アドソル日進(3837)の株価時系列情報
アドソル日進(3837)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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,146 | 1,178 | 1,132 | 1,168 | 66,700 |
| 2016/12/29 | 1,165 | 1,168 | 1,134 | 1,155 | 56,300 |
| 2016/12/28 | 1,150 | 1,179 | 1,149 | 1,171 | 66,900 |
| 2016/12/27 | 1,178 | 1,189 | 1,140 | 1,149 | 126,500 |
| 2016/12/26 | 1,120 | 1,183 | 1,120 | 1,167 | 152,500 |
| 2016/12/22 | 1,118 | 1,133 | 1,117 | 1,123 | 68,300 |
| 2016/12/21 | 1,125 | 1,125 | 1,116 | 1,118 | 88,500 |
| 2016/12/20 | 1,134 | 1,134 | 1,117 | 1,118 | 39,400 |
| 2016/12/19 | 1,100 | 1,128 | 1,100 | 1,120 | 60,700 |
| 2016/12/16 | 1,106 | 1,109 | 1,068 | 1,095 | 140,000 |
| 2016/12/15 | 1,120 | 1,120 | 1,100 | 1,106 | 82,300 |
| 2016/12/14 | 1,120 | 1,146 | 1,114 | 1,119 | 103,500 |
| 2016/12/13 | 1,115 | 1,135 | 1,100 | 1,119 | 148,500 |
| 2016/12/12 | 1,111 | 1,136 | 1,097 | 1,105 | 210,600 |
| 2016/12/09 | 1,194 | 1,194 | 1,122 | 1,131 | 343,700 |
| 2016/12/08 | 1,250 | 1,261 | 1,191 | 1,194 | 188,300 |
| 2016/12/07 | 1,200 | 1,257 | 1,181 | 1,245 | 287,800 |
| 2016/12/06 | 1,178 | 1,208 | 1,171 | 1,183 | 107,200 |
| 2016/12/05 | 1,161 | 1,178 | 1,146 | 1,166 | 70,000 |
| 2016/12/02 | 1,190 | 1,195 | 1,171 | 1,176 | 90,200 |
| 2016/12/01 | 1,232 | 1,233 | 1,180 | 1,194 | 171,800 |
| 2016/11/30 | 1,204 | 1,238 | 1,174 | 1,233 | 289,500 |
| 2016/11/29 | 1,148 | 1,214 | 1,148 | 1,209 | 315,400 |
| 2016/11/28 | 1,120 | 1,151 | 1,116 | 1,148 | 231,600 |
| 2016/11/25 | 1,110 | 1,117 | 1,097 | 1,103 | 133,600 |
| 2016/11/24 | 1,115 | 1,130 | 1,106 | 1,107 | 1,091,400 |
| 2016/11/22 | 1,135 | 1,148 | 1,120 | 1,132 | 266,900 |
| 2016/11/21 | 1,192 | 1,204 | 1,143 | 1,150 | 165,200 |
| 2016/11/18 | 1,168 | 1,210 | 1,160 | 1,192 | 148,300 |
| 2016/11/17 | 1,145 | 1,165 | 1,131 | 1,165 | 189,200 |
| 2016/11/16 | 1,143 | 1,165 | 1,132 | 1,157 | 307,700 |
| 2016/11/15 | 1,181 | 1,195 | 1,136 | 1,144 | 301,300 |
| 2016/11/14 | 1,159 | 1,210 | 1,129 | 1,168 | 678,400 |
| 2016/11/11 | 1,204 | 1,230 | 1,146 | 1,156 | 204,100 |
| 2016/11/10 | 1,183 | 1,240 | 1,171 | 1,202 | 228,900 |
| 2016/11/09 | 1,133 | 1,224 | 1,093 | 1,146 | 336,200 |
| 2016/11/08 | 1,221 | 1,259 | 1,150 | 1,163 | 511,100 |
| 2016/11/07 | 1,365 | 1,400 | 1,334 | 1,340 | 127,400 |
| 2016/11/04 | 1,390 | 1,403 | 1,313 | 1,323 | 163,000 |
| 2016/11/02 | 1,435 | 1,454 | 1,385 | 1,417 | 196,200 |
| 2016/11/01 | 1,374 | 1,478 | 1,366 | 1,446 | 282,200 |
| 2016/10/31 | 1,313 | 1,390 | 1,313 | 1,361 | 175,700 |
| 2016/10/28 | 1,310 | 1,370 | 1,281 | 1,343 | 513,800 |
| 2016/10/27 | 1,359 | 1,388 | 1,346 | 1,349 | 67,400 |
| 2016/10/26 | 1,340 | 1,387 | 1,327 | 1,380 | 75,200 |
| 2016/10/25 | 1,415 | 1,429 | 1,336 | 1,354 | 144,500 |
| 2016/10/24 | 1,386 | 1,437 | 1,380 | 1,415 | 100,500 |
| 2016/10/21 | 1,409 | 1,456 | 1,405 | 1,407 | 115,000 |
| 2016/10/20 | 1,474 | 1,474 | 1,420 | 1,426 | 139,000 |
| 2016/10/19 | 1,396 | 1,494 | 1,390 | 1,423 | 260,600 |
| 2016/10/18 | 1,376 | 1,449 | 1,356 | 1,417 | 218,200 |
| 2016/10/17 | 1,429 | 1,439 | 1,370 | 1,376 | 189,000 |
| 2016/10/14 | 1,359 | 1,392 | 1,330 | 1,383 | 319,900 |
| 2016/10/13 | 1,248 | 1,346 | 1,229 | 1,329 | 348,800 |
| 2016/10/12 | 1,172 | 1,258 | 1,172 | 1,230 | 159,100 |
| 2016/10/11 | 1,165 | 1,197 | 1,142 | 1,169 | 129,700 |
| 2016/10/07 | 1,223 | 1,223 | 1,160 | 1,188 | 94,300 |
| 2016/10/06 | 1,240 | 1,246 | 1,208 | 1,225 | 68,700 |
| 2016/10/05 | 1,200 | 1,238 | 1,200 | 1,223 | 54,700 |
| 2016/10/04 | 1,279 | 1,280 | 1,173 | 1,213 | 167,000 |
| 2016/10/03 | 1,250 | 1,265 | 1,217 | 1,264 | 86,000 |
| 2016/09/30 | 1,245 | 1,294 | 1,213 | 1,220 | 170,900 |
| 2016/09/29 | 1,160 | 1,255 | 1,160 | 1,240 | 266,800 |
| 2016/09/28 | 1,170 | 1,170 | 1,110 | 1,143 | 111,700 |
| 2016/09/28 | 1 -> 2.00 分割 | ||||
| 2016/09/27 | 2,287 | 2,305 | 2,208 | 2,285 | 69,400 |
| 2016/09/26 | 2,250 | 2,327 | 2,201 | 2,289 | 81,600 |
| 2016/09/23 | 2,121 | 2,249 | 2,112 | 2,229 | 102,800 |
| 2016/09/21 | 2,070 | 2,140 | 2,045 | 2,121 | 53,300 |
| 2016/09/20 | 2,000 | 2,125 | 1,989 | 2,095 | 73,300 |
| 2016/09/16 | 2,151 | 2,170 | 1,982 | 2,030 | 155,000 |
| 2016/09/15 | 2,082 | 2,199 | 2,082 | 2,179 | 82,300 |
| 2016/09/14 | 2,130 | 2,194 | 2,071 | 2,144 | 121,800 |
| 2016/09/13 | 2,030 | 2,149 | 2,002 | 2,148 | 249,200 |
| 2016/09/12 | 2,004 | 2,033 | 1,940 | 2,000 | 285,100 |
| 2016/09/09 | 1,740 | 1,819 | 1,740 | 1,784 | 43,400 |
| 2016/09/08 | 1,728 | 1,745 | 1,673 | 1,700 | 49,000 |
| 2016/09/07 | 1,745 | 1,769 | 1,722 | 1,747 | 40,900 |
| 2016/09/06 | 1,814 | 1,819 | 1,742 | 1,755 | 54,900 |
| 2016/09/05 | 1,905 | 1,905 | 1,795 | 1,815 | 43,000 |
| 2016/09/02 | 1,890 | 1,916 | 1,865 | 1,905 | 24,300 |
| 2016/09/01 | 1,812 | 1,940 | 1,806 | 1,910 | 81,200 |
| 2016/08/31 | 1,819 | 1,835 | 1,794 | 1,815 | 17,600 |
| 2016/08/30 | 1,910 | 1,912 | 1,770 | 1,794 | 75,000 |
| 2016/08/29 | 1,711 | 1,865 | 1,710 | 1,854 | 73,900 |
| 2016/08/26 | 1,695 | 1,717 | 1,655 | 1,694 | 24,600 |
| 2016/08/25 | 1,720 | 1,749 | 1,670 | 1,700 | 50,300 |
| 2016/08/24 | 1,779 | 1,800 | 1,730 | 1,730 | 33,400 |
| 2016/08/23 | 1,755 | 1,900 | 1,715 | 1,779 | 206,800 |
| 2016/08/22 | 1,708 | 1,785 | 1,671 | 1,740 | 78,800 |
| 2016/08/19 | 1,705 | 1,729 | 1,640 | 1,680 | 86,000 |
| 2016/08/18 | 1,800 | 1,814 | 1,703 | 1,707 | 282,900 |
| 2016/08/17 | 1,567 | 1,867 | 1,561 | 1,720 | 457,100 |
| 2016/08/16 | 1,513 | 1,530 | 1,497 | 1,520 | 22,600 |
| 2016/08/15 | 1,413 | 1,501 | 1,413 | 1,497 | 26,800 |
| 2016/08/12 | 1,400 | 1,400 | 1,389 | 1,396 | 4,000 |
| 2016/08/10 | 1,408 | 1,411 | 1,392 | 1,400 | 7,900 |
| 2016/08/09 | 1,383 | 1,418 | 1,350 | 1,418 | 16,000 |
| 2016/08/08 | 1,322 | 1,344 | 1,322 | 1,330 | 4,600 |
| 2016/08/05 | 1,316 | 1,322 | 1,303 | 1,322 | 1,900 |
| 2016/08/04 | 1,306 | 1,321 | 1,306 | 1,308 | 2,900 |
| 2016/08/03 | 1,320 | 1,320 | 1,298 | 1,300 | 2,600 |
| 2016/08/02 | 1,315 | 1,325 | 1,312 | 1,312 | 3,700 |
| 2016/08/01 | 1,298 | 1,310 | 1,298 | 1,310 | 1,400 |
| 2016/07/29 | 1,308 | 1,308 | 1,290 | 1,304 | 2,200 |
| 2016/07/28 | 1,286 | 1,300 | 1,285 | 1,289 | 5,100 |
| 2016/07/27 | 1,315 | 1,315 | 1,286 | 1,286 | 2,900 |
| 2016/07/26 | 1,288 | 1,310 | 1,286 | 1,290 | 2,500 |
| 2016/07/25 | 1,302 | 1,310 | 1,286 | 1,290 | 7,400 |
| 2016/07/22 | 1,290 | 1,290 | 1,266 | 1,281 | 2,200 |
| 2016/07/21 | 1,317 | 1,318 | 1,280 | 1,290 | 7,000 |
| 2016/07/20 | 1,310 | 1,320 | 1,305 | 1,315 | 5,900 |
| 2016/07/19 | 1,330 | 1,331 | 1,310 | 1,315 | 2,800 |
| 2016/07/15 | 1,332 | 1,332 | 1,290 | 1,315 | 8,800 |
| 2016/07/14 | 1,330 | 1,351 | 1,319 | 1,332 | 2,800 |
| 2016/07/13 | 1,352 | 1,352 | 1,330 | 1,330 | 2,900 |
| 2016/07/12 | 1,373 | 1,373 | 1,320 | 1,340 | 10,900 |
| 2016/07/11 | 1,290 | 1,319 | 1,290 | 1,313 | 1,500 |
| 2016/07/08 | 1,282 | 1,282 | 1,275 | 1,275 | 400 |
| 2016/07/07 | 1,300 | 1,300 | 1,280 | 1,282 | 3,400 |
| 2016/07/06 | 1,320 | 1,320 | 1,302 | 1,311 | 1,700 |
| 2016/07/05 | 1,347 | 1,347 | 1,290 | 1,313 | 4,900 |
| 2016/07/04 | 1,280 | 1,355 | 1,280 | 1,317 | 7,300 |
| 2016/07/01 | 1,335 | 1,335 | 1,310 | 1,310 | 1,500 |
| 2016/06/30 | 1,340 | 1,340 | 1,302 | 1,305 | 3,900 |
| 2016/06/29 | 1,290 | 1,327 | 1,263 | 1,327 | 3,100 |
| 2016/06/28 | 1,214 | 1,285 | 1,200 | 1,285 | 4,700 |
| 2016/06/27 | 1,180 | 1,229 | 1,180 | 1,215 | 5,000 |
| 2016/06/24 | 1,300 | 1,300 | 1,160 | 1,181 | 12,900 |
| 2016/06/23 | 1,261 | 1,282 | 1,261 | 1,277 | 3,000 |
| 2016/06/22 | 1,302 | 1,302 | 1,251 | 1,282 | 10,800 |
| 2016/06/21 | 1,327 | 1,327 | 1,294 | 1,311 | 2,700 |
| 2016/06/20 | 1,292 | 1,342 | 1,283 | 1,327 | 7,000 |
| 2016/06/17 | 1,297 | 1,297 | 1,266 | 1,284 | 6,200 |
| 2016/06/16 | 1,300 | 1,301 | 1,250 | 1,282 | 10,800 |
| 2016/06/15 | 1,300 | 1,330 | 1,300 | 1,302 | 7,200 |
| 2016/06/14 | 1,365 | 1,367 | 1,295 | 1,305 | 14,600 |
| 2016/06/13 | 1,400 | 1,408 | 1,373 | 1,378 | 9,900 |
| 2016/06/10 | 1,411 | 1,418 | 1,403 | 1,418 | 5,200 |
| 2016/06/09 | 1,402 | 1,430 | 1,402 | 1,411 | 5,800 |
| 2016/06/08 | 1,393 | 1,425 | 1,393 | 1,415 | 11,700 |
| 2016/06/07 | 1,372 | 1,396 | 1,372 | 1,393 | 1,500 |
| 2016/06/06 | 1,377 | 1,389 | 1,369 | 1,372 | 2,600 |
| 2016/06/03 | 1,374 | 1,380 | 1,368 | 1,378 | 5,200 |
| 2016/06/02 | 1,379 | 1,393 | 1,366 | 1,366 | 9,200 |
| 2016/06/01 | 1,392 | 1,394 | 1,378 | 1,378 | 8,000 |
| 2016/05/31 | 1,408 | 1,408 | 1,382 | 1,392 | 4,100 |
| 2016/05/30 | 1,383 | 1,399 | 1,378 | 1,396 | 9,200 |
| 2016/05/27 | 1,383 | 1,412 | 1,380 | 1,387 | 6,400 |
| 2016/05/26 | 1,424 | 1,424 | 1,391 | 1,392 | 6,800 |
| 2016/05/25 | 1,428 | 1,432 | 1,401 | 1,406 | 7,200 |
| 2016/05/24 | 1,427 | 1,427 | 1,416 | 1,418 | 3,300 |
| 2016/05/23 | 1,400 | 1,450 | 1,398 | 1,418 | 14,800 |
| 2016/05/20 | 1,380 | 1,392 | 1,380 | 1,392 | 5,500 |
| 2016/05/19 | 1,401 | 1,410 | 1,370 | 1,385 | 15,100 |
| 2016/05/18 | 1,460 | 1,460 | 1,400 | 1,410 | 12,500 |
| 2016/05/17 | 1,430 | 1,458 | 1,430 | 1,452 | 5,100 |
| 2016/05/16 | 1,467 | 1,470 | 1,410 | 1,452 | 16,400 |
| 2016/05/13 | 1,462 | 1,470 | 1,440 | 1,467 | 11,400 |
| 2016/05/12 | 1,427 | 1,475 | 1,423 | 1,472 | 18,400 |
| 2016/05/11 | 1,490 | 1,500 | 1,431 | 1,441 | 17,400 |
| 2016/05/10 | 1,424 | 1,430 | 1,405 | 1,430 | 7,600 |
| 2016/05/09 | 1,404 | 1,420 | 1,402 | 1,420 | 5,800 |
| 2016/05/06 | 1,392 | 1,392 | 1,374 | 1,376 | 8,300 |
| 2016/05/02 | 1,390 | 1,414 | 1,351 | 1,402 | 7,900 |
| 2016/04/28 | 1,490 | 1,502 | 1,401 | 1,441 | 14,400 |
| 2016/04/27 | 1,475 | 1,502 | 1,456 | 1,500 | 6,100 |
| 2016/04/26 | 1,602 | 1,602 | 1,444 | 1,494 | 30,100 |
| 2016/04/25 | 1,550 | 1,620 | 1,525 | 1,602 | 40,300 |
| 2016/04/22 | 1,440 | 1,577 | 1,436 | 1,531 | 29,500 |
| 2016/04/21 | 1,426 | 1,445 | 1,415 | 1,445 | 13,700 |
| 2016/04/20 | 1,370 | 1,415 | 1,370 | 1,396 | 8,600 |
| 2016/04/19 | 1,375 | 1,380 | 1,367 | 1,370 | 8,400 |
| 2016/04/18 | 1,360 | 1,387 | 1,360 | 1,364 | 5,100 |
| 2016/04/15 | 1,400 | 1,410 | 1,396 | 1,400 | 2,700 |
| 2016/04/14 | 1,421 | 1,425 | 1,398 | 1,399 | 7,000 |
| 2016/04/13 | 1,400 | 1,415 | 1,395 | 1,410 | 10,200 |
| 2016/04/12 | 1,373 | 1,405 | 1,361 | 1,381 | 12,100 |
| 2016/04/11 | 1,316 | 1,371 | 1,316 | 1,371 | 15,300 |
| 2016/04/08 | 1,233 | 1,304 | 1,233 | 1,304 | 9,300 |
| 2016/04/07 | 1,260 | 1,313 | 1,240 | 1,263 | 9,200 |
| 2016/04/06 | 1,251 | 1,288 | 1,220 | 1,247 | 13,300 |
| 2016/04/05 | 1,348 | 1,348 | 1,256 | 1,256 | 10,800 |
| 2016/04/04 | 1,378 | 1,378 | 1,317 | 1,331 | 15,800 |
| 2016/04/01 | 1,459 | 1,459 | 1,370 | 1,406 | 10,300 |
| 2016/03/31 | 1,475 | 1,475 | 1,465 | 1,465 | 4,500 |
| 2016/03/30 | 1,457 | 1,485 | 1,457 | 1,466 | 7,500 |
| 2016/03/29 | 1,430 | 1,458 | 1,430 | 1,454 | 7,200 |
| 2016/03/28 | 1,463 | 1,473 | 1,440 | 1,440 | 29,200 |
| 2016/03/25 | 1,430 | 1,461 | 1,425 | 1,455 | 21,700 |
| 2016/03/24 | 1,411 | 1,428 | 1,401 | 1,417 | 8,700 |
| 2016/03/23 | 1,418 | 1,423 | 1,413 | 1,416 | 4,300 |
| 2016/03/22 | 1,423 | 1,423 | 1,400 | 1,420 | 9,300 |
| 2016/03/18 | 1,425 | 1,431 | 1,396 | 1,409 | 11,900 |
| 2016/03/17 | 1,405 | 1,463 | 1,405 | 1,440 | 27,600 |
| 2016/03/16 | 1,412 | 1,414 | 1,401 | 1,405 | 5,800 |
| 2016/03/15 | 1,421 | 1,430 | 1,390 | 1,403 | 17,900 |
| 2016/03/14 | 1,380 | 1,423 | 1,376 | 1,420 | 25,400 |
| 2016/03/11 | 1,370 | 1,375 | 1,351 | 1,372 | 9,800 |
| 2016/03/10 | 1,344 | 1,385 | 1,344 | 1,370 | 11,000 |
| 2016/03/09 | 1,360 | 1,360 | 1,330 | 1,343 | 5,500 |
| 2016/03/08 | 1,390 | 1,390 | 1,340 | 1,361 | 13,300 |
| 2016/03/07 | 1,422 | 1,422 | 1,375 | 1,380 | 14,600 |
| 2016/03/04 | 1,368 | 1,418 | 1,366 | 1,398 | 36,000 |
| 2016/03/03 | 1,340 | 1,365 | 1,340 | 1,363 | 17,000 |
| 2016/03/02 | 1,352 | 1,375 | 1,330 | 1,330 | 35,100 |
| 2016/03/01 | 1,288 | 1,320 | 1,273 | 1,319 | 20,400 |
| 2016/02/29 | 1,260 | 1,320 | 1,260 | 1,288 | 28,600 |
| 2016/02/26 | 1,267 | 1,309 | 1,245 | 1,251 | 46,300 |
| 2016/02/25 | 1,313 | 1,313 | 1,259 | 1,274 | 32,600 |
| 2016/02/24 | 1,376 | 1,376 | 1,255 | 1,320 | 106,200 |
| 2016/02/23 | 1,346 | 1,455 | 1,310 | 1,387 | 138,800 |
| 2016/02/22 | 1,350 | 1,383 | 1,323 | 1,345 | 19,500 |
| 2016/02/19 | 1,395 | 1,440 | 1,352 | 1,364 | 21,700 |
| 2016/02/18 | 1,464 | 1,479 | 1,389 | 1,422 | 72,500 |
| 2016/02/17 | 1,310 | 1,321 | 1,251 | 1,284 | 14,900 |
| 2016/02/16 | 1,200 | 1,280 | 1,200 | 1,250 | 24,600 |
| 2016/02/15 | 1,235 | 1,280 | 1,170 | 1,230 | 66,900 |
| 2016/02/12 | 1,193 | 1,289 | 1,150 | 1,175 | 57,600 |
| 2016/02/10 | 1,490 | 1,500 | 1,257 | 1,433 | 36,500 |
| 2016/02/09 | 1,518 | 1,552 | 1,450 | 1,486 | 29,300 |
| 2016/02/08 | 1,450 | 1,598 | 1,432 | 1,598 | 11,700 |
| 2016/02/05 | 1,555 | 1,569 | 1,493 | 1,494 | 13,200 |
| 2016/02/04 | 1,612 | 1,614 | 1,562 | 1,568 | 13,800 |
| 2016/02/03 | 1,624 | 1,624 | 1,565 | 1,612 | 15,100 |
| 2016/02/02 | 1,658 | 1,660 | 1,639 | 1,640 | 10,700 |
| 2016/02/01 | 1,657 | 1,685 | 1,631 | 1,671 | 32,900 |
| 2016/01/29 | 1,642 | 1,650 | 1,600 | 1,635 | 21,500 |
| 2016/01/28 | 1,623 | 1,660 | 1,601 | 1,640 | 34,700 |
| 2016/01/27 | 1,512 | 1,650 | 1,505 | 1,640 | 88,500 |
| 2016/01/26 | 1,483 | 1,493 | 1,389 | 1,422 | 50,000 |
| 2016/01/25 | 1,477 | 1,510 | 1,449 | 1,500 | 58,900 |
| 2016/01/22 | 1,500 | 1,585 | 1,439 | 1,490 | 120,000 |
| 2016/01/21 | 1,691 | 1,745 | 1,422 | 1,485 | 98,100 |
| 2016/01/20 | 1,916 | 1,944 | 1,771 | 1,771 | 32,800 |
| 2016/01/19 | 1,900 | 1,974 | 1,860 | 1,944 | 13,300 |
| 2016/01/18 | 1,840 | 1,900 | 1,810 | 1,900 | 20,200 |
| 2016/01/15 | 1,898 | 2,030 | 1,870 | 1,943 | 30,700 |
| 2016/01/14 | 1,769 | 1,870 | 1,769 | 1,870 | 57,700 |
| 2016/01/13 | 1,779 | 1,829 | 1,721 | 1,823 | 22,900 |
| 2016/01/12 | 1,800 | 1,830 | 1,651 | 1,780 | 30,500 |
| 2016/01/08 | 1,750 | 1,879 | 1,750 | 1,826 | 20,700 |
| 2016/01/07 | 1,832 | 1,866 | 1,753 | 1,780 | 29,800 |
| 2016/01/06 | 1,808 | 1,879 | 1,749 | 1,868 | 35,900 |
| 2016/01/05 | 1,730 | 1,806 | 1,730 | 1,778 | 14,600 |
| 2016/01/04 | 1,772 | 1,834 | 1,741 | 1,770 | 32,300 |