日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 1,004 1,004 1,004 1,004 22,400
2013/12/27 719 854 681 854 129,300
2013/12/26 705 709 675 704 32,900
2013/12/26 1 -> 3.00 分割
2013/12/25 2,160 2,180 2,110 2,160 7,100
2013/12/24 2,165 2,197 2,100 2,101 4,100
2013/12/20 2,075 2,130 2,060 2,065 4,300
2013/12/19 2,100 2,100 2,060 2,065 2,700
2013/12/18 2,072 2,130 2,043 2,076 8,300
2013/12/17 2,071 2,123 2,056 2,077 7,100
2013/12/16 2,210 2,210 2,090 2,108 9,600
2013/12/13 2,171 2,400 2,171 2,205 13,900
2013/12/12 2,486 2,530 2,192 2,253 24,200
2013/12/11 2,090 2,589 2,090 2,436 105,500
2013/12/10 2,094 2,094 2,050 2,089 7,600
2013/12/09 2,056 2,100 2,056 2,094 5,400
2013/12/06 2,119 2,119 2,060 2,080 8,400
2013/12/05 2,126 2,128 2,091 2,093 6,000
2013/12/04 2,088 2,088 2,050 2,079 4,100
2013/12/03 2,090 2,100 2,055 2,056 12,100
2013/12/02 2,200 2,202 2,071 2,086 18,200
2013/11/29 2,200 2,222 2,170 2,171 5,700
2013/11/28 2,151 2,251 2,141 2,165 8,900
2013/11/27 2,154 2,285 2,150 2,178 18,200
2013/11/26 2,200 2,219 2,068 2,147 16,500
2013/11/25 2,352 2,352 2,160 2,170 23,300
2013/11/22 2,381 2,431 2,236 2,300 20,700
2013/11/21 2,350 2,429 2,340 2,425 13,600
2013/11/20 2,382 2,493 2,331 2,400 25,900
2013/11/19 2,599 2,599 2,322 2,327 36,500
2013/11/18 2,608 2,710 2,450 2,470 45,200
2013/11/15 2,848 3,180 2,542 2,777 144,800
2013/11/14 2,313 2,798 2,225 2,798 68,300
2013/11/13 2,610 2,640 2,290 2,298 95,800
2013/11/12 3,270 3,290 2,430 2,690 144,100
2013/11/11 3,060 3,060 2,710 3,060 210,600
2013/11/08 2,560 2,560 2,560 2,560 18,600
2013/11/07 1,723 2,060 1,714 2,060 97,100
2013/11/06 1,700 1,710 1,585 1,656 9,000
2013/11/05 1,600 1,750 1,583 1,705 15,000
2013/11/01 1,570 1,600 1,570 1,574 4,200
2013/10/31 1,560 1,568 1,551 1,568 2,700
2013/10/30 1,550 1,556 1,550 1,550 4,100
2013/10/29 1,533 1,545 1,527 1,533 3,800
2013/10/28 1,535 1,545 1,515 1,533 3,200
2013/10/25 1,573 1,573 1,535 1,535 5,300
2013/10/24 1,550 1,571 1,530 1,533 4,300
2013/10/23 1,535 1,537 1,512 1,528 6,700
2013/10/22 1,600 1,600 1,504 1,539 18,400
2013/10/21 1,650 1,763 1,600 1,629 68,600
2013/10/18 1,570 1,570 1,570 1,570 2,800
2013/10/17 1,267 1,316 1,267 1,270 1,000
2013/10/16 1,262 1,264 1,261 1,264 400
2013/10/15 1,260 1,283 1,260 1,262 500
2013/10/11 1,262 1,262 1,262 1,262 300
2013/10/10 1,265 1,292 1,265 1,266 700
2013/10/09 1,230 1,264 1,230 1,260 600
2013/10/08 1,299 1,299 1,239 1,279 2,200
2013/10/07 1,301 1,301 1,299 1,301 500
2013/10/04 1,345 1,345 1,300 1,301 1,900
2013/10/03 1,350 1,352 1,350 1,350 600
2013/10/02 1,395 1,395 1,350 1,394 1,900
2013/10/01 1,385 1,425 1,384 1,402 4,400
2013/09/30 1,340 1,360 1,340 1,360 4,300
2013/09/27 1,330 1,330 1,300 1,301 500
2013/09/26 1,258 1,330 1,258 1,330 2,200
2013/09/25 1,373 1,373 1,360 1,360 1,700
2013/09/24 1,340 1,343 1,336 1,343 1,200
2013/09/20 1,350 1,352 1,336 1,336 1,200
2013/09/19 1,344 1,350 1,344 1,350 500
2013/09/18 1,340 1,345 1,340 1,345 1,600
2013/09/17 1,300 1,320 1,300 1,320 3,200
2013/09/13 1,300 1,300 1,300 1,300 600
2013/09/12 1,300 1,304 1,300 1,300 700
2013/09/11 1,302 1,302 1,298 1,298 700
2013/09/10 1,299 1,300 1,299 1,300 500
2013/09/09 1,282 1,286 1,282 1,286 400
2013/09/06 1,290 1,290 1,270 1,270 500
2013/09/05 1,265 1,289 1,265 1,289 500
2013/09/04 1,278 1,290 1,260 1,280 1,100
2013/09/03 1,269 1,278 1,269 1,278 600
2013/09/02 1,298 1,298 1,245 1,245 3,100
2013/08/30 1,295 1,295 1,295 1,295 200
2013/08/29 1,289 1,289 1,289 1,289 100
2013/08/28 1,272 1,272 1,258 1,259 1,200
2013/08/27 1,300 1,300 1,300 1,300 200
2013/08/26 1,275 1,300 1,275 1,290 2,000
2013/08/23 1,276 1,276 1,275 1,275 600
2013/08/22 1,272 1,280 1,271 1,273 1,200
2013/08/21 1,302 1,303 1,302 1,302 400
2013/08/20 1,307 1,307 1,302 1,302 500
2013/08/19 1,301 1,306 1,301 1,306 200
2013/08/16 1,300 1,300 1,300 1,300 300
2013/08/15 1,300 1,300 1,300 1,300 200
2013/08/13 1,300 1,300 1,300 1,300 200
2013/08/12 1,320 1,320 1,260 1,263 1,900
2013/08/09 1,340 1,343 1,330 1,330 700
2013/08/08 1,357 1,357 1,335 1,335 1,000
2013/08/07 1,367 1,367 1,357 1,357 1,500
2013/08/06 1,401 1,402 1,365 1,366 1,200
2013/08/05 1,403 1,420 1,400 1,400 800
2013/08/02 1,400 1,400 1,360 1,360 700
2013/08/01 1,382 1,398 1,377 1,380 1,300
2013/07/31 1,449 1,451 1,368 1,398 1,100
2013/07/30 1,360 1,390 1,360 1,390 900
2013/07/29 1,375 1,381 1,352 1,360 700
2013/07/26 1,390 1,390 1,381 1,381 300
2013/07/25 1,418 1,419 1,388 1,419 1,900
2013/07/24 1,390 1,391 1,376 1,376 2,400
2013/07/23 1,400 1,400 1,374 1,385 600
2013/07/22 1,390 1,390 1,358 1,358 2,100
2013/07/19 1,395 1,395 1,361 1,375 1,500
2013/07/18 1,395 1,400 1,395 1,400 200
2013/07/17 1,400 1,409 1,390 1,390 1,400
2013/07/16 1,395 1,400 1,395 1,400 1,500
2013/07/12 1,439 1,439 1,360 1,390 8,000
2013/07/11 1,375 1,380 1,370 1,370 1,000
2013/07/10 1,490 1,490 1,387 1,417 3,300
2013/07/09 1,399 1,484 1,399 1,478 3,300
2013/07/08 1,352 1,400 1,352 1,387 1,500
2013/07/05 1,293 1,350 1,293 1,350 1,400
2013/07/04 1,311 1,311 1,311 1,311 200
2013/07/03 1,286 1,286 1,279 1,281 700
2013/07/02 1,321 1,321 1,280 1,286 1,100
2013/07/01 1,271 1,309 1,271 1,300 1,600
2013/06/28 1,193 1,219 1,193 1,210 1,100
2013/06/27 1,202 1,220 1,190 1,191 4,100
2013/06/26 1,303 1,303 1,250 1,250 4,100
2013/06/25 1,345 1,345 1,295 1,300 2,400
2013/06/24 1,400 1,400 1,340 1,345 2,100
2013/06/21 1,316 1,379 1,300 1,379 3,300
2013/06/20 1,362 1,400 1,320 1,330 2,800
2013/06/19 1,365 1,375 1,360 1,368 1,200
2013/06/18 1,365 1,385 1,299 1,329 2,400
2013/06/17 1,399 1,429 1,371 1,389 4,600
2013/06/14 1,360 1,520 1,310 1,361 8,900
2013/06/13 1,250 1,297 1,220 1,220 900
2013/06/12 1,260 1,300 1,240 1,300 2,300
2013/06/11 1,250 1,320 1,250 1,320 900
2013/06/10 1,256 1,320 1,200 1,200 1,500
2013/06/07 1,181 1,200 989 1,076 4,600
2013/06/06 1,317 1,320 1,241 1,270 2,100
2013/06/05 1,353 1,355 1,344 1,344 400
2013/06/04 1,351 1,389 1,340 1,341 1,500
2013/06/03 1,380 1,380 1,336 1,336 600
2013/05/31 1,460 1,460 1,380 1,380 900
2013/05/30 1,381 1,430 1,375 1,430 1,100
2013/05/29 1,405 1,405 1,381 1,381 300
2013/05/28 1,397 1,405 1,397 1,397 1,000
2013/05/27 1,400 1,400 1,397 1,397 3,100
2013/05/24 1,435 1,437 1,406 1,406 3,200
2013/05/23 1,535 1,535 1,434 1,436 6,900
2013/05/22 1,433 1,435 1,433 1,434 500
2013/05/21 1,458 1,477 1,421 1,477 800
2013/05/20 1,414 1,510 1,411 1,510 3,700
2013/05/17 1,450 1,450 1,410 1,427 3,100
2013/05/16 1,470 1,500 1,457 1,457 1,300
2013/05/15 1,516 1,540 1,470 1,530 2,900
2013/05/14 1,579 1,580 1,516 1,516 2,000
2013/05/13 1,583 1,590 1,530 1,573 2,700
2013/05/10 1,639 1,639 1,527 1,585 4,300
2013/05/09 1,550 1,630 1,550 1,610 8,000
2013/05/08 1,473 1,550 1,470 1,546 6,900
2013/05/07 1,421 1,473 1,419 1,430 6,200
2013/05/02 1,430 1,450 1,410 1,420 1,900
2013/05/01 1,430 1,460 1,415 1,449 2,400
2013/04/30 1,375 1,467 1,371 1,430 6,600
2013/04/26 1,470 1,470 1,402 1,420 4,600
2013/04/25 1,480 1,490 1,422 1,470 4,900
2013/04/24 1,500 1,520 1,422 1,460 6,400
2013/04/23 1,511 1,540 1,410 1,490 17,300
2013/04/22 1,700 1,700 1,510 1,510 35,200
2013/04/19 1,340 1,400 1,300 1,400 12,100
2013/04/18 1,154 1,154 1,100 1,100 200
2013/04/17 1,200 1,200 1,083 1,083 1,200
2013/04/16 1,083 1,083 1,083 1,083 400
2013/04/15 1,085 1,110 1,083 1,083 500
2013/04/12 1,083 1,083 1,083 1,083 100
2013/04/11 1,100 1,156 1,083 1,083 500
2013/04/10 1,100 1,100 1,099 1,099 200
2013/04/09 1,099 1,101 1,090 1,090 1,000
2013/04/08 1,055 1,062 1,055 1,062 400
2013/04/05 1,040 1,042 1,032 1,042 1,500
2013/04/04 1,040 1,040 1,040 1,040 500
2013/04/03 1,039 1,039 1,039 1,039 100
2013/04/02 1,050 1,099 1,042 1,099 500
2013/04/01 1,082 1,082 1,070 1,070 200
2013/03/29 1,139 1,139 1,100 1,100 500
2013/03/28 1,104 1,140 1,104 1,140 300
2013/03/27 1,084 1,290 1,084 1,148 1,700
2013/03/26 1,140 1,152 1,140 1,152 1,500
2013/03/25 1,152 1,152 1,140 1,140 1,500
2013/03/22 1,097 1,097 1,077 1,097 800
2013/03/21 1,070 1,070 1,069 1,070 2,700
2013/03/19 1,072 1,074 1,069 1,069 800
2013/03/18 1,076 1,076 1,050 1,050 2,100
2013/03/15 1,060 1,077 1,060 1,077 600
2013/03/14 1,056 1,056 1,055 1,056 1,100
2013/03/13 1,075 1,075 1,061 1,061 500
2013/03/12 1,078 1,079 1,056 1,079 600
2013/03/11 1,058 1,085 1,057 1,060 2,100
2013/03/08 1,060 1,060 1,057 1,057 600
2013/03/07 1,070 1,090 1,053 1,056 1,000
2013/03/06 1,060 1,088 1,040 1,088 1,200
2013/03/05 1,048 1,048 1,048 1,048 200
2013/03/04 1,008 1,008 1,008 1,008 100
2013/03/01 1,005 1,005 999 999 700
2013/02/28 1,030 1,030 1,030 1,030 100
2013/02/27 1,023 1,025 999 1,000 2,500
2013/02/26 1,033 1,034 1,029 1,029 1,300
2013/02/25 1,085 1,085 1,058 1,058 2,000
2013/02/21 1,085 1,085 1,081 1,085 500
2013/02/20 1,082 1,083 1,082 1,083 400
2013/02/19 1,081 1,081 1,081 1,081 100
2013/02/18 1,080 1,200 1,080 1,081 1,300
2013/02/15 1,085 1,085 1,060 1,060 600
2013/02/14 1,087 1,087 1,087 1,087 100
2013/02/13 1,085 1,087 1,085 1,085 600
2013/02/12 1,081 1,100 1,081 1,085 1,000
2013/02/08 1,077 1,100 1,067 1,100 900
2013/02/07 1,099 1,099 1,077 1,077 500
2013/02/06 1,080 1,080 1,070 1,070 300
2013/02/05 1,085 1,100 1,046 1,070 1,000
2013/02/04 1,050 1,090 1,050 1,090 1,400
2013/02/01 1,050 1,050 1,030 1,050 900
2013/01/31 1,050 1,050 1,050 1,050 300
2013/01/30 1,057 1,057 1,029 1,050 700
2013/01/29 1,080 1,090 1,080 1,090 700
2013/01/28 990 1,090 990 1,090 1,700
2013/01/25 985 985 985 985 1,300
2013/01/24 982 982 969 969 800
2013/01/23 989 989 971 981 500
2013/01/22 980 985 980 985 400
2013/01/21 970 975 967 975 1,400
2013/01/18 970 970 970 970 100
2013/01/17 960 960 960 960 100
2013/01/16 965 965 950 950 500
2013/01/15 957 957 951 951 300
2013/01/11 951 960 951 960 200
2013/01/10 960 960 955 955 200
2013/01/09 946 960 946 960 200
2013/01/08 951 951 950 950 300
2013/01/07 951 951 951 951 500
2013/01/04 935 950 933 950 500

このページの先頭へ