[6857 東証1部] アドバンテスト 日足 時系列データ

[6857 東証1部] アドバンテスト (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-232455.002456.002417.002419.0027028006559638400
2017-10-202394.002429.002386.002408.0023218005594423800
2017-10-192387.002439.002379.002414.0022824005510830100
2017-10-182400.002400.002353.002377.0019041004518495600
2017-10-172397.002405.002382.002388.0018781004491831500
2017-10-162364.002420.002352.002402.0039185009362980600
2017-10-132295.002336.002279.002331.0035200008123616300
2017-10-122319.002332.002290.002307.0021835005040673300
2017-10-112318.002319.002286.002314.0014035003235861700
2017-10-102272.002321.002263.002317.0027691006370453800
2017-10-062269.002289.002264.002271.0019292004385874100
2017-10-052275.002281.002254.002259.0023145005239833200
2017-10-042315.002332.002277.002287.00452100010391826800
2017-10-032198.002270.002164.002270.00827490018503768300
2017-10-022114.002127.002103.002116.0017289003656714800
2017-09-292103.002114.002088.002105.0022707004775725800
2017-09-282109.002132.002099.002100.0024896005249549000
2017-09-272072.002106.002065.002085.0027898005817185800
2017-09-262049.002065.002029.002044.0035012007154385300
2017-09-252084.002146.002082.002091.0027108005700915400
2017-09-222104.002105.002051.002064.0030315006267662900
2017-09-212101.002103.002082.002097.0026962005649537800
2017-09-202111.002119.002088.002103.0027107005702343700
2017-09-192080.002127.002077.002117.0047253009958047800
2017-09-152020.002051.002020.002039.0025544005208152000
2017-09-142009.002035.002006.002024.0021532004358813000
2017-09-132020.002024.002004.002008.0016583003340203800
2017-09-122000.002032.001996.002012.0035332007097391500
2017-09-111923.001968.001917.001968.0026261005130917700
2017-09-081923.001929.001904.001916.0045043008650116900
2017-09-071910.001933.001902.001909.0035999006900349400
2017-09-061869.001885.001852.001874.0028191005269719300
2017-09-051889.001908.001884.001891.0035747006774524700
2017-09-041865.001878.001856.001870.0026112004873430600
2017-09-011845.001874.001835.001869.0027057005031697700
2017-08-311811.001835.001809.001833.0016985003102766400
2017-08-301821.001821.001789.001808.0026193004727656900
2017-08-291806.001815.001787.001802.0020470003685105200
2017-08-281847.001854.001816.001824.0015921002908748800
2017-08-251832.001853.001825.001845.0014525002677135200
2017-08-241816.001835.001814.001829.0015776002882252800
2017-08-231844.001855.001814.001831.0021341003905669500
2017-08-221815.001833.001810.001832.0018395003354053900
2017-08-211845.001855.001818.001834.0015556002852387500
2017-08-181846.001867.001829.001840.0025944004786089000
2017-08-171893.001906.001873.001877.0020267003811487100
2017-08-161905.001920.001890.001895.0017547003337307300
2017-08-151904.001918.001895.001901.0019587003734269700
2017-08-141855.001891.001832.001875.0023969004483201600
2017-08-101915.001925.001865.001875.0035712006739552300
2017-08-091955.001962.001872.001903.0039884007580420100
2017-08-081937.001956.001936.001954.0030242005894022700
2017-08-071930.001933.001898.001914.0020792003972036400
2017-08-041911.001918.001891.001912.0028760005482848600
2017-08-031965.001967.001911.001930.0039016007532449700
2017-08-021985.002011.001975.001987.0023566004688778300
2017-08-012006.002015.001943.001965.0039627007786844900
2017-07-312048.002072.002023.002027.0036123007354150300
2017-07-282140.002165.002066.002069.00576530012141502600
2017-07-272050.002187.002045.002177.001061150022617583200
2017-07-262134.002147.002112.002123.0040225008562473800
2017-07-252074.002127.002074.002124.0034809007330178000
2017-07-242072.002079.002055.002075.0017704003662588800
2017-07-212061.002096.002060.002085.0035122007315332000
2017-07-202022.002052.002017.002044.0027356005581103500
2017-07-191992.002011.001981.002007.0017664003534539500
2017-07-181958.001992.001948.001989.0024069004761662300
2017-07-141984.001988.001964.001970.0019789003906761500
2017-07-131980.001992.001962.001984.0019406003839883900
2017-07-121967.001981.001945.001961.0016226003182792100
2017-07-111970.001981.001962.001972.0019272003796546700
2017-07-101955.001982.001954.001966.0025796005077453000
2017-07-071900.001934.001896.001930.0020346003909926600
2017-07-061936.001957.001910.001920.0032458006257407500
2017-07-051855.001908.001852.001902.0027282005149789300
2017-07-041900.001912.001857.001871.0033077006211457100
2017-07-031914.001914.001874.001878.0031281005900534200
2017-06-301922.001929.001896.001922.0047116009019573700
2017-06-291988.002002.001950.001964.0039145007710972700
2017-06-282001.002015.001944.001948.0042972008495895700
2017-06-272043.002049.002012.002030.0024577004983318200
2017-06-262037.002068.002029.002041.0017564003588592100
2017-06-232024.002040.002008.002037.0024342004938911900
2017-06-222059.002068.002021.002022.0024467004979108500
2017-06-212064.002082.002051.002054.0024838005118640000
2017-06-202110.002118.002091.002102.0030971006518343900
2017-06-192034.002088.002023.002083.0037784007822340800
2017-06-162025.002043.002000.002024.0037528007588534800
2017-06-152019.002031.001997.002011.0039995008042244800
2017-06-142111.002120.002021.002039.0036956007616382400
2017-06-132078.002090.002061.002070.0030449006302999700
2017-06-122109.002111.002079.002087.0040197008407013000
2017-06-092150.002178.002138.002159.00471110010155153400
2017-06-082124.002148.002112.002132.0031472006714613400
2017-06-072117.002146.002078.002116.0038739008196926800
2017-06-062078.002126.002068.002106.00516310010845288200
2017-06-052002.002067.002000.002058.0035258007209811400
2017-06-022039.002055.002024.002024.0026708005432065700
2017-06-011991.002039.001989.002021.0034921007051629200
2017-05-311920.001988.001902.001979.0037275007319919500
2017-05-301921.001923.001884.001911.0020936003983047000
2017-05-291939.001948.001922.001927.0011637002249735800
2017-05-261929.001942.001914.001939.0013934002690377500
2017-05-251957.001963.001928.001938.0018732003634070300
2017-05-241938.001955.001927.001952.0025810005018029800
2017-05-231950.001950.001907.001910.0026030005004017000
2017-05-222000.002000.001945.001950.0020080003938701500
2017-05-191989.001990.001958.001981.0024440004827484600
2017-05-181950.001984.001944.001972.0022873004496774600
2017-05-172037.002052.002005.002010.0031960006472207700
2017-05-162024.002071.002021.002068.0036373007453778000
2017-05-152000.002006.001983.001997.0025322005052607600
2017-05-122043.002052.002019.002019.0033555006826682800
2017-05-112056.002061.002023.002038.0022225004538407700
2017-05-102044.002053.002013.002045.0034446007022802600
2017-05-092105.002117.002054.002056.0038034007904181300
2017-05-082153.002155.002092.002116.0036146007654560000
2017-05-022117.002136.002088.002119.0030611006479821200
2017-05-012093.002150.002080.002122.00540730011483578900
2017-04-282080.002105.002005.002081.00907390018676159600
2017-04-272176.002233.002153.002227.0042446009351594600
2017-04-262173.002206.002172.002191.0035024007663772300
2017-04-252100.002162.002100.002153.0040622008692747500
2017-04-242109.002137.002080.002101.0041227008682580600
2017-04-212032.002075.002009.002074.0043683008972237700
2017-04-201985.002015.001975.002013.0047845009580737400
2017-04-191891.001931.001888.001926.0023580004522698600
2017-04-181925.001945.001884.001902.0023487004488072800
2017-04-171890.001910.001874.001887.0018653003523451800
2017-04-141947.001949.001891.001901.0031824006121361700
2017-04-131916.001937.001865.001909.0040304007630319300
2017-04-122002.002008.001955.001966.0028607005646588700
2017-04-112036.002051.002013.002028.0019085003870055900
2017-04-102042.002062.002021.002050.0017299003538222300
2017-04-072049.002063.001997.002036.0036843007479460800
2017-04-062029.002087.002026.002038.0039761008148160300
2017-04-052039.002065.002002.002015.0017026003444713800
2017-04-042045.002061.002014.002034.0018526003773678300
2017-04-032079.002087.002032.002048.0026043005349166300
2017-03-312105.002110.002069.002080.0023504004903633900
2017-03-302050.002117.002050.002092.0028329005924119500
2017-03-292031.002051.002017.002051.0026441005391061900
2017-03-281975.002021.001962.002020.0028437005698337800
2017-03-271939.001966.001930.001956.0019049003721473700
2017-03-241896.001971.001894.001961.0025546004990675500
2017-03-231900.001913.001888.001892.0016673003161880500
2017-03-221895.001909.001874.001880.0019691003714457000
2017-03-211940.001951.001920.001946.0014183002751107600
2017-03-171990.002000.001961.001961.0015927003144242600
2017-03-161949.002011.001934.002002.0023304004628354000
2017-03-151958.001975.001950.001954.0013089002564644800
2017-03-141970.001997.001958.001990.0011512002279170100
2017-03-132000.002011.001968.001971.0015459003062079900
2017-03-101980.002017.001972.002012.0033347006645979300
2017-03-091926.001979.001924.001978.0024297004765916900
2017-03-081945.001949.001909.001920.0024794004770075000
2017-03-071978.001978.001952.001965.0015981003137294100
2017-03-061990.002002.001972.001978.0012622002499301200
2017-03-032049.002053.001994.002000.0020976004226174300
2017-03-022050.002064.002027.002061.0019254003945805400
2017-03-011974.002017.001961.002011.0018580003707982500
2017-02-281986.001999.001973.001974.0012711002517726700
2017-02-271990.001992.001961.001967.0016504003259370600
2017-02-241995.002028.001975.002013.0016691003347376900
2017-02-232020.002035.002000.002007.0016635003347464600
2017-02-221997.002013.001983.002010.0019806003962269500
2017-02-211978.002010.001975.001997.0012599002509766600
2017-02-201982.001990.001973.001977.0011652002305784600
2017-02-171991.002001.001974.001995.0016346003253616100
2017-02-162007.002017.001983.002006.0020690004143514400
2017-02-152068.002081.002006.002011.0023735004820138800
2017-02-142110.002128.002066.002068.0020366004267884100
2017-02-132088.002114.002084.002099.0026131005482989200
2017-02-102032.002067.002019.002066.0032301006609778400
2017-02-092008.002024.002001.002004.0016769003372660200
2017-02-082023.002036.001989.002012.0021300004279915500
2017-02-072035.002050.002013.002024.0026516005375764500
2017-02-062088.002096.002015.002039.0033544006852957400
2017-02-032151.002160.002070.002079.0035570007465049400
2017-02-022151.002169.002136.002147.0042395009116996900
2017-02-012066.002130.002066.002126.0025931005445575600
2017-01-312090.002138.002090.002111.0027064005715319200
2017-01-302079.002155.002065.002147.0031891006793682300
2017-01-272200.002214.002084.002129.00733250015624821800
2017-01-262104.002170.002083.002170.0043529009319657900
2017-01-252097.002100.002072.002099.0030456006369450200
2017-01-242057.002082.002050.002054.0025724005308837400
2017-01-232015.002095.002000.002077.0042547008777089500
2017-01-202005.002021.001982.002018.0021317004279075100
2017-01-191985.002028.001969.002021.0034437006901345400
2017-01-181920.001974.001902.001968.0024261004715271300
2017-01-171957.001970.001927.001927.0018539003601390000
2017-01-161969.001978.001944.001955.0016019003135430000
2017-01-131963.001981.001946.001968.0023909004702742100
2017-01-121967.001995.001955.001963.0022707004473327300
2017-01-111973.001985.001952.001962.0014433002833633000
2017-01-101968.002019.001950.001968.0031206006179916400
2017-01-061940.001968.001928.001967.0020472003997821200
2017-01-051996.001996.001950.001960.0022693004458962000
2017-01-041969.001996.001923.001996.0042530008369890900
2016-12-301924.001978.001895.001968.0025836005042443500
2016-12-291965.001988.001928.001930.0035664006964341600
2016-12-281950.002003.001948.001995.0030584006052908100
2016-12-271911.001950.001901.001942.0029088005629572200
2016-12-261887.001929.001884.001911.0037838007225528900
2016-12-221810.001893.001810.001887.00657440012259379300
2016-12-211762.001824.001747.001817.00755700013585001000
2016-12-201640.001685.001637.001682.0025887004319841300
2016-12-191643.001644.001618.001640.0011460001873122800
2016-12-161634.001664.001633.001648.0023750003910303500
2016-12-151600.001627.001593.001618.0025163004066995200
2016-12-141566.001587.001558.001586.0015478002444773500
2016-12-131581.001586.001552.001581.0011297001773144700
2016-12-121584.001584.001555.001579.0017497002754870100
2016-12-091560.001577.001554.001565.0034042005318065500
2016-12-081558.001569.001545.001557.0014996002332704300
2016-12-071533.001556.001524.001545.0017213002651710300
2016-12-061553.001561.001526.001532.0014929002291520100
2016-12-051516.001538.001506.001536.0014489002218716900
2016-12-021542.001550.001509.001520.0025344003857282800
2016-12-011570.001608.001569.001575.0022870003625816200
2016-11-301560.001563.001537.001551.0020210003129572500
2016-11-291542.001557.001529.001553.0016558002562627300
2016-11-281553.001556.001535.001550.0013113002027447300
2016-11-251544.001575.001544.001561.0019452003039242600
2016-11-241560.001562.001536.001543.0015790002443544600
2016-11-221545.001550.001533.001538.0013906002140000300
2016-11-211558.001563.001533.001553.0019644003049923000
2016-11-181520.001554.001519.001550.0036503005624062600
2016-11-171487.001510.001463.001506.0019553002917641200
2016-11-161508.001522.001478.001484.0020637003075850400
2016-11-151508.001512.001477.001493.0017234002570779500
2016-11-141481.001514.001471.001509.0024591003693762800
2016-11-111510.001510.001446.001454.0033071004863518700
2016-11-101471.001495.001458.001485.0028686004252448800
2016-11-091484.001500.001364.001381.0041194005815929400
2016-11-081484.001489.001469.001482.0013363001979412400
2016-11-071471.001479.001455.001477.0020216002977732100
2016-11-041437.001463.001429.001461.0023432003390931000
2016-11-021496.001499.001457.001467.0021408003152150600
2016-11-011490.001512.001478.001508.0019733002962487400
2016-10-311470.001508.001462.001503.0033021004941837900
2016-10-281416.001472.001409.001471.0044036006398411600
2016-10-271430.001457.001374.001393.0050683007151843800
2016-10-261352.001377.001340.001374.0017360002375073100
2016-10-251332.001359.001297.001352.0035799004781921400
2016-10-241396.001399.001358.001373.0013839001898032700
2016-10-211392.001398.001377.001382.0011492001593860400
2016-10-201388.001393.001374.001383.0013194001823983800
2016-10-191393.001393.001366.001382.0012989001790604300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog