アドバンテスト(6857)の株価時系列情報
アドバンテスト(6857)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1993/12/30 | 2,800 | 2,840 | 2,770 | 2,840 | 75,000 |
| 1993/12/29 | 2,790 | 2,830 | 2,750 | 2,770 | 60,000 |
| 1993/12/28 | 2,680 | 2,750 | 2,670 | 2,750 | 66,000 |
| 1993/12/27 | 2,600 | 2,600 | 2,600 | 2,600 | 11,000 |
| 1993/12/24 | 2,760 | 2,760 | 2,720 | 2,760 | 83,000 |
| 1993/12/22 | 2,570 | 2,680 | 2,570 | 2,680 | 89,000 |
| 1993/12/21 | 2,680 | 2,680 | 2,570 | 2,640 | 21,000 |
| 1993/12/20 | 2,780 | 2,780 | 2,730 | 2,730 | 81,000 |
| 1993/12/17 | 2,710 | 2,740 | 2,650 | 2,740 | 28,000 |
| 1993/12/16 | 2,650 | 2,730 | 2,650 | 2,710 | 92,000 |
| 1993/12/15 | 2,620 | 2,640 | 2,600 | 2,620 | 35,000 |
| 1993/12/14 | 2,590 | 2,620 | 2,580 | 2,610 | 67,000 |
| 1993/12/13 | 2,480 | 2,610 | 2,480 | 2,600 | 55,000 |
| 1993/12/10 | 2,330 | 2,490 | 2,330 | 2,490 | 71,000 |
| 1993/12/09 | 2,270 | 2,330 | 2,270 | 2,290 | 73,000 |
| 1993/12/08 | 2,250 | 2,250 | 2,210 | 2,240 | 27,000 |
| 1993/12/07 | 2,260 | 2,300 | 2,210 | 2,210 | 75,000 |
| 1993/12/06 | 2,420 | 2,420 | 2,300 | 2,300 | 14,000 |
| 1993/12/03 | 2,390 | 2,400 | 2,380 | 2,400 | 43,000 |
| 1993/12/02 | 2,380 | 2,500 | 2,350 | 2,410 | 108,000 |
| 1993/12/01 | 2,150 | 2,300 | 2,150 | 2,300 | 73,000 |
| 1993/11/30 | 2,170 | 2,170 | 2,100 | 2,130 | 75,000 |
| 1993/11/29 | 2,130 | 2,150 | 2,100 | 2,130 | 64,000 |
| 1993/11/26 | 2,390 | 2,390 | 2,200 | 2,250 | 58,000 |
| 1993/11/25 | 2,410 | 2,410 | 2,390 | 2,400 | 70,000 |
| 1993/11/24 | 2,450 | 2,480 | 2,400 | 2,400 | 49,000 |
| 1993/11/22 | 2,510 | 2,510 | 2,410 | 2,450 | 51,000 |
| 1993/11/19 | 2,500 | 2,520 | 2,500 | 2,520 | 14,000 |
| 1993/11/18 | 2,570 | 2,570 | 2,500 | 2,550 | 47,000 |
| 1993/11/17 | 2,590 | 2,590 | 2,530 | 2,530 | 21,000 |
| 1993/11/16 | 2,600 | 2,600 | 2,580 | 2,600 | 49,000 |
| 1993/11/15 | 2,600 | 2,600 | 2,530 | 2,590 | 30,000 |
| 1993/11/12 | 2,530 | 2,590 | 2,530 | 2,560 | 33,000 |
| 1993/11/11 | 2,530 | 2,560 | 2,530 | 2,530 | 70,000 |
| 1993/11/10 | 2,530 | 2,590 | 2,530 | 2,530 | 105,000 |
| 1993/11/09 | 2,590 | 2,590 | 2,500 | 2,500 | 81,000 |
| 1993/11/08 | 2,590 | 2,600 | 2,550 | 2,600 | 41,000 |
| 1993/11/05 | 2,690 | 2,690 | 2,560 | 2,620 | 120,000 |
| 1993/11/04 | 2,680 | 2,700 | 2,660 | 2,700 | 68,000 |
| 1993/11/02 | 2,710 | 2,710 | 2,650 | 2,650 | 65,000 |
| 1993/11/01 | 2,820 | 2,820 | 2,720 | 2,720 | 71,000 |
| 1993/10/29 | 2,780 | 2,840 | 2,750 | 2,840 | 72,000 |
| 1993/10/28 | 2,670 | 2,730 | 2,660 | 2,730 | 81,000 |
| 1993/10/27 | 2,670 | 2,690 | 2,660 | 2,680 | 110,000 |
| 1993/10/26 | 2,730 | 2,750 | 2,670 | 2,680 | 64,000 |
| 1993/10/25 | 2,750 | 2,810 | 2,750 | 2,770 | 49,000 |
| 1993/10/22 | 2,730 | 2,750 | 2,730 | 2,730 | 132,000 |
| 1993/10/21 | 2,760 | 2,760 | 2,700 | 2,700 | 34,000 |
| 1993/10/20 | 2,810 | 2,810 | 2,700 | 2,770 | 110,000 |
| 1993/10/19 | 2,790 | 2,790 | 2,700 | 2,700 | 76,000 |
| 1993/10/18 | 2,770 | 2,810 | 2,770 | 2,800 | 98,000 |
| 1993/10/15 | 2,760 | 2,830 | 2,760 | 2,760 | 142,000 |
| 1993/10/14 | 2,780 | 2,800 | 2,700 | 2,750 | 287,000 |
| 1993/10/13 | 3,020 | 3,020 | 2,900 | 2,900 | 129,000 |
| 1993/10/12 | 3,070 | 3,070 | 3,030 | 3,070 | 72,000 |
| 1993/10/08 | 3,050 | 3,080 | 3,020 | 3,040 | 50,000 |
| 1993/10/07 | 3,100 | 3,100 | 3,070 | 3,080 | 136,000 |
| 1993/10/06 | 3,010 | 3,100 | 3,010 | 3,100 | 188,000 |
| 1993/10/05 | 3,000 | 3,050 | 2,950 | 2,950 | 311,000 |
| 1993/10/04 | 2,840 | 2,990 | 2,840 | 2,950 | 251,000 |
| 1993/10/01 | 2,810 | 2,830 | 2,800 | 2,800 | 83,000 |
| 1993/09/30 | 2,850 | 2,860 | 2,840 | 2,850 | 38,000 |
| 1993/09/29 | 2,880 | 2,880 | 2,850 | 2,880 | 106,000 |
| 1993/09/28 | 2,850 | 2,920 | 2,850 | 2,910 | 44,000 |
| 1993/09/27 | 2,850 | 2,860 | 2,800 | 2,840 | 58,000 |
| 1993/09/24 | 2,820 | 2,870 | 2,820 | 2,820 | 85,000 |
| 1993/09/22 | 2,890 | 2,890 | 2,810 | 2,850 | 71,000 |
| 1993/09/21 | 2,890 | 2,920 | 2,890 | 2,900 | 71,000 |
| 1993/09/20 | 2,930 | 2,970 | 2,910 | 2,930 | 131,000 |
| 1993/09/17 | 2,900 | 2,910 | 2,880 | 2,910 | 76,000 |
| 1993/09/16 | 2,940 | 2,940 | 2,900 | 2,940 | 22,000 |
| 1993/09/14 | 2,960 | 3,000 | 2,950 | 2,980 | 28,000 |
| 1993/09/13 | 2,920 | 2,950 | 2,920 | 2,920 | 22,000 |
| 1993/09/10 | 2,860 | 2,900 | 2,860 | 2,880 | 121,000 |
| 1993/09/09 | 2,970 | 2,970 | 2,900 | 2,900 | 36,000 |
| 1993/09/08 | 3,040 | 3,040 | 2,990 | 2,990 | 121,000 |
| 1993/09/07 | 3,090 | 3,090 | 3,040 | 3,090 | 83,000 |
| 1993/09/06 | 3,120 | 3,120 | 3,050 | 3,060 | 26,000 |
| 1993/09/03 | 3,020 | 3,130 | 3,020 | 3,120 | 226,000 |
| 1993/09/02 | 3,020 | 3,050 | 3,020 | 3,020 | 86,000 |
| 1993/09/01 | 3,000 | 3,050 | 2,980 | 3,000 | 115,000 |
| 1993/08/31 | 2,990 | 3,010 | 2,970 | 3,000 | 47,000 |
| 1993/08/30 | 2,940 | 3,030 | 2,910 | 2,910 | 181,000 |
| 1993/08/27 | 2,880 | 2,910 | 2,840 | 2,900 | 204,000 |
| 1993/08/26 | 2,830 | 2,870 | 2,830 | 2,840 | 106,000 |
| 1993/08/25 | 2,900 | 2,920 | 2,820 | 2,820 | 155,000 |
| 1993/08/24 | 2,930 | 2,950 | 2,880 | 2,890 | 106,000 |
| 1993/08/23 | 2,910 | 2,930 | 2,900 | 2,930 | 58,000 |
| 1993/08/20 | 2,960 | 3,000 | 2,950 | 3,000 | 66,000 |
| 1993/08/19 | 2,930 | 2,950 | 2,920 | 2,920 | 56,000 |
| 1993/08/18 | 2,950 | 2,970 | 2,950 | 2,960 | 85,000 |
| 1993/08/17 | 3,020 | 3,030 | 2,950 | 2,950 | 65,000 |
| 1993/08/16 | 3,010 | 3,030 | 2,980 | 2,990 | 121,000 |
| 1993/08/13 | 3,120 | 3,120 | 3,000 | 3,040 | 169,000 |
| 1993/08/12 | 3,110 | 3,130 | 3,100 | 3,100 | 87,000 |
| 1993/08/11 | 3,110 | 3,150 | 3,110 | 3,140 | 165,000 |
| 1993/08/10 | 3,090 | 3,150 | 3,060 | 3,150 | 88,000 |
| 1993/08/09 | 3,100 | 3,120 | 3,060 | 3,060 | 85,000 |
| 1993/08/06 | 3,130 | 3,130 | 3,070 | 3,070 | 46,000 |
| 1993/08/05 | 3,140 | 3,140 | 3,070 | 3,130 | 88,000 |
| 1993/08/04 | 3,110 | 3,150 | 3,110 | 3,120 | 31,000 |
| 1993/08/03 | 3,170 | 3,170 | 3,090 | 3,090 | 108,000 |
| 1993/08/02 | 3,180 | 3,190 | 3,160 | 3,180 | 83,000 |
| 1993/07/30 | 3,250 | 3,300 | 3,250 | 3,270 | 61,000 |
| 1993/07/29 | 3,220 | 3,300 | 3,220 | 3,240 | 56,000 |
| 1993/07/28 | 3,190 | 3,230 | 3,190 | 3,200 | 40,000 |
| 1993/07/27 | 3,210 | 3,210 | 3,180 | 3,200 | 75,000 |
| 1993/07/26 | 3,170 | 3,180 | 3,150 | 3,160 | 89,000 |
| 1993/07/23 | 3,200 | 3,200 | 3,160 | 3,180 | 83,000 |
| 1993/07/22 | 3,350 | 3,350 | 3,270 | 3,270 | 78,000 |
| 1993/07/21 | 3,310 | 3,350 | 3,300 | 3,300 | 186,000 |
| 1993/07/20 | 3,350 | 3,350 | 3,290 | 3,300 | 75,000 |
| 1993/07/19 | 3,350 | 3,410 | 3,310 | 3,390 | 110,000 |
| 1993/07/16 | 3,190 | 3,330 | 3,180 | 3,300 | 315,000 |
| 1993/07/15 | 3,180 | 3,230 | 3,170 | 3,170 | 190,000 |
| 1993/07/14 | 3,200 | 3,200 | 3,160 | 3,170 | 134,000 |
| 1993/07/13 | 3,090 | 3,200 | 3,090 | 3,200 | 200,000 |
| 1993/07/12 | 3,070 | 3,130 | 3,070 | 3,070 | 135,000 |
| 1993/07/09 | 3,050 | 3,090 | 3,050 | 3,070 | 72,000 |
| 1993/07/08 | 3,070 | 3,100 | 3,060 | 3,070 | 56,000 |
| 1993/07/07 | 3,100 | 3,130 | 3,080 | 3,080 | 63,000 |
| 1993/07/06 | 3,100 | 3,130 | 3,100 | 3,130 | 31,000 |
| 1993/07/05 | 3,130 | 3,130 | 3,060 | 3,100 | 85,000 |
| 1993/07/02 | 3,180 | 3,180 | 3,130 | 3,140 | 48,000 |
| 1993/07/01 | 3,180 | 3,200 | 3,100 | 3,190 | 37,000 |
| 1993/06/30 | 3,200 | 3,220 | 3,150 | 3,180 | 85,000 |
| 1993/06/29 | 3,200 | 3,230 | 3,150 | 3,200 | 100,000 |
| 1993/06/28 | 3,190 | 3,190 | 3,100 | 3,150 | 23,000 |
| 1993/06/25 | 3,220 | 3,230 | 3,150 | 3,190 | 96,000 |
| 1993/06/24 | 3,150 | 3,230 | 3,150 | 3,230 | 75,000 |
| 1993/06/23 | 3,080 | 3,090 | 3,060 | 3,060 | 45,000 |
| 1993/06/22 | 3,090 | 3,090 | 3,000 | 3,070 | 389,000 |
| 1993/06/21 | 3,050 | 3,140 | 3,040 | 3,040 | 240,000 |
| 1993/06/18 | 3,110 | 3,200 | 3,100 | 3,100 | 125,000 |
| 1993/06/17 | 3,130 | 3,220 | 3,110 | 3,160 | 162,000 |
| 1993/06/16 | 3,150 | 3,180 | 3,120 | 3,170 | 172,000 |
| 1993/06/15 | 3,260 | 3,280 | 3,190 | 3,200 | 160,000 |
| 1993/06/14 | 3,350 | 3,350 | 3,280 | 3,290 | 55,000 |
| 1993/06/11 | 3,380 | 3,390 | 3,310 | 3,350 | 147,000 |
| 1993/06/10 | 3,350 | 3,380 | 3,340 | 3,380 | 70,000 |
| 1993/06/08 | 3,380 | 3,390 | 3,260 | 3,260 | 64,000 |
| 1993/06/07 | 3,400 | 3,460 | 3,390 | 3,390 | 109,000 |
| 1993/06/04 | 3,520 | 3,520 | 3,390 | 3,390 | 312,000 |
| 1993/06/03 | 3,400 | 3,570 | 3,400 | 3,460 | 343,000 |
| 1993/06/02 | 3,230 | 3,310 | 3,200 | 3,300 | 177,000 |
| 1993/06/01 | 3,130 | 3,200 | 3,100 | 3,190 | 165,000 |
| 1993/05/31 | 3,130 | 3,140 | 3,090 | 3,120 | 136,000 |
| 1993/05/28 | 2,940 | 3,050 | 2,940 | 3,040 | 49,000 |
| 1993/05/27 | 2,950 | 2,980 | 2,930 | 2,930 | 52,000 |
| 1993/05/26 | 2,950 | 2,980 | 2,900 | 2,950 | 111,000 |
| 1993/05/25 | 2,840 | 2,970 | 2,840 | 2,940 | 113,000 |
| 1993/05/24 | 2,820 | 2,860 | 2,820 | 2,840 | 79,000 |
| 1993/05/21 | 2,760 | 2,820 | 2,760 | 2,820 | 114,000 |
| 1993/05/20 | 2,860 | 2,860 | 2,720 | 2,750 | 166,000 |
| 1993/05/19 | 2,870 | 2,870 | 2,820 | 2,820 | 108,000 |
| 1993/05/18 | 2,890 | 2,890 | 2,810 | 2,870 | 36,000 |
| 1993/05/17 | 2,940 | 2,940 | 2,900 | 2,900 | 34,000 |
| 1993/05/14 | 2,990 | 2,990 | 2,910 | 2,920 | 108,000 |
| 1993/05/13 | 2,950 | 3,000 | 2,950 | 2,960 | 107,000 |
| 1993/05/12 | 3,040 | 3,050 | 2,950 | 2,950 | 127,000 |
| 1993/05/11 | 2,980 | 3,100 | 2,980 | 3,080 | 130,000 |
| 1993/05/10 | 2,980 | 3,000 | 2,950 | 2,970 | 92,000 |
| 1993/05/07 | 2,990 | 3,000 | 2,940 | 2,980 | 48,000 |
| 1993/05/06 | 2,950 | 3,000 | 2,910 | 2,950 | 169,000 |
| 1993/04/30 | 2,840 | 2,910 | 2,830 | 2,910 | 170,000 |
| 1993/04/28 | 2,840 | 2,850 | 2,780 | 2,800 | 311,000 |
| 1993/04/27 | 2,730 | 2,800 | 2,730 | 2,780 | 169,000 |
| 1993/04/26 | 2,760 | 2,760 | 2,710 | 2,710 | 58,000 |
| 1993/04/23 | 2,750 | 2,760 | 2,710 | 2,720 | 232,000 |
| 1993/04/22 | 2,740 | 2,770 | 2,720 | 2,720 | 188,000 |
| 1993/04/21 | 2,760 | 2,760 | 2,700 | 2,700 | 92,000 |
| 1993/04/20 | 2,750 | 2,830 | 2,730 | 2,760 | 258,000 |
| 1993/04/19 | 2,750 | 2,750 | 2,700 | 2,720 | 64,000 |
| 1993/04/16 | 2,880 | 2,890 | 2,760 | 2,830 | 139,000 |
| 1993/04/15 | 2,840 | 2,890 | 2,820 | 2,860 | 346,000 |
| 1993/04/14 | 2,740 | 2,790 | 2,700 | 2,760 | 311,000 |
| 1993/04/13 | 2,700 | 2,700 | 2,600 | 2,700 | 122,000 |
| 1993/04/12 | 2,700 | 2,700 | 2,620 | 2,620 | 9,000 |
| 1993/04/09 | 2,660 | 2,690 | 2,650 | 2,650 | 57,000 |
| 1993/04/08 | 2,650 | 2,740 | 2,620 | 2,710 | 80,000 |
| 1993/04/07 | 2,600 | 2,730 | 2,600 | 2,650 | 286,000 |
| 1993/04/06 | 2,600 | 2,630 | 2,530 | 2,600 | 77,000 |
| 1993/04/05 | 2,600 | 2,600 | 2,560 | 2,600 | 58,000 |
| 1993/04/02 | 2,560 | 2,610 | 2,520 | 2,560 | 114,000 |
| 1993/04/01 | 2,580 | 2,580 | 2,470 | 2,580 | 39,000 |
| 1993/03/31 | 2,600 | 2,640 | 2,560 | 2,640 | 78,000 |
| 1993/03/30 | 2,620 | 2,650 | 2,600 | 2,640 | 183,000 |
| 1993/03/29 | 2,460 | 2,590 | 2,460 | 2,580 | 156,000 |
| 1993/03/26 | 2,250 | 2,410 | 2,250 | 2,370 | 198,000 |
| 1993/03/25 | 2,240 | 2,280 | 2,210 | 2,230 | 100,000 |
| 1993/03/24 | 2,230 | 2,250 | 2,220 | 2,250 | 40,000 |
| 1993/03/23 | 2,210 | 2,210 | 2,160 | 2,160 | 72,000 |
| 1993/03/22 | 2,240 | 2,250 | 2,200 | 2,250 | 61,000 |
| 1993/03/19 | 2,320 | 2,320 | 2,200 | 2,200 | 96,000 |
| 1993/03/18 | 2,290 | 2,360 | 2,250 | 2,250 | 149,000 |
| 1993/03/17 | 2,270 | 2,290 | 2,270 | 2,280 | 214,000 |
| 1993/03/16 | 2,230 | 2,360 | 2,230 | 2,270 | 220,000 |
| 1993/03/15 | 2,250 | 2,250 | 2,250 | 2,250 | 21,000 |
| 1993/03/12 | 2,210 | 2,260 | 2,210 | 2,260 | 165,000 |
| 1993/03/11 | 2,180 | 2,240 | 2,180 | 2,230 | 68,000 |
| 1993/03/10 | 2,100 | 2,170 | 2,100 | 2,170 | 103,000 |
| 1993/03/09 | 2,070 | 2,070 | 2,040 | 2,060 | 124,000 |
| 1993/03/08 | 1,990 | 2,040 | 1,990 | 2,010 | 135,000 |
| 1993/03/05 | 2,020 | 2,020 | 1,990 | 1,990 | 78,000 |
| 1993/03/04 | 2,020 | 2,020 | 2,000 | 2,020 | 78,000 |
| 1993/03/03 | 2,050 | 2,050 | 2,030 | 2,040 | 126,000 |
| 1993/03/02 | 2,070 | 2,070 | 2,040 | 2,050 | 65,000 |
| 1993/03/01 | 2,100 | 2,100 | 2,070 | 2,080 | 38,000 |
| 1993/02/26 | 2,070 | 2,130 | 2,070 | 2,120 | 99,000 |
| 1993/02/25 | 2,090 | 2,130 | 2,090 | 2,130 | 32,000 |
| 1993/02/24 | 2,100 | 2,100 | 2,060 | 2,060 | 72,000 |
| 1993/02/23 | 2,160 | 2,160 | 2,120 | 2,120 | 8,000 |
| 1993/02/22 | 2,190 | 2,200 | 2,110 | 2,120 | 83,000 |
| 1993/02/19 | 2,230 | 2,240 | 2,200 | 2,200 | 61,000 |
| 1993/02/18 | 2,280 | 2,280 | 2,190 | 2,190 | 34,000 |
| 1993/02/17 | 2,280 | 2,300 | 2,240 | 2,300 | 61,000 |
| 1993/02/16 | 2,390 | 2,390 | 2,300 | 2,330 | 138,000 |
| 1993/02/15 | 2,390 | 2,390 | 2,350 | 2,370 | 60,000 |
| 1993/02/12 | 2,390 | 2,400 | 2,370 | 2,380 | 57,000 |
| 1993/02/10 | 2,400 | 2,440 | 2,400 | 2,430 | 151,000 |
| 1993/02/09 | 2,510 | 2,530 | 2,480 | 2,480 | 118,000 |
| 1993/02/08 | 2,450 | 2,550 | 2,440 | 2,550 | 201,000 |
| 1993/02/05 | 2,300 | 2,430 | 2,300 | 2,370 | 209,000 |
| 1993/02/04 | 2,300 | 2,330 | 2,300 | 2,330 | 50,000 |
| 1993/02/03 | 2,300 | 2,330 | 2,290 | 2,300 | 52,000 |
| 1993/02/02 | 2,300 | 2,340 | 2,280 | 2,290 | 159,000 |
| 1993/02/01 | 2,240 | 2,280 | 2,230 | 2,280 | 64,000 |
| 1993/01/29 | 2,200 | 2,230 | 2,160 | 2,200 | 35,000 |
| 1993/01/28 | 2,200 | 2,200 | 2,200 | 2,200 | 14,000 |
| 1993/01/27 | 2,200 | 2,200 | 2,140 | 2,200 | 55,000 |
| 1993/01/26 | 2,260 | 2,260 | 2,210 | 2,250 | 14,000 |
| 1993/01/25 | 2,300 | 2,300 | 2,260 | 2,280 | 14,000 |
| 1993/01/22 | 2,340 | 2,340 | 2,300 | 2,320 | 92,000 |
| 1993/01/21 | 2,330 | 2,350 | 2,330 | 2,340 | 98,000 |
| 1993/01/20 | 2,310 | 2,340 | 2,310 | 2,330 | 24,000 |
| 1993/01/19 | 2,350 | 2,360 | 2,340 | 2,350 | 51,000 |
| 1993/01/18 | 2,350 | 2,360 | 2,340 | 2,350 | 78,000 |
| 1993/01/14 | 2,360 | 2,360 | 2,350 | 2,360 | 96,000 |
| 1993/01/13 | 2,330 | 2,360 | 2,330 | 2,350 | 151,000 |
| 1993/01/12 | 2,340 | 2,340 | 2,330 | 2,330 | 24,000 |
| 1993/01/11 | 2,270 | 2,350 | 2,270 | 2,350 | 37,000 |
| 1993/01/08 | 2,230 | 2,250 | 2,200 | 2,250 | 31,000 |
| 1993/01/07 | 2,280 | 2,280 | 2,230 | 2,250 | 136,000 |
| 1993/01/06 | 2,270 | 2,280 | 2,270 | 2,280 | 9,000 |
| 1993/01/05 | 2,300 | 2,300 | 2,270 | 2,270 | 25,000 |
| 1993/01/04 | 2,260 | 2,260 | 2,250 | 2,260 | 4,000 |