[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 
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
2016-04-211078.001098.001069.001095.0022395002438815700
2016-04-201062.001070.001046.001048.0013463001417637500
2016-04-191034.001050.001031.001045.0019000001980234000
2016-04-181009.001016.00992.00999.0020453002049609700
2016-04-151033.001056.001025.001044.0024631002574666500
2016-04-141060.001071.001053.001064.0023195002464418100
2016-04-131013.001057.001013.001053.0018764001952979000
2016-04-12978.001017.00975.001012.0022069002224958800
2016-04-11973.00976.00946.00975.0015253001468133400
2016-04-08956.00989.00938.00976.0022741002196869300
2016-04-07944.00966.00930.00953.0015900001513141700
2016-04-06930.00948.00924.00945.0016046001507243700
2016-04-05959.00962.00922.00930.0020173001886349400
2016-04-04979.00996.00963.00969.0017392001692407800
2016-04-011043.001044.00976.00981.0023813002367332300
2016-03-311054.001069.001041.001041.0014684001542967200
2016-03-301060.001066.001039.001042.0013966001467485000
2016-03-291035.001048.001030.001044.0010266001069470200
2016-03-281073.001073.001039.001050.0012699001335445200
2016-03-251070.001071.001048.001060.0017827001887177700
2016-03-241105.001110.001075.001076.0019565002125363500
2016-03-231121.001136.001107.001113.0011189001249914700
2016-03-221133.001141.001109.001123.0012360001387064800
2016-03-181130.001143.001105.001108.0017023001891837500
2016-03-171116.001173.001115.001132.0036979004240659900
2016-03-161095.001109.001084.001104.0016204001784549000
2016-03-151115.001118.001096.001099.0012774001413459100
2016-03-141086.001115.001084.001111.0018361002031925200
2016-03-111044.001073.001043.001070.0039617004166358300
2016-03-101070.001076.001062.001066.0012118001294142500
2016-03-091066.001066.001034.001055.0025156002637671000
2016-03-081081.001089.001054.001081.0022264002392666600
2016-03-071100.001118.001092.001098.0017350001907240100
2016-03-041070.001098.001066.001090.0016625001809843100
2016-03-031053.001096.001053.001081.0017167001854960600
2016-03-021031.001070.001027.001056.0024297002560792300
2016-03-011035.001036.001003.001014.0025277002560178500
2016-02-291060.001079.001031.001032.0019509002042726500
2016-02-261062.001089.001056.001057.0018583001989774200
2016-02-251049.001064.001043.001052.0013352001406273900
2016-02-241038.001049.001024.001040.0016701001735484500
2016-02-231032.001055.001030.001045.0013555001413274500
2016-02-221004.001027.001000.001025.0015679001599263100
2016-02-191025.001027.00991.001006.0020016002007314500
2016-02-181032.001055.001024.001041.0023685002469595700
2016-02-171037.001053.00993.001009.0024945002538937500
2016-02-161030.001062.001020.001045.0023573002471411100
2016-02-151002.001043.001000.001029.0030926003170796300
2016-02-12978.00991.00954.00975.0042082004103433700
2016-02-101049.001056.00988.001018.0040022004053899000
2016-02-091060.001064.001025.001031.0028246002926642700
2016-02-081046.001114.001031.001103.0029844003228383400
2016-02-051057.001072.001041.001055.0015456001626912900
2016-02-041059.001083.001057.001076.0026737002867639700
2016-02-031080.001090.001054.001058.0027251002900185400
2016-02-021111.001124.001099.001110.0020888002316386300
2016-02-011116.001143.001112.001137.0031095003512787400
2016-01-291090.001112.001052.001105.0061749006729959700
2016-01-281050.001118.001027.001100.00935140010190192300
2016-01-27953.00976.00952.00970.0017528001691647800
2016-01-26965.00965.00938.00943.0026816002546800000
2016-01-25982.00986.00963.00983.0023570002303118800
2016-01-22957.00980.00951.00977.0025738002486544000
2016-01-21957.00986.00927.00927.0028677002748342900
2016-01-20971.00975.00930.00933.0020890001969145500
2016-01-19949.00979.00937.00978.0017454001691026300
2016-01-18934.00954.00916.00945.0015529001457873500
2016-01-15993.001002.00955.00959.0022568002199209500
2016-01-14955.00972.00939.00969.0027513002638233000
2016-01-13970.00991.00966.00990.0022558002215221000
2016-01-12946.00959.00936.00950.0039468003737752400
2016-01-08920.00994.00920.00954.0051058004886400500
2016-01-07952.00962.00934.00935.0027950002636938300
2016-01-06984.00989.00955.00960.0025058002415241500
2016-01-05966.00981.00953.00977.0035122003413678500
2016-01-04983.00989.00948.00952.0033807003249476000
2015-12-301030.001043.001007.001012.0014144001443612500
2015-12-291020.001036.001003.001027.0012271001252682200
2015-12-281000.001032.001000.001018.0011861001209718500
2015-12-251013.001023.00993.00997.0017618001764464400
2015-12-241039.001042.001015.001017.0015738001613084100
2015-12-221026.001036.001016.001029.0014950001532674500
2015-12-211030.001032.001006.001026.0019060001943244600
2015-12-181070.001114.001043.001043.0031750003382315900
2015-12-171088.001104.001059.001063.0022207002391120200
2015-12-161058.001075.001052.001064.0017988001914820400
2015-12-151061.001070.001040.001043.0019296002031150700
2015-12-141071.001074.001052.001068.0015519001651230300
2015-12-111079.001104.001077.001099.0037597004084694600
2015-12-101090.001097.001072.001077.0015996001730491800
2015-12-091093.001117.001090.001108.0021841002418111900
2015-12-081119.001126.001098.001100.0016575001834615500
2015-12-071136.001144.001128.001132.0011453001299417200
2015-12-041116.001126.001104.001107.0015289001697250500
2015-12-031139.001144.001130.001134.0010661001211645500
2015-12-021147.001155.001128.001133.0013392001519353400
2015-12-011118.001147.001117.001147.0023226002649806200
2015-11-301130.001148.001108.001118.0027596003090981500
2015-11-271137.001150.001125.001137.0018558002110221400
2015-11-261136.001141.001119.001127.0015816001787178300

   ※ 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