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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,798 | 1,799 | 1,757 | 1,790 | 36,200 |
| 2015/12/29 | 1,715 | 1,795 | 1,715 | 1,793 | 48,800 |
| 2015/12/28 | 1,620 | 1,715 | 1,620 | 1,700 | 36,600 |
| 2015/12/25 | 1,590 | 1,632 | 1,590 | 1,620 | 7,600 |
| 2015/12/24 | 1,600 | 1,614 | 1,554 | 1,578 | 14,900 |
| 2015/12/22 | 1,624 | 1,651 | 1,581 | 1,600 | 7,600 |
| 2015/12/21 | 1,620 | 1,642 | 1,601 | 1,642 | 9,300 |
| 2015/12/18 | 1,645 | 1,645 | 1,509 | 1,632 | 9,900 |
| 2015/12/17 | 1,621 | 1,653 | 1,618 | 1,640 | 9,700 |
| 2015/12/16 | 1,612 | 1,649 | 1,611 | 1,622 | 12,000 |
| 2015/12/15 | 1,650 | 1,665 | 1,601 | 1,611 | 25,900 |
| 2015/12/14 | 1,612 | 1,674 | 1,560 | 1,666 | 36,400 |
| 2015/12/11 | 1,521 | 1,613 | 1,519 | 1,612 | 36,600 |
| 2015/12/10 | 1,507 | 1,536 | 1,476 | 1,521 | 14,900 |
| 2015/12/09 | 1,530 | 1,540 | 1,508 | 1,515 | 14,500 |
| 2015/12/08 | 1,524 | 1,536 | 1,465 | 1,536 | 24,500 |
| 2015/12/07 | 1,486 | 1,573 | 1,486 | 1,511 | 51,200 |
| 2015/12/04 | 1,417 | 1,479 | 1,417 | 1,479 | 19,500 |
| 2015/12/03 | 1,390 | 1,453 | 1,390 | 1,442 | 14,400 |
| 2015/12/02 | 1,397 | 1,400 | 1,381 | 1,390 | 9,600 |
| 2015/12/01 | 1,379 | 1,393 | 1,379 | 1,380 | 3,400 |
| 2015/11/30 | 1,400 | 1,400 | 1,385 | 1,394 | 3,100 |
| 2015/11/27 | 1,400 | 1,400 | 1,383 | 1,394 | 1,600 |
| 2015/11/26 | 1,386 | 1,395 | 1,382 | 1,395 | 2,900 |
| 2015/11/25 | 1,381 | 1,391 | 1,375 | 1,387 | 4,700 |
| 2015/11/24 | 1,397 | 1,397 | 1,378 | 1,378 | 2,600 |
| 2015/11/20 | 1,376 | 1,405 | 1,376 | 1,380 | 4,000 |
| 2015/11/19 | 1,398 | 1,415 | 1,397 | 1,406 | 2,500 |
| 2015/11/18 | 1,395 | 1,415 | 1,395 | 1,399 | 2,000 |
| 2015/11/17 | 1,397 | 1,419 | 1,390 | 1,403 | 3,100 |
| 2015/11/16 | 1,396 | 1,410 | 1,382 | 1,410 | 3,000 |
| 2015/11/13 | 1,394 | 1,400 | 1,393 | 1,396 | 3,300 |
| 2015/11/12 | 1,415 | 1,415 | 1,395 | 1,397 | 1,100 |
| 2015/11/11 | 1,426 | 1,426 | 1,391 | 1,416 | 4,000 |
| 2015/11/10 | 1,425 | 1,440 | 1,400 | 1,440 | 3,200 |
| 2015/11/09 | 1,400 | 1,440 | 1,373 | 1,429 | 12,200 |
| 2015/11/06 | 1,458 | 1,490 | 1,425 | 1,490 | 5,300 |
| 2015/11/05 | 1,460 | 1,465 | 1,443 | 1,465 | 4,000 |
| 2015/11/04 | 1,486 | 1,486 | 1,457 | 1,457 | 3,300 |
| 2015/11/02 | 1,514 | 1,514 | 1,460 | 1,488 | 4,600 |
| 2015/10/30 | 1,500 | 1,500 | 1,470 | 1,500 | 3,900 |
| 2015/10/29 | 1,521 | 1,521 | 1,497 | 1,500 | 9,300 |
| 2015/10/28 | 1,470 | 1,496 | 1,470 | 1,492 | 5,400 |
| 2015/10/27 | 1,469 | 1,474 | 1,440 | 1,469 | 8,200 |
| 2015/10/26 | 1,403 | 1,443 | 1,403 | 1,426 | 2,900 |
| 2015/10/23 | 1,393 | 1,419 | 1,391 | 1,400 | 3,000 |
| 2015/10/22 | 1,406 | 1,410 | 1,393 | 1,393 | 2,900 |
| 2015/10/21 | 1,430 | 1,430 | 1,398 | 1,418 | 3,900 |
| 2015/10/20 | 1,426 | 1,432 | 1,426 | 1,432 | 300 |
| 2015/10/19 | 1,406 | 1,454 | 1,406 | 1,454 | 1,200 |
| 2015/10/16 | 1,470 | 1,470 | 1,428 | 1,436 | 2,600 |
| 2015/10/15 | 1,425 | 1,460 | 1,407 | 1,451 | 4,300 |
| 2015/10/14 | 1,453 | 1,463 | 1,453 | 1,455 | 1,000 |
| 2015/10/13 | 1,508 | 1,508 | 1,473 | 1,473 | 2,600 |
| 2015/10/09 | 1,466 | 1,485 | 1,450 | 1,485 | 4,800 |
| 2015/10/08 | 1,510 | 1,517 | 1,480 | 1,496 | 8,100 |
| 2015/10/07 | 1,506 | 1,525 | 1,500 | 1,510 | 9,000 |
| 2015/10/06 | 1,470 | 1,525 | 1,470 | 1,519 | 20,500 |
| 2015/10/05 | 1,398 | 1,469 | 1,392 | 1,463 | 6,700 |
| 2015/10/02 | 1,412 | 1,424 | 1,362 | 1,422 | 5,900 |
| 2015/10/01 | 1,441 | 1,450 | 1,410 | 1,425 | 4,800 |
| 2015/09/30 | 1,415 | 1,438 | 1,385 | 1,438 | 8,100 |
| 2015/09/29 | 1,425 | 1,425 | 1,351 | 1,370 | 6,200 |
| 2015/09/28 | 1,352 | 1,462 | 1,350 | 1,430 | 11,700 |
| 2015/09/25 | 1,408 | 1,434 | 1,362 | 1,380 | 52,000 |
| 2015/09/24 | 1,494 | 1,581 | 1,380 | 1,438 | 133,300 |
| 2015/09/18 | 1,320 | 1,334 | 1,258 | 1,314 | 7,000 |
| 2015/09/17 | 1,254 | 1,318 | 1,254 | 1,312 | 13,200 |
| 2015/09/16 | 1,250 | 1,279 | 1,232 | 1,260 | 6,500 |
| 2015/09/15 | 1,250 | 1,269 | 1,231 | 1,248 | 3,900 |
| 2015/09/14 | 1,300 | 1,305 | 1,242 | 1,268 | 12,100 |
| 2015/09/11 | 1,318 | 1,339 | 1,278 | 1,300 | 12,600 |
| 2015/09/10 | 1,338 | 1,359 | 1,290 | 1,348 | 19,600 |
| 2015/09/09 | 1,290 | 1,349 | 1,279 | 1,349 | 11,600 |
| 2015/09/08 | 1,294 | 1,335 | 1,256 | 1,275 | 8,500 |
| 2015/09/07 | 1,331 | 1,361 | 1,291 | 1,324 | 11,300 |
| 2015/09/04 | 1,433 | 1,433 | 1,326 | 1,385 | 4,500 |
| 2015/09/03 | 1,411 | 1,452 | 1,411 | 1,434 | 7,100 |
| 2015/09/02 | 1,329 | 1,417 | 1,319 | 1,400 | 10,000 |
| 2015/09/01 | 1,400 | 1,434 | 1,381 | 1,389 | 16,800 |
| 2015/08/31 | 1,403 | 1,410 | 1,354 | 1,410 | 12,500 |
| 2015/08/28 | 1,338 | 1,378 | 1,338 | 1,378 | 11,700 |
| 2015/08/27 | 1,236 | 1,401 | 1,236 | 1,335 | 21,500 |
| 2015/08/26 | 1,200 | 1,266 | 1,144 | 1,266 | 20,200 |
| 2015/08/25 | 1,057 | 1,158 | 1,011 | 1,080 | 55,000 |
| 2015/08/24 | 1,265 | 1,330 | 1,140 | 1,147 | 47,800 |
| 2015/08/21 | 1,403 | 1,422 | 1,380 | 1,385 | 16,300 |
| 2015/08/20 | 1,478 | 1,478 | 1,451 | 1,458 | 6,500 |
| 2015/08/19 | 1,540 | 1,540 | 1,498 | 1,498 | 10,400 |
| 2015/08/18 | 1,495 | 1,552 | 1,491 | 1,527 | 18,000 |
| 2015/08/17 | 1,480 | 1,482 | 1,442 | 1,479 | 11,000 |
| 2015/08/14 | 1,452 | 1,457 | 1,440 | 1,457 | 3,700 |
| 2015/08/13 | 1,452 | 1,454 | 1,421 | 1,440 | 8,800 |
| 2015/08/12 | 1,499 | 1,499 | 1,454 | 1,469 | 14,900 |
| 2015/08/11 | 1,525 | 1,525 | 1,487 | 1,500 | 12,400 |
| 2015/08/10 | 1,560 | 1,560 | 1,490 | 1,501 | 28,200 |
| 2015/08/07 | 1,660 | 1,688 | 1,526 | 1,585 | 81,600 |
| 2015/08/06 | 1,630 | 1,630 | 1,455 | 1,510 | 82,200 |
| 2015/08/05 | 1,420 | 1,499 | 1,410 | 1,499 | 17,500 |
| 2015/08/04 | 1,485 | 1,485 | 1,347 | 1,424 | 26,800 |
| 2015/08/03 | 1,421 | 1,480 | 1,420 | 1,474 | 14,100 |
| 2015/07/31 | 1,410 | 1,469 | 1,407 | 1,420 | 11,700 |
| 2015/07/30 | 1,545 | 1,545 | 1,401 | 1,440 | 34,700 |
| 2015/07/29 | 1,515 | 1,550 | 1,515 | 1,544 | 8,800 |
| 2015/07/28 | 1,515 | 1,568 | 1,471 | 1,537 | 36,000 |
| 2015/07/27 | 1,600 | 1,600 | 1,530 | 1,555 | 61,000 |
| 2015/07/24 | 1,577 | 1,647 | 1,570 | 1,634 | 192,200 |
| 2015/07/23 | 1,555 | 1,570 | 1,476 | 1,514 | 98,000 |
| 2015/07/22 | 1,529 | 1,557 | 1,463 | 1,550 | 212,100 |
| 2015/07/21 | 1,500 | 1,733 | 1,500 | 1,565 | 1,185,300 |
| 2015/07/17 | 1,210 | 1,470 | 1,204 | 1,470 | 270,100 |
| 2015/07/16 | 1,148 | 1,190 | 1,148 | 1,170 | 17,600 |
| 2015/07/15 | 1,140 | 1,149 | 1,110 | 1,143 | 12,400 |
| 2015/07/14 | 1,124 | 1,130 | 1,091 | 1,128 | 29,000 |
| 2015/07/13 | 1,050 | 1,072 | 1,050 | 1,070 | 3,300 |
| 2015/07/10 | 1,060 | 1,074 | 1,045 | 1,045 | 6,600 |
| 2015/07/09 | 1,070 | 1,074 | 1,000 | 1,070 | 14,000 |
| 2015/07/08 | 1,108 | 1,110 | 1,071 | 1,081 | 11,200 |
| 2015/07/07 | 1,083 | 1,107 | 1,082 | 1,107 | 13,200 |
| 2015/07/06 | 1,083 | 1,099 | 1,080 | 1,082 | 5,100 |
| 2015/07/03 | 1,080 | 1,110 | 1,080 | 1,083 | 4,400 |
| 2015/07/02 | 1,095 | 1,100 | 1,070 | 1,080 | 5,700 |
| 2015/07/01 | 1,069 | 1,099 | 1,068 | 1,095 | 6,100 |
| 2015/06/30 | 1,056 | 1,092 | 1,051 | 1,058 | 6,300 |
| 2015/06/29 | 1,059 | 1,084 | 1,038 | 1,055 | 15,500 |
| 2015/06/26 | 1,119 | 1,119 | 1,103 | 1,103 | 5,200 |
| 2015/06/25 | 1,111 | 1,128 | 1,111 | 1,114 | 6,700 |
| 2015/06/24 | 1,120 | 1,145 | 1,117 | 1,119 | 11,300 |
| 2015/06/23 | 1,110 | 1,159 | 1,097 | 1,145 | 24,100 |
| 2015/06/22 | 1,160 | 1,170 | 1,127 | 1,127 | 37,300 |
| 2015/06/19 | 1,099 | 1,159 | 1,080 | 1,147 | 46,400 |
| 2015/06/18 | 1,040 | 1,160 | 1,040 | 1,101 | 72,800 |
| 2015/06/17 | 1,036 | 1,039 | 1,020 | 1,039 | 10,400 |
| 2015/06/16 | 1,041 | 1,041 | 1,016 | 1,020 | 3,400 |
| 2015/06/15 | 1,023 | 1,037 | 1,023 | 1,031 | 6,600 |
| 2015/06/12 | 1,014 | 1,024 | 1,014 | 1,024 | 10,400 |
| 2015/06/11 | 1,010 | 1,020 | 1,010 | 1,014 | 3,600 |
| 2015/06/10 | 1,010 | 1,018 | 1,007 | 1,010 | 5,100 |
| 2015/06/09 | 1,016 | 1,016 | 1,009 | 1,009 | 3,900 |
| 2015/06/08 | 1,015 | 1,015 | 1,011 | 1,014 | 2,800 |
| 2015/06/05 | 1,015 | 1,016 | 1,012 | 1,012 | 2,900 |
| 2015/06/04 | 1,012 | 1,016 | 1,011 | 1,014 | 2,700 |
| 2015/06/03 | 1,012 | 1,014 | 1,012 | 1,012 | 2,300 |
| 2015/06/02 | 1,013 | 1,014 | 1,009 | 1,012 | 4,600 |
| 2015/06/01 | 1,010 | 1,016 | 1,008 | 1,013 | 2,900 |
| 2015/05/29 | 1,011 | 1,019 | 1,007 | 1,017 | 9,600 |
| 2015/05/28 | 1,015 | 1,022 | 1,008 | 1,009 | 7,500 |
| 2015/05/27 | 1,016 | 1,016 | 1,014 | 1,014 | 3,700 |
| 2015/05/26 | 1,024 | 1,024 | 1,014 | 1,016 | 2,400 |
| 2015/05/25 | 1,020 | 1,020 | 1,014 | 1,014 | 5,100 |
| 2015/05/22 | 1,018 | 1,026 | 1,013 | 1,018 | 6,800 |
| 2015/05/21 | 1,012 | 1,014 | 1,011 | 1,014 | 7,400 |
| 2015/05/20 | 1,011 | 1,017 | 1,011 | 1,013 | 1,900 |
| 2015/05/19 | 1,010 | 1,017 | 1,010 | 1,012 | 5,400 |
| 2015/05/18 | 1,015 | 1,016 | 1,003 | 1,016 | 7,000 |
| 2015/05/15 | 1,015 | 1,020 | 1,013 | 1,019 | 2,500 |
| 2015/05/14 | 1,021 | 1,026 | 1,012 | 1,013 | 2,800 |
| 2015/05/13 | 1,010 | 1,026 | 1,010 | 1,026 | 6,400 |
| 2015/05/12 | 1,025 | 1,025 | 1,003 | 1,005 | 14,100 |
| 2015/05/11 | 1,030 | 1,046 | 1,012 | 1,026 | 13,900 |
| 2015/05/08 | 1,020 | 1,026 | 1,015 | 1,026 | 6,100 |
| 2015/05/07 | 1,011 | 1,016 | 1,004 | 1,009 | 8,000 |
| 2015/05/01 | 1,006 | 1,009 | 998 | 1,009 | 32,400 |
| 2015/04/30 | 1,015 | 1,016 | 1,007 | 1,007 | 3,900 |
| 2015/04/28 | 1,007 | 1,016 | 1,005 | 1,012 | 35,500 |
| 2015/04/27 | 1,064 | 1,067 | 1,045 | 1,046 | 6,900 |
| 2015/04/24 | 1,049 | 1,058 | 1,045 | 1,058 | 9,000 |
| 2015/04/23 | 1,035 | 1,045 | 1,032 | 1,045 | 9,000 |
| 2015/04/22 | 1,020 | 1,032 | 1,020 | 1,032 | 8,400 |
| 2015/04/21 | 1,011 | 1,020 | 1,011 | 1,018 | 4,100 |
| 2015/04/20 | 1,011 | 1,013 | 1,011 | 1,011 | 4,200 |
| 2015/04/17 | 1,017 | 1,020 | 1,011 | 1,017 | 4,800 |
| 2015/04/16 | 1,020 | 1,028 | 1,016 | 1,017 | 5,000 |
| 2015/04/15 | 1,016 | 1,030 | 1,016 | 1,020 | 9,000 |
| 2015/04/14 | 1,013 | 1,014 | 1,005 | 1,014 | 8,500 |
| 2015/04/13 | 1,014 | 1,014 | 1,010 | 1,011 | 2,200 |
| 2015/04/10 | 1,022 | 1,022 | 1,010 | 1,014 | 8,000 |
| 2015/04/09 | 1,024 | 1,026 | 1,019 | 1,020 | 2,600 |
| 2015/04/08 | 1,027 | 1,027 | 1,010 | 1,016 | 7,800 |
| 2015/04/07 | 1,022 | 1,027 | 1,021 | 1,027 | 6,100 |
| 2015/04/06 | 1,016 | 1,021 | 1,012 | 1,021 | 6,700 |
| 2015/04/03 | 1,018 | 1,018 | 1,007 | 1,013 | 1,400 |
| 2015/04/02 | 1,004 | 1,010 | 1,002 | 1,006 | 3,200 |
| 2015/04/01 | 1,002 | 1,006 | 998 | 1,005 | 9,800 |
| 2015/03/31 | 1,021 | 1,021 | 1,002 | 1,005 | 11,300 |
| 2015/03/30 | 1,012 | 1,016 | 1,010 | 1,015 | 5,900 |
| 2015/03/27 | 1,040 | 1,040 | 1,018 | 1,018 | 13,300 |
| 2015/03/26 | 1,051 | 1,052 | 1,042 | 1,043 | 20,400 |
| 2015/03/25 | 1,050 | 1,051 | 1,043 | 1,048 | 9,500 |
| 2015/03/24 | 1,060 | 1,060 | 1,040 | 1,052 | 4,300 |
| 2015/03/23 | 1,050 | 1,073 | 1,042 | 1,046 | 23,100 |
| 2015/03/20 | 1,049 | 1,058 | 1,044 | 1,058 | 10,700 |
| 2015/03/19 | 1,028 | 1,044 | 1,026 | 1,041 | 4,400 |
| 2015/03/18 | 1,060 | 1,064 | 1,022 | 1,035 | 12,500 |
| 2015/03/17 | 1,089 | 1,094 | 1,045 | 1,058 | 25,700 |
| 2015/03/16 | 1,037 | 1,080 | 1,037 | 1,080 | 23,300 |
| 2015/03/13 | 1,024 | 1,035 | 1,015 | 1,031 | 12,600 |
| 2015/03/12 | 1,021 | 1,023 | 1,010 | 1,020 | 8,200 |
| 2015/03/11 | 1,015 | 1,020 | 1,012 | 1,013 | 3,600 |
| 2015/03/10 | 1,023 | 1,027 | 1,010 | 1,015 | 4,100 |
| 2015/03/09 | 1,015 | 1,015 | 1,007 | 1,010 | 5,600 |
| 2015/03/06 | 1,007 | 1,023 | 1,006 | 1,023 | 11,400 |
| 2015/03/05 | 1,010 | 1,018 | 1,009 | 1,009 | 6,000 |
| 2015/03/04 | 1,020 | 1,020 | 1,008 | 1,020 | 7,900 |
| 2015/03/03 | 1,050 | 1,075 | 1,015 | 1,023 | 58,600 |
| 2015/03/02 | 1,031 | 1,035 | 1,021 | 1,027 | 17,900 |
| 2015/02/27 | 1,015 | 1,025 | 1,015 | 1,019 | 4,200 |
| 2015/02/26 | 1,030 | 1,030 | 1,015 | 1,021 | 3,800 |
| 2015/02/25 | 1,016 | 1,024 | 1,016 | 1,022 | 4,500 |
| 2015/02/24 | 1,029 | 1,029 | 1,008 | 1,008 | 7,800 |
| 2015/02/23 | 1,012 | 1,020 | 1,000 | 1,006 | 19,600 |
| 2015/02/20 | 1,006 | 1,037 | 1,006 | 1,030 | 7,100 |
| 2015/02/19 | 1,017 | 1,017 | 1,003 | 1,003 | 4,500 |
| 2015/02/18 | 1,007 | 1,023 | 1,007 | 1,017 | 4,800 |
| 2015/02/17 | 1,001 | 1,005 | 1,001 | 1,005 | 8,100 |
| 2015/02/16 | 1,006 | 1,016 | 1,003 | 1,006 | 7,300 |
| 2015/02/13 | 1,011 | 1,017 | 1,005 | 1,010 | 7,900 |
| 2015/02/12 | 1,020 | 1,020 | 1,008 | 1,011 | 6,000 |
| 2015/02/10 | 1,029 | 1,029 | 1,000 | 1,014 | 24,800 |
| 2015/02/09 | 1,018 | 1,050 | 1,018 | 1,050 | 14,500 |
| 2015/02/06 | 994 | 1,020 | 994 | 1,017 | 19,400 |
| 2015/02/05 | 1,030 | 1,032 | 1,023 | 1,024 | 1,800 |
| 2015/02/04 | 1,028 | 1,035 | 1,022 | 1,022 | 7,000 |
| 2015/02/03 | 1,029 | 1,029 | 1,022 | 1,022 | 2,700 |
| 2015/02/02 | 1,030 | 1,032 | 1,021 | 1,029 | 2,600 |
| 2015/01/30 | 1,021 | 1,024 | 1,008 | 1,024 | 3,100 |
| 2015/01/29 | 1,023 | 1,028 | 1,000 | 1,024 | 8,200 |
| 2015/01/28 | 1,031 | 1,031 | 1,022 | 1,023 | 1,900 |
| 2015/01/27 | 1,036 | 1,036 | 1,029 | 1,030 | 1,200 |
| 2015/01/26 | 1,040 | 1,040 | 1,026 | 1,028 | 2,200 |
| 2015/01/23 | 1,024 | 1,024 | 1,016 | 1,019 | 1,200 |
| 2015/01/22 | 1,015 | 1,027 | 1,013 | 1,025 | 900 |
| 2015/01/21 | 1,020 | 1,027 | 1,016 | 1,025 | 2,500 |
| 2015/01/20 | 1,021 | 1,028 | 1,010 | 1,027 | 4,700 |
| 2015/01/19 | 1,045 | 1,048 | 1,012 | 1,027 | 3,000 |
| 2015/01/16 | 1,039 | 1,039 | 1,012 | 1,028 | 4,000 |
| 2015/01/15 | 1,049 | 1,057 | 1,035 | 1,035 | 5,500 |
| 2015/01/14 | 1,020 | 1,069 | 1,019 | 1,043 | 15,900 |
| 2015/01/13 | 1,010 | 1,011 | 1,008 | 1,008 | 1,300 |
| 2015/01/09 | 1,018 | 1,023 | 1,018 | 1,018 | 600 |
| 2015/01/08 | 1,017 | 1,021 | 1,015 | 1,015 | 1,400 |
| 2015/01/07 | 1,008 | 1,020 | 1,005 | 1,017 | 4,700 |
| 2015/01/06 | 1,034 | 1,034 | 1,003 | 1,010 | 7,600 |
| 2015/01/05 | 1,010 | 1,038 | 1,007 | 1,038 | 6,200 |