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 |
|---|---|---|---|---|---|
| 1994/12/30 | 3,370 | 3,380 | 3,370 | 3,370 | 20,000 |
| 1994/12/29 | 3,300 | 3,350 | 3,300 | 3,350 | 26,000 |
| 1994/12/28 | 3,310 | 3,380 | 3,300 | 3,350 | 125,000 |
| 1994/12/27 | 3,280 | 3,290 | 3,260 | 3,290 | 18,000 |
| 1994/12/26 | 3,250 | 3,290 | 3,250 | 3,290 | 39,000 |
| 1994/12/22 | 3,230 | 3,260 | 3,190 | 3,250 | 51,000 |
| 1994/12/21 | 3,200 | 3,240 | 3,190 | 3,210 | 32,000 |
| 1994/12/20 | 3,210 | 3,260 | 3,200 | 3,260 | 71,000 |
| 1994/12/19 | 3,180 | 3,210 | 3,180 | 3,210 | 53,000 |
| 1994/12/16 | 3,160 | 3,190 | 3,150 | 3,190 | 60,000 |
| 1994/12/15 | 3,190 | 3,190 | 3,150 | 3,150 | 18,000 |
| 1994/12/14 | 3,190 | 3,210 | 3,190 | 3,200 | 16,000 |
| 1994/12/13 | 3,340 | 3,340 | 3,180 | 3,190 | 50,000 |
| 1994/12/12 | 3,270 | 3,290 | 3,270 | 3,290 | 28,000 |
| 1994/12/09 | 3,270 | 3,270 | 3,250 | 3,250 | 132,000 |
| 1994/12/08 | 3,320 | 3,320 | 3,220 | 3,220 | 67,000 |
| 1994/12/07 | 3,350 | 3,350 | 3,310 | 3,310 | 28,000 |
| 1994/12/06 | 3,350 | 3,360 | 3,340 | 3,360 | 41,000 |
| 1994/12/05 | 3,360 | 3,360 | 3,330 | 3,340 | 40,000 |
| 1994/12/02 | 3,280 | 3,320 | 3,280 | 3,320 | 50,000 |
| 1994/12/01 | 3,370 | 3,400 | 3,320 | 3,320 | 280,000 |
| 1994/11/30 | 3,270 | 3,430 | 3,260 | 3,400 | 155,000 |
| 1994/11/29 | 3,250 | 3,270 | 3,240 | 3,250 | 56,000 |
| 1994/11/28 | 3,240 | 3,280 | 3,240 | 3,250 | 84,000 |
| 1994/11/25 | 3,240 | 3,250 | 3,230 | 3,250 | 81,000 |
| 1994/11/24 | 3,200 | 3,250 | 3,180 | 3,240 | 192,000 |
| 1994/11/22 | 3,170 | 3,250 | 3,130 | 3,230 | 89,000 |
| 1994/11/21 | 3,190 | 3,200 | 3,170 | 3,190 | 58,000 |
| 1994/11/18 | 3,260 | 3,260 | 3,210 | 3,240 | 44,000 |
| 1994/11/17 | 3,240 | 3,240 | 3,210 | 3,210 | 14,000 |
| 1994/11/16 | 3,200 | 3,290 | 3,200 | 3,290 | 15,000 |
| 1994/11/15 | 3,230 | 3,250 | 3,230 | 3,240 | 29,000 |
| 1994/11/14 | 3,220 | 3,230 | 3,200 | 3,230 | 9,000 |
| 1994/11/11 | 3,200 | 3,230 | 3,200 | 3,220 | 30,000 |
| 1994/11/10 | 3,260 | 3,270 | 3,220 | 3,250 | 58,000 |
| 1994/11/09 | 3,310 | 3,310 | 3,250 | 3,250 | 39,000 |
| 1994/11/08 | 3,320 | 3,380 | 3,320 | 3,320 | 12,000 |
| 1994/11/07 | 3,380 | 3,380 | 3,340 | 3,360 | 22,000 |
| 1994/11/04 | 3,320 | 3,330 | 3,320 | 3,330 | 8,000 |
| 1994/11/02 | 3,410 | 3,410 | 3,360 | 3,360 | 25,000 |
| 1994/11/01 | 3,430 | 3,430 | 3,400 | 3,400 | 41,000 |
| 1994/10/31 | 3,420 | 3,420 | 3,390 | 3,400 | 24,000 |
| 1994/10/28 | 3,440 | 3,500 | 3,430 | 3,470 | 223,000 |
| 1994/10/27 | 3,440 | 3,460 | 3,390 | 3,450 | 152,000 |
| 1994/10/26 | 3,390 | 3,460 | 3,380 | 3,460 | 118,000 |
| 1994/10/25 | 3,330 | 3,370 | 3,300 | 3,340 | 115,000 |
| 1994/10/24 | 3,340 | 3,360 | 3,310 | 3,330 | 111,000 |
| 1994/10/21 | 3,260 | 3,310 | 3,260 | 3,300 | 95,000 |
| 1994/10/20 | 3,230 | 3,250 | 3,220 | 3,240 | 32,000 |
| 1994/10/19 | 3,270 | 3,290 | 3,200 | 3,210 | 33,000 |
| 1994/10/18 | 3,330 | 3,330 | 3,260 | 3,280 | 28,000 |
| 1994/10/17 | 3,320 | 3,330 | 3,300 | 3,300 | 26,000 |
| 1994/10/14 | 3,340 | 3,340 | 3,280 | 3,300 | 37,000 |
| 1994/10/13 | 3,360 | 3,360 | 3,340 | 3,350 | 77,000 |
| 1994/10/12 | 3,350 | 3,400 | 3,350 | 3,380 | 163,000 |
| 1994/10/11 | 3,360 | 3,370 | 3,350 | 3,350 | 129,000 |
| 1994/10/07 | 3,380 | 3,380 | 3,330 | 3,350 | 41,000 |
| 1994/10/06 | 3,350 | 3,360 | 3,330 | 3,360 | 32,000 |
| 1994/10/05 | 3,350 | 3,380 | 3,350 | 3,360 | 35,000 |
| 1994/10/04 | 3,370 | 3,410 | 3,350 | 3,410 | 39,000 |
| 1994/10/03 | 3,360 | 3,390 | 3,360 | 3,390 | 16,000 |
| 1994/09/30 | 3,380 | 3,400 | 3,380 | 3,400 | 4,000 |
| 1994/09/29 | 3,380 | 3,430 | 3,380 | 3,400 | 39,000 |
| 1994/09/28 | 3,390 | 3,480 | 3,350 | 3,470 | 61,000 |
| 1994/09/27 | 3,390 | 3,390 | 3,350 | 3,390 | 25,000 |
| 1994/09/26 | 3,350 | 3,360 | 3,350 | 3,350 | 98,000 |
| 1994/09/22 | 3,420 | 3,420 | 3,340 | 3,350 | 31,000 |
| 1994/09/21 | 3,250 | 3,520 | 3,240 | 3,500 | 889,000 |
| 1994/09/20 | 3,240 | 3,270 | 3,190 | 3,250 | 719,000 |
| 1994/09/19 | 3,200 | 3,210 | 3,180 | 3,180 | 94,000 |
| 1994/09/16 | 3,280 | 3,280 | 3,190 | 3,200 | 94,000 |
| 1994/09/14 | 3,310 | 3,310 | 3,290 | 3,290 | 25,000 |
| 1994/09/13 | 3,290 | 3,330 | 3,290 | 3,320 | 46,000 |
| 1994/09/12 | 3,380 | 3,380 | 3,340 | 3,340 | 21,000 |
| 1994/09/09 | 3,400 | 3,400 | 3,340 | 3,350 | 63,000 |
| 1994/09/08 | 3,360 | 3,400 | 3,360 | 3,360 | 100,000 |
| 1994/09/07 | 3,280 | 3,400 | 3,260 | 3,400 | 45,000 |
| 1994/09/06 | 3,340 | 3,360 | 3,330 | 3,330 | 40,000 |
| 1994/09/05 | 3,480 | 3,480 | 3,350 | 3,390 | 13,000 |
| 1994/09/02 | 3,450 | 3,480 | 3,400 | 3,450 | 31,000 |
| 1994/09/01 | 3,450 | 3,480 | 3,440 | 3,480 | 95,000 |
| 1994/08/31 | 3,400 | 3,460 | 3,400 | 3,460 | 34,000 |
| 1994/08/30 | 3,400 | 3,430 | 3,370 | 3,430 | 64,000 |
| 1994/08/29 | 3,350 | 3,380 | 3,300 | 3,350 | 24,000 |
| 1994/08/26 | 3,260 | 3,300 | 3,260 | 3,280 | 77,000 |
| 1994/08/25 | 3,280 | 3,310 | 3,260 | 3,260 | 94,000 |
| 1994/08/24 | 3,240 | 3,280 | 3,230 | 3,280 | 63,000 |
| 1994/08/23 | 3,240 | 3,250 | 3,230 | 3,240 | 52,000 |
| 1994/08/22 | 3,250 | 3,250 | 3,250 | 3,250 | 40,000 |
| 1994/08/19 | 3,270 | 3,310 | 3,230 | 3,250 | 49,000 |
| 1994/08/18 | 3,250 | 3,270 | 3,230 | 3,270 | 41,000 |
| 1994/08/17 | 3,250 | 3,260 | 3,230 | 3,230 | 58,000 |
| 1994/08/16 | 3,200 | 3,240 | 3,200 | 3,200 | 64,000 |
| 1994/08/15 | 3,310 | 3,310 | 3,250 | 3,250 | 35,000 |
| 1994/08/12 | 3,300 | 3,320 | 3,300 | 3,310 | 86,000 |
| 1994/08/11 | 3,340 | 3,340 | 3,280 | 3,280 | 80,000 |
| 1994/08/10 | 3,390 | 3,390 | 3,310 | 3,340 | 16,000 |
| 1994/08/09 | 3,410 | 3,440 | 3,340 | 3,380 | 167,000 |
| 1994/08/08 | 3,380 | 3,440 | 3,380 | 3,440 | 31,000 |
| 1994/08/05 | 3,310 | 3,340 | 3,310 | 3,330 | 92,000 |
| 1994/08/04 | 3,290 | 3,310 | 3,290 | 3,300 | 114,000 |
| 1994/08/03 | 3,310 | 3,340 | 3,300 | 3,310 | 97,000 |
| 1994/08/02 | 3,300 | 3,370 | 3,300 | 3,340 | 95,000 |
| 1994/08/01 | 3,290 | 3,310 | 3,290 | 3,300 | 112,000 |
| 1994/07/29 | 3,300 | 3,340 | 3,300 | 3,320 | 91,000 |
| 1994/07/28 | 3,260 | 3,300 | 3,260 | 3,290 | 39,000 |
| 1994/07/27 | 3,360 | 3,360 | 3,250 | 3,250 | 79,000 |
| 1994/07/26 | 3,430 | 3,430 | 3,380 | 3,390 | 40,000 |
| 1994/07/25 | 3,430 | 3,440 | 3,410 | 3,440 | 41,000 |
| 1994/07/22 | 3,560 | 3,560 | 3,460 | 3,460 | 88,000 |
| 1994/07/21 | 3,600 | 3,650 | 3,570 | 3,590 | 69,000 |
| 1994/07/20 | 3,610 | 3,610 | 3,560 | 3,600 | 79,000 |
| 1994/07/19 | 3,620 | 3,620 | 3,560 | 3,560 | 26,000 |
| 1994/07/18 | 3,610 | 3,640 | 3,560 | 3,560 | 39,000 |
| 1994/07/15 | 3,630 | 3,660 | 3,610 | 3,610 | 46,000 |
| 1994/07/14 | 3,590 | 3,590 | 3,560 | 3,580 | 44,000 |
| 1994/07/13 | 3,640 | 3,650 | 3,530 | 3,590 | 71,000 |
| 1994/07/12 | 3,680 | 3,700 | 3,640 | 3,640 | 92,000 |
| 1994/07/11 | 3,690 | 3,740 | 3,690 | 3,740 | 35,000 |
| 1994/07/08 | 3,750 | 3,780 | 3,710 | 3,750 | 242,000 |
| 1994/07/07 | 3,660 | 3,730 | 3,660 | 3,730 | 43,000 |
| 1994/07/06 | 3,740 | 3,750 | 3,700 | 3,710 | 106,000 |
| 1994/07/05 | 3,690 | 3,740 | 3,690 | 3,740 | 97,000 |
| 1994/07/04 | 3,680 | 3,690 | 3,640 | 3,640 | 35,000 |
| 1994/07/01 | 3,590 | 3,630 | 3,580 | 3,600 | 139,000 |
| 1994/06/30 | 3,660 | 3,700 | 3,600 | 3,630 | 181,000 |
| 1994/06/29 | 3,570 | 3,660 | 3,570 | 3,660 | 159,000 |
| 1994/06/28 | 3,550 | 3,670 | 3,550 | 3,600 | 171,000 |
| 1994/06/27 | 3,630 | 3,640 | 3,490 | 3,490 | 193,000 |
| 1994/06/24 | 3,680 | 3,700 | 3,670 | 3,690 | 101,000 |
| 1994/06/23 | 3,660 | 3,750 | 3,660 | 3,690 | 179,000 |
| 1994/06/22 | 3,610 | 3,700 | 3,600 | 3,640 | 361,000 |
| 1994/06/21 | 3,650 | 3,700 | 3,620 | 3,660 | 153,000 |
| 1994/06/20 | 3,680 | 3,750 | 3,630 | 3,650 | 525,000 |
| 1994/06/17 | 3,560 | 3,680 | 3,560 | 3,680 | 435,000 |
| 1994/06/16 | 3,500 | 3,540 | 3,500 | 3,540 | 132,000 |
| 1994/06/15 | 3,500 | 3,560 | 3,490 | 3,540 | 227,000 |
| 1994/06/14 | 3,560 | 3,560 | 3,530 | 3,550 | 661,000 |
| 1994/06/13 | 3,550 | 3,650 | 3,500 | 3,590 | 951,000 |
| 1994/06/10 | 3,500 | 3,590 | 3,500 | 3,570 | 228,000 |
| 1994/06/09 | 3,450 | 3,540 | 3,450 | 3,500 | 180,000 |
| 1994/06/08 | 3,400 | 3,460 | 3,400 | 3,430 | 265,000 |
| 1994/06/07 | 3,370 | 3,400 | 3,340 | 3,370 | 59,000 |
| 1994/06/06 | 3,400 | 3,400 | 3,370 | 3,400 | 53,000 |
| 1994/06/03 | 3,350 | 3,400 | 3,300 | 3,400 | 49,000 |
| 1994/06/02 | 3,350 | 3,400 | 3,350 | 3,360 | 104,000 |
| 1994/06/01 | 3,390 | 3,400 | 3,250 | 3,330 | 104,000 |
| 1994/05/31 | 3,380 | 3,380 | 3,370 | 3,370 | 51,000 |
| 1994/05/30 | 3,310 | 3,390 | 3,310 | 3,380 | 57,000 |
| 1994/05/27 | 3,180 | 3,400 | 3,180 | 3,310 | 134,000 |
| 1994/05/26 | 3,280 | 3,280 | 3,160 | 3,180 | 49,000 |
| 1994/05/25 | 3,260 | 3,290 | 3,200 | 3,290 | 54,000 |
| 1994/05/24 | 3,220 | 3,260 | 3,210 | 3,260 | 97,000 |
| 1994/05/23 | 3,250 | 3,260 | 3,210 | 3,210 | 161,000 |
| 1994/05/20 | 3,250 | 3,260 | 3,210 | 3,210 | 110,000 |
| 1994/05/19 | 3,230 | 3,250 | 3,230 | 3,250 | 52,000 |
| 1994/05/18 | 3,370 | 3,370 | 3,280 | 3,280 | 94,000 |
| 1994/05/17 | 3,370 | 3,370 | 3,360 | 3,370 | 59,000 |
| 1994/05/16 | 3,400 | 3,400 | 3,380 | 3,400 | 57,000 |
| 1994/05/13 | 3,420 | 3,420 | 3,390 | 3,390 | 132,000 |
| 1994/05/12 | 3,400 | 3,450 | 3,380 | 3,450 | 87,000 |
| 1994/05/11 | 3,340 | 3,370 | 3,310 | 3,350 | 151,000 |
| 1994/05/10 | 3,300 | 3,350 | 3,290 | 3,330 | 76,000 |
| 1994/05/09 | 3,350 | 3,350 | 3,350 | 3,350 | 26,000 |
| 1994/05/06 | 3,410 | 3,410 | 3,380 | 3,400 | 76,000 |
| 1994/05/02 | 3,420 | 3,420 | 3,400 | 3,410 | 12,000 |
| 1994/04/28 | 3,430 | 3,450 | 3,400 | 3,450 | 38,000 |
| 1994/04/27 | 3,440 | 3,450 | 3,430 | 3,430 | 83,000 |
| 1994/04/26 | 3,420 | 3,490 | 3,410 | 3,490 | 50,000 |
| 1994/04/25 | 3,430 | 3,430 | 3,420 | 3,420 | 24,000 |
| 1994/04/22 | 3,480 | 3,480 | 3,440 | 3,480 | 17,000 |
| 1994/04/21 | 3,410 | 3,480 | 3,410 | 3,480 | 192,000 |
| 1994/04/20 | 3,480 | 3,480 | 3,460 | 3,460 | 179,000 |
| 1994/04/19 | 3,470 | 3,480 | 3,470 | 3,470 | 162,000 |
| 1994/04/18 | 3,500 | 3,520 | 3,500 | 3,500 | 121,000 |
| 1994/04/15 | 3,460 | 3,510 | 3,460 | 3,510 | 108,000 |
| 1994/04/14 | 3,500 | 3,510 | 3,480 | 3,500 | 130,000 |
| 1994/04/13 | 3,500 | 3,520 | 3,500 | 3,520 | 145,000 |
| 1994/04/12 | 3,510 | 3,510 | 3,500 | 3,510 | 86,000 |
| 1994/04/11 | 3,520 | 3,520 | 3,470 | 3,520 | 68,000 |
| 1994/04/08 | 3,530 | 3,550 | 3,450 | 3,520 | 134,000 |
| 1994/04/07 | 3,540 | 3,580 | 3,500 | 3,580 | 237,000 |
| 1994/04/06 | 3,480 | 3,540 | 3,480 | 3,540 | 181,000 |
| 1994/04/05 | 3,460 | 3,460 | 3,440 | 3,460 | 70,000 |
| 1994/04/04 | 3,410 | 3,460 | 3,410 | 3,450 | 87,000 |
| 1994/04/01 | 3,500 | 3,500 | 3,400 | 3,450 | 89,000 |
| 1994/03/31 | 3,550 | 3,550 | 3,450 | 3,550 | 163,000 |
| 1994/03/30 | 3,440 | 3,520 | 3,410 | 3,520 | 148,000 |
| 1994/03/29 | 3,370 | 3,490 | 3,320 | 3,490 | 48,000 |
| 1994/03/28 | 3,270 | 3,320 | 3,270 | 3,320 | 30,000 |
| 1994/03/25 | 3,300 | 3,340 | 3,260 | 3,270 | 172,000 |
| 1994/03/24 | 3,260 | 3,320 | 3,250 | 3,320 | 112,000 |
| 1994/03/23 | 3,400 | 3,400 | 3,260 | 3,260 | 115,000 |
| 1994/03/22 | 3,350 | 3,400 | 3,350 | 3,400 | 59,000 |
| 1994/03/18 | 3,460 | 3,500 | 3,420 | 3,420 | 119,000 |
| 1994/03/17 | 3,500 | 3,510 | 3,410 | 3,460 | 83,000 |
| 1994/03/16 | 3,550 | 3,570 | 3,410 | 3,520 | 147,000 |
| 1994/03/15 | 3,450 | 3,570 | 3,450 | 3,570 | 164,000 |
| 1994/03/14 | 3,420 | 3,450 | 3,410 | 3,450 | 116,000 |
| 1994/03/11 | 3,410 | 3,430 | 3,390 | 3,430 | 309,000 |
| 1994/03/10 | 3,330 | 3,370 | 3,300 | 3,370 | 221,000 |
| 1994/03/09 | 3,330 | 3,330 | 3,260 | 3,280 | 63,000 |
| 1994/03/08 | 3,380 | 3,380 | 3,300 | 3,320 | 84,000 |
| 1994/03/07 | 3,370 | 3,380 | 3,350 | 3,370 | 93,000 |
| 1994/03/04 | 3,300 | 3,390 | 3,300 | 3,390 | 380,000 |
| 1994/03/03 | 3,250 | 3,370 | 3,250 | 3,350 | 202,000 |
| 1994/03/02 | 3,320 | 3,330 | 3,250 | 3,300 | 257,000 |
| 1994/03/01 | 3,330 | 3,390 | 3,330 | 3,350 | 164,000 |
| 1994/02/28 | 3,250 | 3,300 | 3,250 | 3,300 | 164,000 |
| 1994/02/25 | 3,250 | 3,280 | 3,220 | 3,240 | 231,000 |
| 1994/02/24 | 3,170 | 3,300 | 3,170 | 3,300 | 288,000 |
| 1994/02/23 | 3,240 | 3,250 | 3,170 | 3,170 | 77,000 |
| 1994/02/22 | 3,220 | 3,290 | 3,220 | 3,240 | 98,000 |
| 1994/02/21 | 3,120 | 3,210 | 3,100 | 3,210 | 163,000 |
| 1994/02/18 | 3,090 | 3,100 | 3,030 | 3,030 | 96,000 |
| 1994/02/17 | 3,120 | 3,150 | 3,100 | 3,130 | 167,000 |
| 1994/02/16 | 3,010 | 3,100 | 3,010 | 3,080 | 80,000 |
| 1994/02/15 | 2,920 | 2,990 | 2,920 | 2,990 | 52,000 |
| 1994/02/14 | 3,090 | 3,090 | 2,980 | 3,010 | 95,000 |
| 1994/02/10 | 3,130 | 3,140 | 3,070 | 3,090 | 81,000 |
| 1994/02/09 | 3,150 | 3,150 | 3,110 | 3,140 | 62,000 |
| 1994/02/08 | 3,110 | 3,220 | 3,100 | 3,210 | 73,000 |
| 1994/02/07 | 3,110 | 3,110 | 3,060 | 3,100 | 86,000 |
| 1994/02/04 | 3,200 | 3,200 | 3,140 | 3,140 | 38,000 |
| 1994/02/03 | 3,280 | 3,280 | 3,200 | 3,240 | 89,000 |
| 1994/02/02 | 3,200 | 3,240 | 3,170 | 3,230 | 185,000 |
| 1994/02/01 | 3,190 | 3,300 | 3,190 | 3,300 | 464,000 |
| 1994/01/31 | 3,200 | 3,220 | 3,150 | 3,190 | 397,000 |
| 1994/01/28 | 3,030 | 3,100 | 3,010 | 3,100 | 280,000 |
| 1994/01/27 | 3,020 | 3,060 | 3,020 | 3,050 | 81,000 |
| 1994/01/26 | 2,960 | 3,080 | 2,920 | 3,050 | 100,000 |
| 1994/01/25 | 2,940 | 2,980 | 2,940 | 2,940 | 88,000 |
| 1994/01/24 | 2,880 | 2,920 | 2,840 | 2,900 | 90,000 |
| 1994/01/21 | 3,010 | 3,060 | 2,960 | 3,010 | 72,000 |
| 1994/01/20 | 3,100 | 3,140 | 3,050 | 3,050 | 255,000 |
| 1994/01/19 | 3,040 | 3,100 | 3,010 | 3,100 | 92,000 |
| 1994/01/18 | 3,080 | 3,080 | 3,040 | 3,050 | 155,000 |
| 1994/01/17 | 3,000 | 3,050 | 2,960 | 3,050 | 165,000 |
| 1994/01/14 | 3,010 | 3,050 | 2,760 | 3,040 | 566,000 |
| 1994/01/13 | 2,790 | 3,080 | 2,790 | 3,050 | 688,000 |
| 1994/01/12 | 2,730 | 2,830 | 2,730 | 2,770 | 294,000 |
| 1994/01/11 | 2,730 | 2,740 | 2,730 | 2,730 | 81,000 |
| 1994/01/10 | 2,730 | 2,730 | 2,680 | 2,720 | 59,000 |
| 1994/01/07 | 2,740 | 2,770 | 2,700 | 2,770 | 72,000 |
| 1994/01/06 | 2,790 | 2,820 | 2,750 | 2,750 | 88,000 |
| 1994/01/05 | 2,840 | 2,840 | 2,740 | 2,750 | 37,000 |
| 1994/01/04 | 2,760 | 2,800 | 2,760 | 2,800 | 26,000 |