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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,216 | 1,224 | 1,206 | 1,207 | 27,900 |
| 2017/12/28 | 1,235 | 1,235 | 1,211 | 1,214 | 14,400 |
| 2017/12/27 | 1,201 | 1,235 | 1,201 | 1,227 | 31,200 |
| 2017/12/26 | 1,219 | 1,225 | 1,201 | 1,203 | 36,400 |
| 2017/12/25 | 1,233 | 1,234 | 1,221 | 1,223 | 16,000 |
| 2017/12/22 | 1,245 | 1,247 | 1,232 | 1,233 | 21,600 |
| 2017/12/21 | 1,250 | 1,250 | 1,236 | 1,241 | 27,000 |
| 2017/12/20 | 1,266 | 1,271 | 1,257 | 1,257 | 24,300 |
| 2017/12/19 | 1,274 | 1,277 | 1,264 | 1,266 | 24,700 |
| 2017/12/18 | 1,279 | 1,288 | 1,260 | 1,263 | 39,800 |
| 2017/12/15 | 1,281 | 1,289 | 1,271 | 1,282 | 46,700 |
| 2017/12/14 | 1,280 | 1,288 | 1,273 | 1,287 | 51,500 |
| 2017/12/13 | 1,280 | 1,285 | 1,272 | 1,281 | 71,200 |
| 2017/12/12 | 1,275 | 1,293 | 1,268 | 1,275 | 53,900 |
| 2017/12/11 | 1,245 | 1,272 | 1,245 | 1,272 | 75,100 |
| 2017/12/08 | 1,232 | 1,249 | 1,231 | 1,242 | 44,700 |
| 2017/12/07 | 1,221 | 1,243 | 1,221 | 1,236 | 43,500 |
| 2017/12/06 | 1,229 | 1,240 | 1,219 | 1,219 | 30,700 |
| 2017/12/05 | 1,225 | 1,240 | 1,200 | 1,232 | 65,300 |
| 2017/12/04 | 1,222 | 1,240 | 1,220 | 1,229 | 30,100 |
| 2017/12/01 | 1,233 | 1,239 | 1,224 | 1,228 | 73,700 |
| 2017/11/30 | 1,243 | 1,244 | 1,224 | 1,233 | 36,300 |
| 2017/11/29 | 1,243 | 1,254 | 1,237 | 1,245 | 33,700 |
| 2017/11/28 | 1,250 | 1,255 | 1,237 | 1,243 | 34,900 |
| 2017/11/27 | 1,250 | 1,259 | 1,248 | 1,250 | 52,100 |
| 2017/11/24 | 1,237 | 1,249 | 1,225 | 1,242 | 43,600 |
| 2017/11/22 | 1,230 | 1,250 | 1,230 | 1,237 | 51,300 |
| 2017/11/21 | 1,203 | 1,230 | 1,197 | 1,226 | 69,300 |
| 2017/11/20 | 1,173 | 1,202 | 1,173 | 1,197 | 28,900 |
| 2017/11/17 | 1,192 | 1,197 | 1,161 | 1,173 | 28,500 |
| 2017/11/16 | 1,151 | 1,180 | 1,151 | 1,174 | 31,000 |
| 2017/11/15 | 1,205 | 1,205 | 1,142 | 1,153 | 56,600 |
| 2017/11/14 | 1,217 | 1,225 | 1,203 | 1,204 | 45,000 |
| 2017/11/13 | 1,251 | 1,258 | 1,216 | 1,221 | 48,800 |
| 2017/11/10 | 1,213 | 1,270 | 1,211 | 1,258 | 163,000 |
| 2017/11/09 | 1,222 | 1,243 | 1,205 | 1,221 | 66,500 |
| 2017/11/08 | 1,235 | 1,242 | 1,216 | 1,226 | 82,100 |
| 2017/11/07 | 1,205 | 1,229 | 1,205 | 1,215 | 38,200 |
| 2017/11/06 | 1,210 | 1,212 | 1,193 | 1,193 | 32,600 |
| 2017/11/02 | 1,220 | 1,225 | 1,205 | 1,210 | 38,300 |
| 2017/11/01 | 1,250 | 1,250 | 1,213 | 1,218 | 44,000 |
| 2017/10/31 | 1,254 | 1,254 | 1,239 | 1,246 | 48,800 |
| 2017/10/30 | 1,232 | 1,253 | 1,231 | 1,243 | 235,800 |
| 2017/10/27 | 1,228 | 1,232 | 1,220 | 1,229 | 61,500 |
| 2017/10/26 | 1,200 | 1,218 | 1,200 | 1,214 | 100,200 |
| 2017/10/25 | 1,223 | 1,232 | 1,214 | 1,216 | 40,100 |
| 2017/10/24 | 1,228 | 1,228 | 1,216 | 1,226 | 22,600 |
| 2017/10/23 | 1,220 | 1,233 | 1,209 | 1,228 | 64,600 |
| 2017/10/20 | 1,200 | 1,217 | 1,190 | 1,199 | 37,400 |
| 2017/10/19 | 1,200 | 1,211 | 1,196 | 1,200 | 27,100 |
| 2017/10/18 | 1,224 | 1,224 | 1,197 | 1,204 | 43,800 |
| 2017/10/17 | 1,204 | 1,224 | 1,203 | 1,220 | 108,800 |
| 2017/10/16 | 1,196 | 1,203 | 1,193 | 1,200 | 79,900 |
| 2017/10/13 | 1,155 | 1,191 | 1,154 | 1,190 | 117,500 |
| 2017/10/12 | 1,146 | 1,151 | 1,138 | 1,141 | 28,200 |
| 2017/10/11 | 1,144 | 1,153 | 1,141 | 1,146 | 43,600 |
| 2017/10/10 | 1,134 | 1,146 | 1,134 | 1,142 | 31,600 |
| 2017/10/06 | 1,130 | 1,137 | 1,130 | 1,132 | 16,300 |
| 2017/10/05 | 1,130 | 1,148 | 1,126 | 1,130 | 21,000 |
| 2017/10/04 | 1,163 | 1,163 | 1,132 | 1,140 | 23,200 |
| 2017/10/03 | 1,155 | 1,157 | 1,147 | 1,151 | 15,700 |
| 2017/10/02 | 1,169 | 1,172 | 1,152 | 1,155 | 37,600 |
| 2017/09/29 | 1,154 | 1,159 | 1,151 | 1,152 | 16,100 |
| 2017/09/28 | 1,149 | 1,164 | 1,141 | 1,161 | 25,000 |
| 2017/09/27 | 1,124 | 1,155 | 1,121 | 1,150 | 32,800 |
| 2017/09/26 | 1,124 | 1,144 | 1,124 | 1,137 | 56,300 |
| 2017/09/25 | 1,130 | 1,156 | 1,128 | 1,132 | 29,200 |
| 2017/09/22 | 1,134 | 1,134 | 1,113 | 1,120 | 21,900 |
| 2017/09/21 | 1,123 | 1,139 | 1,122 | 1,127 | 19,900 |
| 2017/09/20 | 1,137 | 1,137 | 1,117 | 1,123 | 26,300 |
| 2017/09/19 | 1,127 | 1,137 | 1,118 | 1,132 | 42,500 |
| 2017/09/15 | 1,109 | 1,119 | 1,095 | 1,116 | 19,500 |
| 2017/09/14 | 1,139 | 1,139 | 1,098 | 1,109 | 56,000 |
| 2017/09/13 | 1,104 | 1,156 | 1,104 | 1,140 | 158,300 |
| 2017/09/12 | 1,085 | 1,086 | 1,077 | 1,084 | 13,400 |
| 2017/09/11 | 1,055 | 1,080 | 1,055 | 1,065 | 29,600 |
| 2017/09/08 | 1,057 | 1,069 | 1,042 | 1,056 | 26,400 |
| 2017/09/07 | 1,065 | 1,074 | 1,053 | 1,060 | 26,600 |
| 2017/09/06 | 1,026 | 1,055 | 1,021 | 1,044 | 33,900 |
| 2017/09/05 | 1,087 | 1,087 | 1,043 | 1,047 | 40,700 |
| 2017/09/04 | 1,101 | 1,101 | 1,074 | 1,080 | 25,000 |
| 2017/09/01 | 1,112 | 1,113 | 1,103 | 1,104 | 19,000 |
| 2017/08/31 | 1,124 | 1,124 | 1,111 | 1,112 | 12,200 |
| 2017/08/30 | 1,116 | 1,116 | 1,092 | 1,108 | 19,500 |
| 2017/08/29 | 1,105 | 1,115 | 1,100 | 1,114 | 19,900 |
| 2017/08/28 | 1,089 | 1,109 | 1,088 | 1,105 | 34,100 |
| 2017/08/25 | 1,068 | 1,089 | 1,068 | 1,087 | 15,000 |
| 2017/08/24 | 1,075 | 1,075 | 1,067 | 1,068 | 13,200 |
| 2017/08/23 | 1,078 | 1,079 | 1,066 | 1,070 | 11,900 |
| 2017/08/22 | 1,058 | 1,071 | 1,057 | 1,068 | 18,600 |
| 2017/08/21 | 1,062 | 1,067 | 1,053 | 1,067 | 16,600 |
| 2017/08/18 | 1,075 | 1,075 | 1,060 | 1,061 | 28,800 |
| 2017/08/17 | 1,081 | 1,089 | 1,081 | 1,083 | 25,600 |
| 2017/08/16 | 1,068 | 1,089 | 1,064 | 1,083 | 42,600 |
| 2017/08/15 | 1,079 | 1,092 | 1,068 | 1,080 | 32,300 |
| 2017/08/14 | 1,066 | 1,071 | 1,050 | 1,055 | 52,600 |
| 2017/08/10 | 1,101 | 1,110 | 1,076 | 1,082 | 60,900 |
| 2017/08/09 | 1,140 | 1,141 | 1,100 | 1,100 | 167,500 |
| 2017/08/08 | 1,185 | 1,192 | 1,178 | 1,183 | 24,500 |
| 2017/08/07 | 1,183 | 1,185 | 1,177 | 1,185 | 19,600 |
| 2017/08/04 | 1,164 | 1,185 | 1,164 | 1,185 | 18,900 |
| 2017/08/03 | 1,190 | 1,190 | 1,168 | 1,177 | 27,400 |
| 2017/08/02 | 1,148 | 1,188 | 1,143 | 1,188 | 57,300 |
| 2017/08/01 | 1,166 | 1,167 | 1,140 | 1,148 | 102,400 |
| 2017/07/31 | 1,172 | 1,185 | 1,166 | 1,166 | 46,300 |
| 2017/07/28 | 1,184 | 1,192 | 1,175 | 1,182 | 45,500 |
| 2017/07/27 | 1,193 | 1,196 | 1,183 | 1,186 | 46,700 |
| 2017/07/26 | 1,191 | 1,199 | 1,186 | 1,195 | 37,200 |
| 2017/07/25 | 1,204 | 1,204 | 1,189 | 1,197 | 37,500 |
| 2017/07/24 | 1,194 | 1,198 | 1,189 | 1,196 | 26,000 |
| 2017/07/21 | 1,195 | 1,198 | 1,190 | 1,194 | 40,400 |
| 2017/07/20 | 1,190 | 1,204 | 1,188 | 1,195 | 38,500 |
| 2017/07/19 | 1,182 | 1,198 | 1,182 | 1,188 | 32,600 |
| 2017/07/18 | 1,197 | 1,198 | 1,179 | 1,187 | 54,600 |
| 2017/07/14 | 1,195 | 1,203 | 1,191 | 1,197 | 43,700 |
| 2017/07/13 | 1,209 | 1,211 | 1,189 | 1,192 | 79,300 |
| 2017/07/12 | 1,214 | 1,219 | 1,198 | 1,204 | 50,400 |
| 2017/07/11 | 1,210 | 1,220 | 1,204 | 1,209 | 54,900 |
| 2017/07/10 | 1,219 | 1,222 | 1,208 | 1,217 | 53,400 |
| 2017/07/07 | 1,198 | 1,205 | 1,192 | 1,202 | 60,300 |
| 2017/07/06 | 1,234 | 1,259 | 1,207 | 1,218 | 299,200 |
| 2017/07/05 | 1,185 | 1,197 | 1,183 | 1,192 | 33,300 |
| 2017/07/04 | 1,219 | 1,234 | 1,183 | 1,194 | 93,400 |
| 2017/07/03 | 1,194 | 1,214 | 1,186 | 1,213 | 56,700 |
| 2017/06/30 | 1,192 | 1,199 | 1,176 | 1,195 | 84,900 |
| 2017/06/29 | 1,204 | 1,215 | 1,197 | 1,208 | 63,400 |
| 2017/06/28 | 1,209 | 1,212 | 1,193 | 1,202 | 117,200 |
| 2017/06/27 | 1,219 | 1,229 | 1,204 | 1,210 | 101,600 |
| 2017/06/26 | 1,208 | 1,227 | 1,197 | 1,203 | 90,200 |
| 2017/06/23 | 1,254 | 1,254 | 1,209 | 1,212 | 89,700 |
| 2017/06/22 | 1,273 | 1,274 | 1,249 | 1,254 | 48,600 |
| 2017/06/21 | 1,269 | 1,289 | 1,262 | 1,271 | 144,100 |
| 2017/06/20 | 1,247 | 1,269 | 1,247 | 1,264 | 98,000 |
| 2017/06/19 | 1,244 | 1,263 | 1,224 | 1,248 | 70,000 |
| 2017/06/16 | 1,254 | 1,268 | 1,242 | 1,244 | 106,900 |
| 2017/06/15 | 1,230 | 1,259 | 1,225 | 1,255 | 131,500 |
| 2017/06/14 | 1,200 | 1,232 | 1,197 | 1,229 | 127,500 |
| 2017/06/13 | 1,189 | 1,200 | 1,186 | 1,193 | 44,000 |
| 2017/06/12 | 1,207 | 1,212 | 1,188 | 1,192 | 63,100 |
| 2017/06/09 | 1,221 | 1,224 | 1,209 | 1,216 | 112,600 |
| 2017/06/08 | 1,200 | 1,218 | 1,196 | 1,214 | 56,000 |
| 2017/06/07 | 1,191 | 1,202 | 1,191 | 1,202 | 25,200 |
| 2017/06/06 | 1,223 | 1,223 | 1,193 | 1,197 | 71,300 |
| 2017/06/05 | 1,199 | 1,227 | 1,195 | 1,220 | 58,500 |
| 2017/06/02 | 1,211 | 1,214 | 1,195 | 1,200 | 98,200 |
| 2017/06/01 | 1,206 | 1,224 | 1,206 | 1,211 | 59,300 |
| 2017/05/31 | 1,228 | 1,237 | 1,203 | 1,206 | 54,900 |
| 2017/05/30 | 1,216 | 1,224 | 1,195 | 1,224 | 80,400 |
| 2017/05/29 | 1,252 | 1,252 | 1,224 | 1,229 | 67,400 |
| 2017/05/26 | 1,255 | 1,288 | 1,242 | 1,242 | 262,500 |
| 2017/05/25 | 1,244 | 1,253 | 1,213 | 1,213 | 93,400 |
| 2017/05/24 | 1,218 | 1,235 | 1,218 | 1,222 | 65,200 |
| 2017/05/23 | 1,196 | 1,206 | 1,190 | 1,199 | 33,500 |
| 2017/05/22 | 1,199 | 1,203 | 1,192 | 1,201 | 28,300 |
| 2017/05/19 | 1,184 | 1,203 | 1,181 | 1,193 | 31,700 |
| 2017/05/18 | 1,152 | 1,195 | 1,152 | 1,190 | 57,600 |
| 2017/05/17 | 1,213 | 1,234 | 1,210 | 1,211 | 38,200 |
| 2017/05/16 | 1,222 | 1,235 | 1,205 | 1,222 | 43,800 |
| 2017/05/15 | 1,196 | 1,212 | 1,187 | 1,211 | 48,200 |
| 2017/05/12 | 1,206 | 1,210 | 1,190 | 1,196 | 79,700 |
| 2017/05/11 | 1,240 | 1,240 | 1,207 | 1,213 | 118,600 |
| 2017/05/10 | 1,231 | 1,245 | 1,180 | 1,235 | 326,500 |
| 2017/05/09 | 1,289 | 1,302 | 1,281 | 1,285 | 151,100 |
| 2017/05/08 | 1,254 | 1,293 | 1,247 | 1,279 | 148,700 |
| 2017/05/02 | 1,249 | 1,254 | 1,232 | 1,237 | 55,300 |
| 2017/05/01 | 1,244 | 1,258 | 1,231 | 1,242 | 47,600 |
| 2017/04/28 | 1,225 | 1,243 | 1,212 | 1,243 | 68,900 |
| 2017/04/27 | 1,262 | 1,262 | 1,221 | 1,221 | 156,000 |
| 2017/04/26 | 1,180 | 1,262 | 1,180 | 1,250 | 292,700 |
| 2017/04/25 | 1,165 | 1,166 | 1,145 | 1,157 | 44,500 |
| 2017/04/24 | 1,157 | 1,164 | 1,135 | 1,135 | 41,400 |
| 2017/04/21 | 1,170 | 1,179 | 1,150 | 1,151 | 43,600 |
| 2017/04/20 | 1,192 | 1,196 | 1,165 | 1,169 | 32,400 |
| 2017/04/19 | 1,176 | 1,209 | 1,176 | 1,176 | 55,200 |
| 2017/04/18 | 1,174 | 1,189 | 1,165 | 1,180 | 77,500 |
| 2017/04/17 | 1,101 | 1,145 | 1,101 | 1,130 | 44,100 |
| 2017/04/14 | 1,130 | 1,150 | 1,112 | 1,115 | 35,800 |
| 2017/04/13 | 1,090 | 1,143 | 1,080 | 1,133 | 65,000 |
| 2017/04/12 | 1,155 | 1,166 | 1,107 | 1,117 | 131,500 |
| 2017/04/11 | 1,194 | 1,206 | 1,178 | 1,184 | 67,100 |
| 2017/04/10 | 1,165 | 1,218 | 1,165 | 1,201 | 58,000 |
| 2017/04/07 | 1,142 | 1,181 | 1,133 | 1,165 | 88,200 |
| 2017/04/06 | 1,183 | 1,183 | 1,131 | 1,157 | 89,100 |
| 2017/04/05 | 1,198 | 1,220 | 1,170 | 1,193 | 77,600 |
| 2017/04/04 | 1,250 | 1,255 | 1,187 | 1,197 | 83,700 |
| 2017/04/03 | 1,264 | 1,264 | 1,245 | 1,260 | 28,600 |
| 2017/03/31 | 1,260 | 1,278 | 1,245 | 1,250 | 66,000 |
| 2017/03/30 | 1,288 | 1,288 | 1,264 | 1,266 | 51,900 |
| 2017/03/29 | 1,240 | 1,288 | 1,238 | 1,288 | 103,700 |
| 2017/03/28 | 1,239 | 1,253 | 1,229 | 1,240 | 61,700 |
| 2017/03/27 | 1,242 | 1,244 | 1,223 | 1,231 | 48,200 |
| 2017/03/24 | 1,245 | 1,268 | 1,230 | 1,263 | 52,600 |
| 2017/03/23 | 1,260 | 1,260 | 1,227 | 1,240 | 34,900 |
| 2017/03/22 | 1,251 | 1,251 | 1,231 | 1,233 | 47,300 |
| 2017/03/21 | 1,250 | 1,274 | 1,247 | 1,267 | 61,200 |
| 2017/03/17 | 1,270 | 1,270 | 1,236 | 1,247 | 73,700 |
| 2017/03/16 | 1,211 | 1,268 | 1,209 | 1,254 | 137,300 |
| 2017/03/15 | 1,228 | 1,233 | 1,190 | 1,200 | 91,800 |
| 2017/03/14 | 1,227 | 1,239 | 1,204 | 1,229 | 116,700 |
| 2017/03/13 | 1,270 | 1,270 | 1,243 | 1,244 | 100,300 |
| 2017/03/10 | 1,270 | 1,274 | 1,254 | 1,265 | 81,900 |
| 2017/03/09 | 1,274 | 1,274 | 1,259 | 1,259 | 80,500 |
| 2017/03/08 | 1,258 | 1,273 | 1,246 | 1,268 | 71,400 |
| 2017/03/07 | 1,263 | 1,272 | 1,254 | 1,255 | 74,600 |
| 2017/03/06 | 1,273 | 1,286 | 1,265 | 1,266 | 70,300 |
| 2017/03/03 | 1,266 | 1,290 | 1,263 | 1,265 | 57,800 |
| 2017/03/02 | 1,289 | 1,295 | 1,270 | 1,273 | 46,000 |
| 2017/03/01 | 1,267 | 1,284 | 1,251 | 1,282 | 84,800 |
| 2017/02/28 | 1,282 | 1,282 | 1,263 | 1,265 | 75,800 |
| 2017/02/27 | 1,295 | 1,295 | 1,273 | 1,283 | 59,100 |
| 2017/02/24 | 1,310 | 1,317 | 1,285 | 1,298 | 80,400 |
| 2017/02/23 | 1,271 | 1,309 | 1,270 | 1,308 | 102,000 |
| 2017/02/22 | 1,273 | 1,281 | 1,261 | 1,280 | 67,700 |
| 2017/02/21 | 1,301 | 1,301 | 1,275 | 1,281 | 107,800 |
| 2017/02/20 | 1,315 | 1,315 | 1,281 | 1,301 | 142,500 |
| 2017/02/17 | 1,269 | 1,319 | 1,241 | 1,312 | 214,100 |
| 2017/02/16 | 1,283 | 1,290 | 1,260 | 1,269 | 116,000 |
| 2017/02/15 | 1,300 | 1,310 | 1,262 | 1,273 | 144,000 |
| 2017/02/14 | 1,308 | 1,312 | 1,286 | 1,290 | 183,500 |
| 2017/02/13 | 1,275 | 1,297 | 1,246 | 1,288 | 137,700 |
| 2017/02/10 | 1,285 | 1,296 | 1,258 | 1,275 | 260,800 |
| 2017/02/09 | 1,352 | 1,387 | 1,276 | 1,290 | 806,100 |
| 2017/02/08 | 1,335 | 1,366 | 1,330 | 1,346 | 184,700 |
| 2017/02/07 | 1,334 | 1,342 | 1,300 | 1,334 | 187,200 |
| 2017/02/06 | 1,360 | 1,369 | 1,321 | 1,342 | 164,700 |
| 2017/02/03 | 1,349 | 1,361 | 1,318 | 1,341 | 191,100 |
| 2017/02/02 | 1,383 | 1,383 | 1,338 | 1,344 | 161,200 |
| 2017/02/01 | 1,378 | 1,395 | 1,331 | 1,361 | 308,900 |
| 2017/01/31 | 1,407 | 1,434 | 1,364 | 1,400 | 322,000 |
| 2017/01/30 | 1,450 | 1,466 | 1,421 | 1,437 | 356,300 |
| 2017/01/27 | 1,399 | 1,433 | 1,381 | 1,431 | 299,200 |
| 2017/01/26 | 1,393 | 1,403 | 1,358 | 1,394 | 407,700 |
| 2017/01/25 | 1,347 | 1,387 | 1,328 | 1,384 | 368,300 |
| 2017/01/24 | 1,296 | 1,339 | 1,270 | 1,333 | 245,000 |
| 2017/01/23 | 1,312 | 1,336 | 1,298 | 1,302 | 259,800 |
| 2017/01/20 | 1,295 | 1,317 | 1,265 | 1,314 | 316,500 |
| 2017/01/19 | 1,280 | 1,343 | 1,274 | 1,301 | 686,200 |
| 2017/01/18 | 1,280 | 1,309 | 1,222 | 1,250 | 692,100 |
| 2017/01/17 | 1,212 | 1,274 | 1,166 | 1,263 | 332,600 |
| 2017/01/16 | 1,239 | 1,260 | 1,201 | 1,212 | 211,400 |
| 2017/01/13 | 1,213 | 1,248 | 1,213 | 1,226 | 201,700 |
| 2017/01/12 | 1,204 | 1,230 | 1,168 | 1,222 | 228,500 |
| 2017/01/11 | 1,175 | 1,253 | 1,168 | 1,204 | 227,900 |
| 2017/01/10 | 1,184 | 1,200 | 1,165 | 1,181 | 86,600 |
| 2017/01/06 | 1,169 | 1,199 | 1,169 | 1,181 | 76,200 |
| 2017/01/05 | 1,165 | 1,200 | 1,152 | 1,180 | 144,800 |
| 2017/01/04 | 1,184 | 1,184 | 1,158 | 1,161 | 93,400 |