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
2021-12-3010,84010,98010,70010,9001,301,8002,725
2021-12-2910,96010,98010,77010,8801,137,4002,720
2021-12-2811,10011,19011,03011,0601,105,0002,765
2021-12-2710,96011,03010,88010,960891,3002,740
2021-12-2410,89010,96010,84010,870829,7002,717.50
2021-12-2310,83010,87010,78010,8301,048,8002,707.50
2021-12-2210,80010,87010,72010,8201,603,8002,705
2021-12-2110,50010,69010,42010,6701,894,6002,667.50
2021-12-2010,39010,47010,17010,2001,805,6002,550
2021-12-1710,29010,47010,23010,3501,884,7002,587.50
2021-12-1610,41010,61010,35010,5902,173,6002,647.50
2021-12-1510,12010,1709,98010,0501,472,5002,512.50
2021-12-1410,22010,32010,14010,2201,165,5002,555
2021-12-1310,29010,47010,27010,3701,170,5002,592.50
2021-12-1010,14010,26010,08010,1301,792,4002,532.50
2021-12-0910,30010,40010,28010,3101,134,8002,577.50
2021-12-0810,47010,53010,33010,4001,844,3002,600
2021-12-079,98010,2309,91010,1701,879,1002,542.50
2021-12-0610,03010,0709,8209,9501,290,0002,487.50
2021-12-039,99010,0509,72010,0501,742,1002,512.50
2021-12-029,98010,1509,8309,9101,849,2002,477.50
2021-12-0110,14010,2009,89010,0501,958,9002,512.50
2021-11-3010,18010,2809,9909,9902,809,2002,497.50
2021-11-299,73010,0809,7309,8802,270,6002,470
2021-11-2610,07010,1009,7409,8102,081,3002,452.50
2021-11-2510,24010,27010,05010,1001,051,4002,525
2021-11-2410,18010,28010,02010,1002,044,4002,525
2021-11-2210,42010,60010,42010,5301,194,1002,632.50
2021-11-1910,39010,58010,33010,4301,898,1002,607.50
2021-11-1810,51010,52010,16010,2702,107,3002,567.50
2021-11-1710,36010,59010,33010,5502,138,8002,637.50
2021-11-1610,11010,28010,01010,2201,143,8002,555
2021-11-1510,20010,23010,06010,1101,238,4002,527.50
2021-11-1210,05010,17010,00010,0901,456,6002,522.50
2021-11-119,72010,0809,72010,0001,424,0002,500
2021-11-109,98010,0309,8009,8901,605,1002,472.50
2021-11-0910,19010,39010,10010,1401,812,7002,535
2021-11-0810,08010,14010,01010,070992,2002,517.50
2021-11-0510,25010,28010,01010,0201,710,7002,505
2021-11-0410,10010,16010,01010,0602,099,4002,515
2021-11-029,8009,9909,7509,8501,757,6002,462.50
2021-11-019,6209,9909,5309,8903,631,2002,472.50
2021-10-299,5509,8009,2009,3304,396,5002,332.50
2021-10-289,2709,6009,2409,6003,611,1002,400
2021-10-279,1809,2509,0509,1401,223,8002,285
2021-10-269,2009,2609,1509,2001,777,9002,300
2021-10-258,9309,0708,9109,0601,290,4002,265
2021-10-229,0609,2308,9909,1102,087,9002,277.50
2021-10-219,0509,1808,9308,9501,944,0002,237.50
2021-10-209,3509,4409,2309,2502,529,7002,312.50
2021-10-199,2209,3609,2009,2802,252,6002,320
2021-10-189,1609,1809,0309,1201,827,9002,280
2021-10-159,1609,1808,9809,1002,850,6002,275
2021-10-148,7509,0008,6608,9502,454,5002,237.50
2021-10-138,5308,7308,4508,6202,224,2002,155
2021-10-129,0709,1708,6808,7402,630,7002,185
2021-10-119,0709,2008,8409,0401,980,3002,260
2021-10-089,1009,2209,0709,0902,624,5002,272.50
2021-10-079,1309,3009,0509,0901,884,1002,272.50
2021-10-069,4309,5008,9309,0203,108,1002,255
2021-10-059,1209,3208,9109,2803,235,0002,320
2021-10-049,97010,0109,3809,4202,791,1002,355
2021-10-0110,06010,1909,8209,8402,277,2002,460
2021-09-3010,10010,1309,89010,0303,920,5002,507.50
2021-09-2910,17010,44010,16010,2103,421,4002,552.50
2021-09-2811,13011,17010,69010,8202,643,3002,705
2021-09-2711,20011,31011,16011,2201,673,6002,805
2021-09-2411,36011,37011,07011,1301,161,4002,782.50
2021-09-2211,11011,20010,97011,0001,379,6002,750
2021-09-2111,00011,23011,00011,1001,814,8002,775
2021-09-1711,20011,40011,18011,3501,907,3002,837.50
2021-09-1611,46011,55010,89011,0802,471,0002,770
2021-09-1511,25011,49011,21011,4501,735,1002,862.50
2021-09-1411,32011,34011,15011,3001,544,5002,825
2021-09-1311,39011,54011,14011,3202,157,8002,830
2021-09-1010,90011,10010,85011,1003,193,1002,775
2021-09-0910,50010,78010,49010,7301,920,6002,682.50
2021-09-0810,19010,60010,18010,6002,274,6002,650
2021-09-0710,47010,52010,18010,2501,901,0002,562.50
2021-09-0610,38010,45010,27010,4002,219,5002,600
2021-09-039,89010,1709,87010,1402,256,6002,535
2021-09-029,7009,8809,6909,8401,858,9002,460
2021-09-019,6709,7009,4509,6402,922,3002,410
2021-08-319,3409,5209,3109,5202,291,0002,380
2021-08-309,4409,4809,2909,3401,198,2002,335
2021-08-279,2209,3109,1809,2901,200,8002,322.50
2021-08-269,0809,2509,0809,2201,680,5002,305
2021-08-259,0509,1008,9408,9801,036,0002,245
2021-08-249,1309,1509,0209,0501,366,9002,262.50
2021-08-238,7808,9208,7608,8901,306,7002,222.50
2021-08-208,9509,0308,7908,8401,832,1002,210
2021-08-199,0709,1008,8808,8801,865,6002,220
2021-08-189,0009,2408,9909,2201,366,2002,305
2021-08-179,3209,3709,0709,0701,554,1002,267.50
2021-08-169,2509,3109,1309,2301,497,5002,307.50
2021-08-139,6309,6409,2709,2703,363,6002,317.50
2021-08-129,8209,9109,7009,7301,480,9002,432.50
2021-08-1110,18010,2109,8609,9501,917,5002,487.50
2021-08-1010,19010,37010,12010,2801,685,2002,570
2021-08-0610,07010,21010,02010,1901,361,0002,547.50
2021-08-0510,07010,18010,04010,1201,140,4002,530
2021-08-049,93010,0109,8709,9601,247,5002,490
2021-08-039,7909,9809,7709,9601,411,5002,490
2021-08-029,6609,8509,6409,7801,291,5002,445
2021-07-309,8509,8609,5509,6101,856,8002,402.50
2021-07-299,5909,8609,4409,8103,630,5002,452.50
2021-07-289,3209,3509,1009,1401,742,6002,285
2021-07-279,2709,4709,2509,4701,218,6002,367.50
2021-07-269,3709,3909,2609,2701,091,2002,317.50
2021-07-219,2409,2909,0809,1701,403,9002,292.50
2021-07-209,1609,2909,1109,1301,374,8002,282.50
2021-07-199,1409,2409,1009,1601,335,3002,290
2021-07-169,2609,3909,1609,2901,779,9002,322.50
2021-07-159,4309,5709,3909,5001,473,3002,375
2021-07-149,4009,5309,2909,4301,204,5002,357.50
2021-07-139,5909,6309,4109,4101,915,0002,352.50
2021-07-129,6209,7409,6009,6801,168,4002,420
2021-07-099,2709,5309,2609,4902,355,1002,372.50
2021-07-089,5209,5709,3709,4201,515,1002,355
2021-07-079,5009,6709,4609,6401,574,2002,410
2021-07-069,7809,8109,7009,720708,0002,430
2021-07-059,6909,8509,6509,760884,9002,440
2021-07-029,6309,8109,6009,7001,818,1002,425
2021-07-019,9309,9409,7809,8301,364,8002,457.50
2021-06-3010,01010,0809,96010,0101,313,5002,502.50
2021-06-2910,15010,1809,96010,0101,021,2002,502.50
2021-06-2810,08010,0909,97010,020962,3002,505
2021-06-2510,15010,23010,11010,1501,166,0002,537.50
2021-06-2410,17010,1909,94010,0001,064,8002,500
2021-06-2310,10010,19010,00010,1901,196,9002,547.50
2021-06-229,93010,0709,89010,0001,641,7002,500
2021-06-219,9509,9809,6909,7802,200,8002,445
2021-06-1810,28010,42010,20010,2401,533,0002,560
2021-06-1710,10010,1209,88010,1101,450,1002,527.50
2021-06-1610,21010,34010,13010,2801,014,0002,570
2021-06-1510,25010,34010,20010,3001,290,9002,575
2021-06-1410,08010,1309,93010,130901,6002,532.50
2021-06-1110,02010,1709,9609,9701,555,7002,492.50
2021-06-109,8709,9909,8309,9101,032,2002,477.50
2021-06-099,9509,9909,7409,8401,324,6002,460
2021-06-0810,35010,36010,02010,0501,204,0002,512.50
2021-06-0710,60010,60010,20010,2201,241,7002,555
2021-06-0410,16010,48010,15010,3201,662,5002,580
2021-06-039,98010,3209,94010,2701,873,5002,567.50
2021-06-029,7209,8609,6709,8601,195,7002,465
2021-06-019,8909,9609,6909,8201,321,4002,455
2021-05-319,7209,9009,7009,8901,209,8002,472.50
2021-05-289,8609,8909,6009,6902,184,2002,422.50
2021-05-279,5209,7709,5109,7702,203,3002,442.50
2021-05-269,5509,6809,4909,5101,180,3002,377.50
2021-05-259,5409,7009,4709,5901,315,5002,397.50
2021-05-249,2509,4809,2409,3701,388,5002,342.50
2021-05-219,6809,7209,3509,4501,827,0002,362.50
2021-05-209,1809,5009,1409,4601,389,6002,365
2021-05-199,0309,2208,9609,1401,416,1002,285
2021-05-189,0909,3008,9909,2601,470,9002,315
2021-05-179,3109,3408,9509,0801,484,8002,270
2021-05-149,1209,1608,9409,1602,530,5002,290
2021-05-139,0509,0808,8008,8902,746,7002,222.50
2021-05-129,8109,9309,2209,3502,719,1002,337.50
2021-05-119,9509,9709,6309,6402,475,9002,410
2021-05-1010,34010,42010,19010,2001,222,2002,550
2021-05-0710,16010,43010,11010,3101,488,6002,577.50
2021-05-0610,30010,30010,02010,2201,999,6002,555
2021-04-3010,52010,56010,32010,3801,453,1002,595
2021-04-2810,35010,69010,31010,5201,937,2002,630
2021-04-2710,67010,69010,44010,4801,480,6002,620
2021-04-2610,38010,64010,32010,5601,460,5002,640
2021-04-2310,20010,30010,10010,3001,163,0002,575
2021-04-2210,26010,44010,17010,4301,837,8002,607.50
2021-04-2110,07010,2309,99010,0101,876,6002,502.50
2021-04-2010,43010,47010,27010,3001,859,4002,575
2021-04-1910,53010,73010,45010,6401,399,6002,660
2021-04-1610,69010,71010,50010,5301,312,9002,632.50
2021-04-1510,55010,62010,42010,4901,615,1002,622.50
2021-04-1410,70010,83010,65010,7701,006,4002,692.50
2021-04-1310,49010,74010,38010,6301,389,5002,657.50
2021-04-1210,79010,86010,60010,6501,282,0002,662.50
2021-04-0910,73010,90010,64010,8002,166,0002,700
2021-04-0810,71010,76010,46010,6102,811,3002,652.50
2021-04-0710,59010,99010,46010,9202,469,2002,730
2021-04-0610,75010,81010,58010,6002,008,6002,650
2021-04-0510,70010,81010,67010,7002,219,6002,675
2021-04-0210,29010,50010,27010,5002,222,7002,625
2021-04-019,92010,1209,91010,0802,666,6002,520
2021-03-319,6509,7209,5509,6801,513,5002,420
2021-03-309,5009,6609,4309,6401,619,0002,410
2021-03-299,5009,5909,4009,4702,434,2002,367.50
2021-03-268,9509,2608,9009,2301,898,6002,307.50
2021-03-258,8408,8908,6808,8202,241,2002,205
2021-03-249,1609,2908,9608,9902,576,9002,247.50
2021-03-239,2109,3009,0709,0701,627,6002,267.50
2021-03-229,2509,2809,0509,0701,614,3002,267.50
2021-03-199,0309,2408,9709,2202,226,6002,305
2021-03-189,3009,4809,2509,3302,040,9002,332.50
2021-03-179,0209,2108,9809,0301,957,7002,257.50
2021-03-168,7308,9608,7208,8901,754,8002,222.50
2021-03-158,6508,6708,4908,6001,327,0002,150
2021-03-128,4408,7508,4208,7103,005,6002,177.50
2021-03-118,1908,3708,1508,3301,405,7002,082.50
2021-03-108,4208,5508,1908,3102,046,8002,077.50
2021-03-097,9808,2307,8408,1202,409,8002,030
2021-03-088,7208,7308,2208,2802,242,3002,070
2021-03-058,4808,5908,3008,5702,348,7002,142.50
2021-03-048,6308,8308,5808,6801,860,8002,170
2021-03-038,8908,9708,7408,9201,561,9002,230
2021-03-029,3309,3709,0009,0401,462,3002,260
2021-03-019,0509,3009,0109,1201,983,8002,280
2021-02-269,1409,1808,7508,7503,379,8002,187.50
2021-02-259,5009,5309,3609,4601,663,1002,365
2021-02-249,5009,6009,3409,3502,085,0002,337.50
2021-02-229,6909,8809,6309,6702,103,3002,417.50
2021-02-199,1109,4809,0809,4801,767,3002,370
2021-02-189,3409,4909,1709,1801,704,3002,295
2021-02-179,4709,5609,3309,5301,478,4002,382.50
2021-02-169,3609,6209,3209,5002,584,1002,375
2021-02-159,2609,3309,1709,3001,489,9002,325
2021-02-128,9709,2008,9109,1502,487,0002,287.50
2021-02-108,9709,0108,7508,8101,830,1002,202.50
2021-02-098,9809,0808,9309,0402,114,5002,260
2021-02-088,4508,8508,3308,8402,500,0002,210
2021-02-058,4508,4808,2708,4501,583,9002,112.50
2021-02-048,3608,3908,1608,3002,108,2002,075
2021-02-038,9008,9108,4808,6401,973,1002,160
2021-02-028,5808,8208,5108,8101,771,6002,202.50
2021-02-018,1808,5208,1508,4501,744,9002,112.50
2021-01-298,8608,8808,2408,2903,685,1002,072.50
2021-01-288,4308,6408,3908,4502,738,9002,112.50
2021-01-278,9508,9908,7708,8301,491,8002,207.50
2021-01-269,1309,2009,0509,1001,264,6002,275
2021-01-259,1309,2009,0809,170929,3002,292.50
2021-01-229,1709,2609,1209,1201,462,3002,280
2021-01-219,3309,3409,0609,1201,881,8002,280
2021-01-209,2909,4309,1309,2202,406,5002,305
2021-01-198,9109,1708,9009,1401,968,8002,285
2021-01-188,7608,8908,6908,7701,576,4002,192.50
2021-01-159,0509,2208,8308,9403,273,1002,235
2021-01-148,7009,0208,5808,7003,858,7002,175
2021-01-138,4108,7308,3708,7102,081,0002,177.50
2021-01-128,3308,4408,2608,2601,907,9002,065
2021-01-088,3208,4308,2308,4302,498,6002,107.50
2021-01-077,9708,0807,9208,0501,352,0002,012.50
2021-01-067,9908,0307,8507,9101,486,7001,977.50
2021-01-057,7708,1407,7508,1002,241,6002,025
2021-01-047,8007,8207,6307,7301,150,2001,932.50

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