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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,030 | 1,043 | 1,007 | 1,012 | 1,414,400 |
| 2015/12/29 | 1,020 | 1,036 | 1,003 | 1,027 | 1,227,100 |
| 2015/12/28 | 1,000 | 1,032 | 1,000 | 1,018 | 1,186,100 |
| 2015/12/25 | 1,013 | 1,023 | 993 | 997 | 1,761,800 |
| 2015/12/24 | 1,039 | 1,042 | 1,015 | 1,017 | 1,573,800 |
| 2015/12/22 | 1,026 | 1,036 | 1,016 | 1,029 | 1,495,000 |
| 2015/12/21 | 1,030 | 1,032 | 1,006 | 1,026 | 1,906,000 |
| 2015/12/18 | 1,070 | 1,114 | 1,043 | 1,043 | 3,175,000 |
| 2015/12/17 | 1,088 | 1,104 | 1,059 | 1,063 | 2,220,700 |
| 2015/12/16 | 1,058 | 1,075 | 1,052 | 1,064 | 1,798,800 |
| 2015/12/15 | 1,061 | 1,070 | 1,040 | 1,043 | 1,929,600 |
| 2015/12/14 | 1,071 | 1,074 | 1,052 | 1,068 | 1,551,900 |
| 2015/12/11 | 1,079 | 1,104 | 1,077 | 1,099 | 3,759,700 |
| 2015/12/10 | 1,090 | 1,097 | 1,072 | 1,077 | 1,599,600 |
| 2015/12/09 | 1,093 | 1,117 | 1,090 | 1,108 | 2,184,100 |
| 2015/12/08 | 1,119 | 1,126 | 1,098 | 1,100 | 1,657,500 |
| 2015/12/07 | 1,136 | 1,144 | 1,128 | 1,132 | 1,145,300 |
| 2015/12/04 | 1,116 | 1,126 | 1,104 | 1,107 | 1,528,900 |
| 2015/12/03 | 1,139 | 1,144 | 1,130 | 1,134 | 1,066,100 |
| 2015/12/02 | 1,147 | 1,155 | 1,128 | 1,133 | 1,339,200 |
| 2015/12/01 | 1,118 | 1,147 | 1,117 | 1,147 | 2,322,600 |
| 2015/11/30 | 1,130 | 1,148 | 1,108 | 1,118 | 2,759,600 |
| 2015/11/27 | 1,137 | 1,150 | 1,125 | 1,137 | 1,855,800 |
| 2015/11/26 | 1,136 | 1,141 | 1,119 | 1,127 | 1,581,600 |
| 2015/11/25 | 1,121 | 1,145 | 1,114 | 1,134 | 2,392,200 |
| 2015/11/24 | 1,100 | 1,129 | 1,091 | 1,126 | 2,253,100 |
| 2015/11/20 | 1,100 | 1,109 | 1,085 | 1,097 | 2,646,500 |
| 2015/11/19 | 1,077 | 1,114 | 1,066 | 1,110 | 5,589,400 |
| 2015/11/18 | 1,038 | 1,062 | 1,030 | 1,058 | 4,662,300 |
| 2015/11/17 | 997 | 1,008 | 989 | 993 | 2,342,100 |
| 2015/11/16 | 991 | 1,002 | 985 | 987 | 1,362,000 |
| 2015/11/13 | 1,013 | 1,020 | 998 | 1,007 | 2,742,300 |
| 2015/11/12 | 1,016 | 1,032 | 1,011 | 1,030 | 1,343,500 |
| 2015/11/11 | 1,028 | 1,035 | 1,021 | 1,026 | 1,635,800 |
| 2015/11/10 | 999 | 1,043 | 995 | 1,034 | 3,125,800 |
| 2015/11/09 | 963 | 1,006 | 961 | 1,004 | 2,946,600 |
| 2015/11/06 | 964 | 965 | 949 | 955 | 2,106,600 |
| 2015/11/05 | 969 | 977 | 960 | 968 | 1,021,700 |
| 2015/11/04 | 968 | 978 | 962 | 963 | 2,178,900 |
| 2015/11/02 | 960 | 967 | 941 | 946 | 2,142,900 |
| 2015/10/30 | 960 | 978 | 952 | 971 | 2,691,800 |
| 2015/10/29 | 972 | 984 | 950 | 964 | 2,560,800 |
| 2015/10/28 | 993 | 1,000 | 958 | 969 | 3,478,700 |
| 2015/10/27 | 962 | 976 | 934 | 970 | 9,266,400 |
| 2015/10/26 | 1,029 | 1,041 | 989 | 992 | 4,524,500 |
| 2015/10/23 | 1,007 | 1,024 | 1,007 | 1,012 | 3,594,100 |
| 2015/10/22 | 978 | 1,013 | 978 | 993 | 2,297,400 |
| 2015/10/21 | 968 | 995 | 967 | 990 | 2,433,400 |
| 2015/10/20 | 965 | 987 | 964 | 983 | 1,469,800 |
| 2015/10/19 | 995 | 998 | 961 | 966 | 1,870,300 |
| 2015/10/16 | 981 | 989 | 969 | 987 | 2,177,100 |
| 2015/10/15 | 945 | 979 | 936 | 972 | 2,454,700 |
| 2015/10/14 | 977 | 979 | 929 | 937 | 2,742,300 |
| 2015/10/13 | 955 | 983 | 955 | 975 | 2,408,800 |
| 2015/10/09 | 944 | 980 | 943 | 980 | 4,097,300 |
| 2015/10/08 | 935 | 972 | 931 | 952 | 2,680,400 |
| 2015/10/07 | 912 | 944 | 900 | 937 | 2,409,200 |
| 2015/10/06 | 901 | 930 | 895 | 911 | 3,433,400 |
| 2015/10/05 | 892 | 894 | 881 | 884 | 1,894,000 |
| 2015/10/02 | 846 | 886 | 841 | 877 | 2,741,900 |
| 2015/10/01 | 861 | 877 | 849 | 863 | 3,466,500 |
| 2015/09/30 | 847 | 863 | 846 | 856 | 3,092,300 |
| 2015/09/29 | 868 | 872 | 846 | 848 | 3,047,400 |
| 2015/09/28 | 894 | 910 | 873 | 879 | 2,610,500 |
| 2015/09/25 | 901 | 908 | 886 | 908 | 2,741,300 |
| 2015/09/24 | 922 | 929 | 890 | 892 | 3,161,600 |
| 2015/09/18 | 952 | 957 | 931 | 937 | 2,359,300 |
| 2015/09/17 | 964 | 977 | 956 | 967 | 2,341,800 |
| 2015/09/16 | 922 | 951 | 922 | 942 | 2,342,800 |
| 2015/09/15 | 926 | 942 | 919 | 920 | 2,240,700 |
| 2015/09/14 | 933 | 938 | 912 | 919 | 1,803,200 |
| 2015/09/11 | 932 | 942 | 922 | 930 | 5,141,800 |
| 2015/09/10 | 947 | 968 | 925 | 937 | 4,403,300 |
| 2015/09/09 | 964 | 997 | 951 | 986 | 3,958,400 |
| 2015/09/08 | 941 | 964 | 929 | 936 | 3,123,000 |
| 2015/09/07 | 909 | 947 | 900 | 927 | 2,506,800 |
| 2015/09/04 | 927 | 937 | 904 | 909 | 3,394,400 |
| 2015/09/03 | 933 | 953 | 920 | 924 | 2,740,000 |
| 2015/09/02 | 905 | 938 | 902 | 924 | 4,601,100 |
| 2015/09/01 | 960 | 961 | 924 | 927 | 4,023,400 |
| 2015/08/31 | 1,011 | 1,017 | 954 | 975 | 12,599,900 |
| 2015/08/28 | 1,019 | 1,036 | 1,003 | 1,021 | 4,004,100 |
| 2015/08/27 | 980 | 1,018 | 978 | 1,011 | 3,553,300 |
| 2015/08/26 | 922 | 984 | 921 | 976 | 4,223,200 |
| 2015/08/25 | 920 | 981 | 905 | 928 | 5,404,000 |
| 2015/08/24 | 953 | 981 | 950 | 956 | 3,548,500 |
| 2015/08/21 | 982 | 999 | 980 | 983 | 2,563,200 |
| 2015/08/20 | 1,026 | 1,032 | 995 | 1,002 | 2,323,100 |
| 2015/08/19 | 1,063 | 1,068 | 1,015 | 1,018 | 4,063,800 |
| 2015/08/18 | 1,060 | 1,101 | 1,060 | 1,074 | 2,344,000 |
| 2015/08/17 | 1,072 | 1,083 | 1,059 | 1,079 | 1,810,700 |
| 2015/08/14 | 1,075 | 1,090 | 1,063 | 1,071 | 2,669,500 |
| 2015/08/13 | 1,057 | 1,073 | 1,051 | 1,068 | 2,323,600 |
| 2015/08/12 | 1,075 | 1,086 | 1,052 | 1,057 | 2,345,600 |
| 2015/08/11 | 1,079 | 1,121 | 1,079 | 1,093 | 3,101,200 |
| 2015/08/10 | 1,063 | 1,075 | 1,059 | 1,072 | 1,714,300 |
| 2015/08/07 | 1,075 | 1,082 | 1,065 | 1,074 | 1,876,500 |
| 2015/08/06 | 1,058 | 1,079 | 1,057 | 1,075 | 2,169,100 |
| 2015/08/05 | 1,042 | 1,077 | 1,040 | 1,066 | 3,511,000 |
| 2015/08/04 | 1,055 | 1,062 | 1,032 | 1,037 | 2,552,600 |
| 2015/08/03 | 1,075 | 1,080 | 1,062 | 1,062 | 2,020,300 |
| 2015/07/31 | 1,072 | 1,087 | 1,070 | 1,085 | 2,618,700 |
| 2015/07/30 | 1,051 | 1,076 | 1,050 | 1,068 | 4,229,300 |
| 2015/07/29 | 1,097 | 1,108 | 1,062 | 1,062 | 7,340,000 |
| 2015/07/28 | 1,147 | 1,164 | 1,138 | 1,152 | 2,598,100 |
| 2015/07/27 | 1,160 | 1,173 | 1,138 | 1,151 | 3,419,900 |
| 2015/07/24 | 1,191 | 1,210 | 1,184 | 1,189 | 1,215,900 |
| 2015/07/23 | 1,214 | 1,220 | 1,193 | 1,200 | 2,313,300 |
| 2015/07/22 | 1,224 | 1,229 | 1,210 | 1,211 | 1,629,500 |
| 2015/07/21 | 1,239 | 1,250 | 1,227 | 1,245 | 1,792,800 |
| 2015/07/17 | 1,254 | 1,259 | 1,231 | 1,239 | 2,125,900 |
| 2015/07/16 | 1,279 | 1,287 | 1,259 | 1,259 | 2,969,200 |
| 2015/07/15 | 1,283 | 1,293 | 1,273 | 1,289 | 1,669,000 |
| 2015/07/14 | 1,248 | 1,290 | 1,243 | 1,271 | 1,866,800 |
| 2015/07/13 | 1,230 | 1,256 | 1,225 | 1,232 | 1,801,300 |
| 2015/07/10 | 1,218 | 1,239 | 1,196 | 1,231 | 2,399,300 |
| 2015/07/09 | 1,190 | 1,237 | 1,177 | 1,225 | 4,444,800 |
| 2015/07/08 | 1,275 | 1,286 | 1,231 | 1,231 | 2,121,900 |
| 2015/07/07 | 1,265 | 1,288 | 1,259 | 1,281 | 1,512,100 |
| 2015/07/06 | 1,254 | 1,273 | 1,233 | 1,251 | 2,513,500 |
| 2015/07/03 | 1,261 | 1,284 | 1,258 | 1,278 | 1,023,900 |
| 2015/07/02 | 1,286 | 1,290 | 1,258 | 1,260 | 1,299,800 |
| 2015/07/01 | 1,268 | 1,273 | 1,261 | 1,264 | 1,779,400 |
| 2015/06/30 | 1,262 | 1,295 | 1,257 | 1,274 | 2,703,900 |
| 2015/06/29 | 1,265 | 1,267 | 1,247 | 1,248 | 2,920,800 |
| 2015/06/26 | 1,320 | 1,325 | 1,296 | 1,306 | 1,752,000 |
| 2015/06/25 | 1,302 | 1,342 | 1,296 | 1,330 | 2,030,400 |
| 2015/06/24 | 1,315 | 1,322 | 1,288 | 1,297 | 2,288,400 |
| 2015/06/23 | 1,272 | 1,337 | 1,272 | 1,319 | 2,763,700 |
| 2015/06/22 | 1,266 | 1,279 | 1,260 | 1,272 | 1,336,500 |
| 2015/06/19 | 1,293 | 1,310 | 1,256 | 1,265 | 2,675,200 |
| 2015/06/18 | 1,304 | 1,304 | 1,270 | 1,271 | 2,262,500 |
| 2015/06/17 | 1,314 | 1,317 | 1,297 | 1,300 | 1,451,900 |
| 2015/06/16 | 1,325 | 1,336 | 1,315 | 1,317 | 1,136,500 |
| 2015/06/15 | 1,328 | 1,340 | 1,322 | 1,330 | 1,132,000 |
| 2015/06/12 | 1,362 | 1,362 | 1,334 | 1,340 | 3,294,400 |
| 2015/06/11 | 1,344 | 1,370 | 1,340 | 1,362 | 2,034,200 |
| 2015/06/10 | 1,371 | 1,371 | 1,325 | 1,332 | 2,121,700 |
| 2015/06/09 | 1,389 | 1,390 | 1,349 | 1,353 | 2,733,900 |
| 2015/06/08 | 1,416 | 1,424 | 1,403 | 1,404 | 1,141,300 |
| 2015/06/05 | 1,401 | 1,414 | 1,394 | 1,408 | 1,319,100 |
| 2015/06/04 | 1,420 | 1,420 | 1,392 | 1,397 | 1,649,400 |
| 2015/06/03 | 1,402 | 1,424 | 1,401 | 1,412 | 1,370,400 |
| 2015/06/02 | 1,444 | 1,453 | 1,420 | 1,424 | 1,506,000 |
| 2015/06/01 | 1,478 | 1,478 | 1,453 | 1,458 | 1,086,500 |
| 2015/05/29 | 1,448 | 1,490 | 1,444 | 1,485 | 2,735,300 |
| 2015/05/28 | 1,453 | 1,469 | 1,445 | 1,453 | 1,491,400 |
| 2015/05/27 | 1,425 | 1,436 | 1,406 | 1,433 | 1,391,300 |
| 2015/05/26 | 1,425 | 1,440 | 1,420 | 1,436 | 1,535,200 |
| 2015/05/25 | 1,411 | 1,424 | 1,407 | 1,417 | 908,900 |
| 2015/05/22 | 1,396 | 1,416 | 1,385 | 1,411 | 1,232,000 |
| 2015/05/21 | 1,410 | 1,427 | 1,399 | 1,402 | 1,242,400 |
| 2015/05/20 | 1,425 | 1,428 | 1,411 | 1,415 | 1,819,100 |
| 2015/05/19 | 1,424 | 1,432 | 1,406 | 1,425 | 1,251,900 |
| 2015/05/18 | 1,401 | 1,435 | 1,401 | 1,427 | 999,000 |
| 2015/05/15 | 1,433 | 1,434 | 1,409 | 1,412 | 1,006,000 |
| 2015/05/14 | 1,426 | 1,436 | 1,412 | 1,420 | 1,620,100 |
| 2015/05/13 | 1,420 | 1,450 | 1,404 | 1,446 | 1,604,500 |
| 2015/05/12 | 1,426 | 1,438 | 1,421 | 1,427 | 1,474,000 |
| 2015/05/11 | 1,426 | 1,433 | 1,410 | 1,432 | 1,859,400 |
| 2015/05/08 | 1,365 | 1,411 | 1,365 | 1,405 | 2,314,800 |
| 2015/05/07 | 1,384 | 1,389 | 1,361 | 1,367 | 2,647,000 |
| 2015/05/01 | 1,402 | 1,406 | 1,357 | 1,384 | 3,082,700 |
| 2015/04/30 | 1,426 | 1,440 | 1,413 | 1,417 | 2,625,200 |
| 2015/04/28 | 1,481 | 1,493 | 1,425 | 1,430 | 3,995,100 |
| 2015/04/27 | 1,517 | 1,519 | 1,476 | 1,483 | 1,645,000 |
| 2015/04/24 | 1,531 | 1,544 | 1,509 | 1,511 | 1,448,800 |
| 2015/04/23 | 1,552 | 1,567 | 1,531 | 1,544 | 2,102,100 |
| 2015/04/22 | 1,486 | 1,520 | 1,486 | 1,518 | 2,009,900 |
| 2015/04/21 | 1,460 | 1,484 | 1,448 | 1,483 | 1,728,400 |
| 2015/04/20 | 1,430 | 1,453 | 1,429 | 1,447 | 1,667,400 |
| 2015/04/17 | 1,495 | 1,495 | 1,421 | 1,445 | 3,715,800 |
| 2015/04/16 | 1,513 | 1,514 | 1,495 | 1,504 | 1,463,400 |
| 2015/04/15 | 1,531 | 1,536 | 1,503 | 1,515 | 1,460,100 |
| 2015/04/14 | 1,530 | 1,560 | 1,530 | 1,535 | 1,175,600 |
| 2015/04/13 | 1,517 | 1,547 | 1,511 | 1,538 | 1,510,600 |
| 2015/04/10 | 1,502 | 1,507 | 1,486 | 1,499 | 2,203,100 |
| 2015/04/09 | 1,503 | 1,503 | 1,491 | 1,493 | 1,029,400 |
| 2015/04/08 | 1,499 | 1,507 | 1,487 | 1,492 | 1,251,900 |
| 2015/04/07 | 1,479 | 1,491 | 1,473 | 1,487 | 1,096,800 |
| 2015/04/06 | 1,475 | 1,483 | 1,457 | 1,472 | 995,600 |
| 2015/04/03 | 1,492 | 1,498 | 1,475 | 1,483 | 837,200 |
| 2015/04/02 | 1,495 | 1,503 | 1,471 | 1,482 | 1,907,500 |
| 2015/04/01 | 1,525 | 1,532 | 1,482 | 1,487 | 2,192,100 |
| 2015/03/31 | 1,543 | 1,546 | 1,515 | 1,519 | 2,468,700 |
| 2015/03/30 | 1,500 | 1,522 | 1,484 | 1,511 | 1,998,800 |
| 2015/03/27 | 1,596 | 1,598 | 1,515 | 1,522 | 2,612,400 |
| 2015/03/26 | 1,632 | 1,643 | 1,585 | 1,604 | 2,259,200 |
| 2015/03/25 | 1,615 | 1,678 | 1,615 | 1,665 | 2,762,400 |
| 2015/03/24 | 1,587 | 1,618 | 1,574 | 1,607 | 1,602,200 |
| 2015/03/23 | 1,572 | 1,598 | 1,572 | 1,595 | 1,040,300 |
| 2015/03/20 | 1,551 | 1,573 | 1,536 | 1,569 | 1,094,000 |
| 2015/03/19 | 1,551 | 1,562 | 1,526 | 1,553 | 1,773,300 |
| 2015/03/18 | 1,551 | 1,566 | 1,535 | 1,565 | 1,875,600 |
| 2015/03/17 | 1,578 | 1,621 | 1,571 | 1,581 | 2,561,700 |
| 2015/03/16 | 1,575 | 1,591 | 1,555 | 1,557 | 2,071,200 |
| 2015/03/13 | 1,580 | 1,589 | 1,551 | 1,587 | 4,245,300 |
| 2015/03/12 | 1,529 | 1,550 | 1,523 | 1,543 | 1,236,800 |
| 2015/03/11 | 1,523 | 1,556 | 1,522 | 1,542 | 984,300 |
| 2015/03/10 | 1,565 | 1,586 | 1,534 | 1,540 | 1,445,300 |
| 2015/03/09 | 1,576 | 1,592 | 1,551 | 1,553 | 1,593,400 |
| 2015/03/06 | 1,556 | 1,594 | 1,555 | 1,592 | 1,571,900 |
| 2015/03/05 | 1,539 | 1,553 | 1,537 | 1,541 | 895,700 |
| 2015/03/04 | 1,550 | 1,564 | 1,547 | 1,550 | 1,120,800 |
| 2015/03/03 | 1,599 | 1,599 | 1,568 | 1,572 | 1,219,100 |
| 2015/03/02 | 1,590 | 1,600 | 1,571 | 1,592 | 955,800 |
| 2015/02/27 | 1,597 | 1,598 | 1,566 | 1,583 | 1,178,800 |
| 2015/02/26 | 1,560 | 1,593 | 1,560 | 1,590 | 1,166,400 |
| 2015/02/25 | 1,571 | 1,592 | 1,556 | 1,573 | 1,565,800 |
| 2015/02/24 | 1,555 | 1,573 | 1,542 | 1,573 | 1,464,700 |
| 2015/02/23 | 1,536 | 1,555 | 1,525 | 1,540 | 1,457,500 |
| 2015/02/20 | 1,514 | 1,527 | 1,503 | 1,512 | 1,464,700 |
| 2015/02/19 | 1,569 | 1,591 | 1,509 | 1,516 | 2,411,600 |
| 2015/02/18 | 1,535 | 1,570 | 1,535 | 1,570 | 1,735,400 |
| 2015/02/17 | 1,549 | 1,566 | 1,535 | 1,538 | 1,307,600 |
| 2015/02/16 | 1,518 | 1,545 | 1,510 | 1,542 | 1,168,200 |
| 2015/02/13 | 1,516 | 1,537 | 1,514 | 1,528 | 1,526,400 |
| 2015/02/12 | 1,475 | 1,542 | 1,475 | 1,532 | 2,118,800 |
| 2015/02/10 | 1,501 | 1,518 | 1,486 | 1,515 | 1,338,300 |
| 2015/02/09 | 1,527 | 1,534 | 1,514 | 1,526 | 1,372,800 |
| 2015/02/06 | 1,500 | 1,514 | 1,483 | 1,511 | 1,393,500 |
| 2015/02/05 | 1,503 | 1,524 | 1,481 | 1,482 | 1,927,600 |
| 2015/02/04 | 1,464 | 1,507 | 1,455 | 1,505 | 2,557,700 |
| 2015/02/03 | 1,466 | 1,484 | 1,442 | 1,454 | 1,754,700 |
| 2015/02/02 | 1,491 | 1,502 | 1,449 | 1,452 | 2,198,700 |
| 2015/01/30 | 1,473 | 1,519 | 1,446 | 1,512 | 4,332,300 |
| 2015/01/29 | 1,352 | 1,400 | 1,348 | 1,383 | 1,527,900 |
| 2015/01/28 | 1,367 | 1,372 | 1,361 | 1,365 | 1,286,600 |
| 2015/01/27 | 1,384 | 1,387 | 1,372 | 1,380 | 1,674,100 |
| 2015/01/26 | 1,363 | 1,370 | 1,351 | 1,364 | 1,008,100 |
| 2015/01/23 | 1,377 | 1,385 | 1,363 | 1,375 | 1,363,400 |
| 2015/01/22 | 1,349 | 1,368 | 1,348 | 1,360 | 1,237,800 |
| 2015/01/21 | 1,355 | 1,366 | 1,341 | 1,352 | 1,407,400 |
| 2015/01/20 | 1,359 | 1,379 | 1,353 | 1,362 | 1,382,500 |
| 2015/01/19 | 1,386 | 1,391 | 1,340 | 1,351 | 2,076,200 |
| 2015/01/16 | 1,330 | 1,338 | 1,301 | 1,335 | 2,785,900 |
| 2015/01/15 | 1,340 | 1,359 | 1,331 | 1,357 | 1,636,300 |
| 2015/01/14 | 1,357 | 1,360 | 1,326 | 1,334 | 2,704,100 |
| 2015/01/13 | 1,396 | 1,400 | 1,360 | 1,381 | 2,973,500 |
| 2015/01/09 | 1,499 | 1,505 | 1,429 | 1,436 | 2,769,800 |
| 2015/01/08 | 1,451 | 1,493 | 1,442 | 1,483 | 2,327,400 |
| 2015/01/07 | 1,436 | 1,447 | 1,421 | 1,441 | 1,959,400 |
| 2015/01/06 | 1,492 | 1,492 | 1,450 | 1,456 | 2,630,600 |
| 2015/01/05 | 1,509 | 1,529 | 1,501 | 1,519 | 1,554,300 |