	9,680	9,490	9,510	1,180,300	2,377.50
2021-05-25	9,540	9,700	9,470	9,590	1,315,500	2,397.50
2021-05-24	9,250	9,480	9,240	9,370	1,388,500	2,342.50
2021-05-21	9,680	9,720	9,350	9,450	1,827,000	2,362.50
2021-05-20	9,180	9,500	9,140	9,460	1,389,600	2,365
2021-05-19	9,030	9,220	8,960	9,140	1,416,100	2,285
2021-05-18	9,090	9,300	8,990	9,260	1,470,900	2,315
2021-05-17	9,310	9,340	8,950	9,080	1,484,800	2,270
2021-05-14	9,120	9,160	8,940	9,160	2,530,500	2,290
2021-05-13	9,050	9,080	8,800	8,890	2,746,700	2,222.50
2021-05-12	9,810	9,930	9,220	9,350	2,719,100	2,337.50
2021-05-11	9,950	9,970	9,630	9,640	2,475,900	2,410
2021-05-10	10,340	10,420	10,190	10,200	1,222,200	2,550
2021-05-07	10,160	10,430	10,110	10,310	1,488,600	2,577.50
2021-05-06	10,300	10,300	10,020	10,220	1,999,600	2,555
2021-04-30	10,520	10,560	10,320	10,380	1,453,100	2,595
2021-04-28	10,350	10,690	10,310	10,520	1,937,200	2,630
2021-04-27	10,670	10,690	10,440	10,480	1,480,600	2,620
2021-04-26	10,380	10,640	10,320	10,560	1,460,500	2,640
2021-04-23	10,200	10,300	10,100	10,300	1,163,000	2,575
2021-04-22	10,260	10,440	10,170	10,430	1,837,800	2,607.50
2021-04-21	10,070	10,230	9,990	10,010	1,876,600	2,502.50
2021-04-20	10,430	10,470	10,270	10,300	1,859,400	2,575
2021-04-19	10,530	10,730	10,450	10,640	1,399,600	2,660
2021-04-16	10,690	10,710	10,500	10,530	1,312,900	2,632.50
2021-04-15	10,550	10,620	10,420	10,490	1,615,100	2,622.50
2021-04-14	10,700	10,830	10,650	10,770	1,006,400	2,692.50
2021-04-13	10,490	10,740	10,380	10,630	1,389,500	2,657.50
2021-04-12	10,790	10,860	10,600	10,650	1,282,000	2,662.50
2021-04-09	10,730	10,900	10,640	10,800	2,166,000	2,700
2021-04-08	10,710	10,760	10,460	10,610	2,811,300	2,652.50
2021-04-07	10,590	10,990	10,460	10,920	2,469,200	2,730
2021-04-06	10,750	10,810	10,580	10,600	2,008,600	2,650
2021-04-05	10,700	10,810	10,670	10,700	2,219,600	2,675
2021-04-02	10,290	10,500	10,270	10,500	2,222,700	2,625
2021-04-01	9,920	10,120	9,910	10,080	2,666,600	2,520
2021-03-31	9,650	9,720	9,550	9,680	1,513,500	2,420
2021-03-30	9,500	9,660	9,430	9,640	1,619,000	2,410
2021-03-29	9,500	9,590	9,400	9,470	2,434,200	2,367.50
2021-03-26	8,950	9,260	8,900	9,230	1,898,600	2,307.50
2021-03-25	8,840	8,890	8,680	8,820	2,241,200	2,205
2021-03-24	9,160	9,290	8,960	8,990	2,576,900	2,247.50
2021-03-23	9,210	9,300	9,070	9,070	1,627,600	2,267.50
2021-03-22	9,250	9,280	9,050	9,070	1,614,300	2,267.50
2021-03-19	9,030	9,240	8,970	9,220	2,226,600	2,305
2021-03-18	9,300	9,480	9,250	9,330	2,040,900	2,332.50
2021-03-17	9,020	9,210	8,980	9,030	1,957,700	2,257.50
2021-03-16	8,730	8,960	8,720	8,890	1,754,800	2,222.50
2021-03-15	8,650	8,670	8,490	8,600	1,327,000	2,150
2021-03-12	8,440	8,750	8,420	8,710	3,005,600	2,177.50
2021-03-11	8,190	8,370	8,150	8,330	1,405,700	2,082.50
2021-03-10	8,420	8,550	8,190	8,310	2,046,800	2,077.50
2021-03-09	7,980	8,230	7,840	8,120	2,409,800	2,030
2021-03-08	8,720	8,730	8,220	8,280	2,242,300	2,070
2021-03-05	8,480	8,590	8,300	8,570	2,348,700	2,142.50
2021-03-04	8,630	8,830	8,580	8,680	1,860,800	2,170
2021-03-03	8,890	8,970	8,740	8,920	1,561,900	2,230
2021-03-02	9,330	9,370	9,000	9,040	1,462,300	2,260
2021-03-01	9,050	9,300	9,010	9,120	1,983,800	2,280
2021-02-26	9,140	9,180	8,750	8,750	3,379,800	2,187.50
2021-02-25	9,500	9,530	9,360	9,460	1,663,100	2,365
2021-02-24	9,500	9,600	9,340	9,350	2,085,000	2,337.50
2021-02-22	9,690	9,880	9,630	9,670	2,103,300	2,417.50
2021-02-19	9,110	9,480	9,080	9,480	1,767,300	2,370
2021-02-18	9,340	9,490	9,170	9,180	1,704,300	2,295
2021-02-17	9,470	9,560	9,330	9,530	1,478,400	2,382.50
2021-02-16	9,360	9,620	9,320	9,500	2,584,100	2,375
2021-02-15	9,260	9,330	9,170	9,300	1,489,900	2,325
2021-02-12	8,970	9,200	8,910	9,150	2,487,000	2,287.50
2021-02-10	8,970	9,010	8,750	8,810	1,830,100	2,202.50
2021-02-09	8,980	9,080	8,930	9,040	2,114,500	2,260
2021-02-08	8,450	8,850	8,330	8,840	2,500,000	2,210
2021-02-05	8,450	8,480	8,270	8,450	1,583,900	2,112.50
2021-02-04	8,360	8,390	8,160	8,300	2,108,200	2,075
2021-02-03	8,900	8,910	8,480	8,640	1,973,100	2,160
2021-02-02	8,580	8,820	8,510	8,810	1,771,600	2,202.50
2021-02-01	8,180	8,520	8,150	8,450	1,744,900	2,112.50
2021-01-29	8,860	8,880	8,240	8,290	3,685,100	2,072.50
2021-01-28	8,430	8,640	8,390	8,450	2,738,900	2,112.50
2021-01-27	8,950	8,990	8,770	8,830	1,491,800	2,207.50
2021-01-26	9,130	9,200	9,050	9,100	1,264,600	2,275
2021-01-25	9,130	9,200	9,080	9,170	929,300	2,292.50
2021-01-22	9,170	9,260	9,120	9,120	1,462,300	2,280
2021-01-21	9,330	9,340	9,060	9,120	1,881,800	2,280
2021-01-20	9,290	9,430	9,130	9,220	2,406,500	2,305
2021-01-19	8,910	9,170	8,900	9,140	1,968,800	2,285
2021-01-18	8,760	8,890	8,690	8,770	1,576,400	2,192.50
2021-01-15	9,050	9,220	8,830	8,940	3,273,100	2,235
2021-01-14	8,700	9,020	8,580	8,700	3,858,700	2,175
2021-01-13	8,410	8,730	8,370	8,710	2,081,000	2,177.50
2021-01-12	8,330	8,440	8,260	8,260	1,907,900	2,065
2021-01-08	8,320	8,430	8,230	8,430	2,498,600	2,107.50
2021-01-07	7,970	8,080	7,920	8,050	1,352,000	2,012.50
2021-01-06	7,990	8,030	7,850	7,910	1,486,700	1,977.50
2021-01-05	7,770	8,140	7,750	8,100	2,241,600	2,025
2021-01-04	7,800	7,820	7,630	7,730	1,150,200	1,932.50

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 [2021年度]

6857 (株)アドバンテストの時系列データ [2021年度]