[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 
2017-04-282080.002105.002005.002081.00907390018676159600
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
2016-10-181371.001392.001371.001385.0010384001437608100
2016-10-171370.001389.001365.001381.0011130001535016700
2016-10-141380.001399.001353.001367.0026277003605652700
2016-10-131403.001412.001372.001387.0012654001755602300
2016-10-121435.001436.001387.001394.0020236002839863300
2016-10-111446.001458.001440.001446.0015061002178653900
2016-10-071425.001440.001416.001436.0011895001703047500
2016-10-061440.001446.001417.001421.0013585001940907000
2016-10-051425.001446.001416.001422.0022810003258868500
2016-10-041390.001424.001387.001420.0025377003593327200
2016-10-031380.001400.001373.001385.0021801003022087800
2016-09-301367.001376.001355.001360.0019183002617878900
2016-09-291365.001415.001360.001388.0032115004464994500
2016-09-281344.001348.001323.001331.0017035002268409800
2016-09-271324.001353.001306.001350.0021412002864133700
2016-09-261364.001370.001328.001334.0019644002630321300
2016-09-231355.001382.001341.001372.0020011002746799200
2016-09-211340.001365.001331.001351.0036709004954506900
2016-09-201374.001390.001341.001345.0036039004911575300
2016-09-161410.001412.001381.001387.0020003002777824400
2016-09-151423.001434.001398.001401.0021091002965261100
2016-09-141421.001454.001418.001435.0014716002119307500
2016-09-131458.001463.001425.001428.0014929002142386400
2016-09-121447.001455.001423.001428.0016799002408691200
2016-09-091454.001466.001451.001457.0026172003809567700
2016-09-081474.001497.001447.001456.0021294003110654100
2016-09-071465.001489.001452.001487.0017501002587553400
2016-09-061493.001501.001488.001494.0017481002611820300
2016-09-051504.001512.001486.001496.0012196001825908900
2016-09-021513.001513.001471.001494.0024651003678302200
2016-09-011546.001547.001498.001510.0027198004117661500
2016-08-311528.001556.001527.001549.0025606003963001400
2016-08-301492.001521.001491.001509.0018183002743837900
2016-08-291519.001541.001508.001512.0023972003649917400
2016-08-261497.001500.001450.001480.0032796004841729200
2016-08-251498.001512.001490.001505.0033484005038378000
2016-08-241425.001501.001425.001498.0030532004542919200
2016-08-231451.001453.001425.001434.0019499002808892200
2016-08-221480.001480.001455.001471.0017624002584241300
2016-08-191424.001468.001421.001467.0030122004381954600
2016-08-181403.001431.001396.001414.0019719002790008700
2016-08-171365.001419.001363.001417.0020861002922886100
2016-08-161413.001415.001380.001382.0020092002797478000
2016-08-151414.001419.001401.001413.0014066001984960500
2016-08-121441.001444.001418.001423.0025512003647785000
2016-08-101409.001428.001400.001411.0020099002839057900
2016-08-091439.001441.001397.001407.0028568004027582300
2016-08-081411.001444.001410.001432.0023543003367328100
2016-08-051410.001417.001380.001388.0026535003697161300
2016-08-041371.001407.001348.001404.0032700004531795000
2016-08-031367.001393.001356.001360.0032647004472683500
2016-08-021364.001398.001359.001391.0034190004722496700
2016-08-011354.001368.001339.001362.0027608003749011900
2016-07-291310.001373.001299.001372.0049370006602023600
2016-07-281350.001397.001329.001333.00883300011978359700
2016-07-271190.001223.001183.001218.0031443003802574000
2016-07-261207.001207.001171.001174.0018835002222478000
2016-07-251225.001228.001207.001211.0013020001581834000
2016-07-221223.001237.001214.001222.0012293001504900200
2016-07-211246.001255.001237.001241.0019735002457546100
2016-07-201201.001231.001200.001226.0021760002655784200
2016-07-191174.001214.001168.001212.0026013003109392800
2016-07-151178.001181.001154.001159.0020094002339520800
2016-07-141165.001185.001148.001183.0021994002580868800
2016-07-131144.001164.001141.001155.0026278003034240400
2016-07-121100.001128.001098.001122.0026495002963064000
2016-07-111070.001083.001057.001074.0014815001588671200
2016-07-081040.001067.001027.001029.0029388003056089400
2016-07-071038.001048.001028.001032.0014404001493196500
2016-07-061055.001055.001021.001036.0029048003008378000
2016-07-051087.001092.001069.001071.0016713001800534600
2016-07-041111.001118.001092.001097.0021330002351985100
2016-07-011145.001154.001120.001125.0013403001517088300
2016-06-301129.001155.001129.001135.0023477002677640500
2016-06-291122.001131.001104.001111.0032610003626031600
2016-06-281130.001140.001111.001122.0026558002989720000
2016-06-271125.001148.001110.001146.0024801002806990200
2016-06-241186.001201.001090.001103.0031529003560660900
2016-06-231168.001188.001156.001184.009050001065644700
2016-06-221168.001174.001157.001171.0010824001263912700
2016-06-211159.001174.001152.001172.0010980001281772900
2016-06-201148.001178.001142.001170.0023853002775772400
2016-06-171121.001129.001104.001126.0022556002525711300
2016-06-161129.001140.001095.001098.0020461002270045900
2016-06-151116.001144.001114.001138.0016366001851252500
2016-06-141140.001142.001112.001124.0015245001712461700
2016-06-131181.001182.001130.001132.0021814002500556200
2016-06-101191.001204.001184.001194.0028752003427215600
2016-06-091199.001204.001175.001182.0018526002198818600
2016-06-081191.001212.001189.001208.0011215001348524300
2016-06-071171.001191.001170.001191.0015300001810801900
2016-06-061159.001171.001150.001170.0014529001687623900
2016-06-031184.001186.001155.001172.0018663002182905200
2016-06-021212.001214.001176.001182.0023323002769115000
2016-06-011216.001234.001201.001219.0017495002138277400
2016-05-311223.001238.001215.001233.0019744002426224100
2016-05-301210.001233.001208.001231.0019578002401447200
2016-05-271196.001201.001189.001199.0015984001910731000
2016-05-261208.001208.001173.001183.0013513001606118400
2016-05-251190.001206.001181.001185.0022267002652745700
2016-05-241170.001182.001162.001164.0021111002469551100
2016-05-231160.001180.001139.001180.0024918002909251500
2016-05-201135.001160.001131.001158.0019523002246704500
2016-05-191133.001146.001131.001140.0018220002076292900
2016-05-181100.001128.001098.001119.0027978003118907900
2016-05-171086.001095.001072.001082.0016990001837372000
2016-05-161037.001075.001035.001058.0014438001528277200
2016-05-131094.001095.001027.001030.0029568003130467700
2016-05-121062.001072.001049.001071.0012321001308460800
2016-05-111080.001094.001062.001066.0017413001873298600
2016-05-101068.001077.001053.001069.0021600002304830200
2016-05-091050.001067.001046.001063.0016155001712206200
2016-05-061036.001054.001027.001044.0029759003096030800
2016-05-021030.001037.001007.001028.0029387003007713100
2016-04-281079.001145.001057.001060.0059957006591012000
2016-04-271105.001107.001064.001090.0033257003612470800
2016-04-261111.001136.001103.001115.0026276002951392700
2016-04-251108.001122.001097.001108.0016479001830131100
2016-04-221080.001109.001072.001106.0022649002473788100

   ※ 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