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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,647 | 1,659 | 1,608 | 1,650 | 45,200 |
| 2018/12/27 | 1,686 | 1,712 | 1,583 | 1,649 | 56,400 |
| 2018/12/26 | 1,574 | 1,574 | 1,476 | 1,511 | 72,300 |
| 2018/12/25 | 1,579 | 1,580 | 1,500 | 1,502 | 91,300 |
| 2018/12/21 | 1,706 | 1,713 | 1,578 | 1,659 | 100,900 |
| 2018/12/20 | 1,792 | 1,822 | 1,700 | 1,765 | 85,700 |
| 2018/12/19 | 1,808 | 1,847 | 1,760 | 1,832 | 44,100 |
| 2018/12/18 | 1,851 | 1,902 | 1,812 | 1,814 | 66,700 |
| 2018/12/17 | 1,922 | 1,971 | 1,905 | 1,944 | 47,700 |
| 2018/12/14 | 2,014 | 2,053 | 1,945 | 1,957 | 82,800 |
| 2018/12/13 | 1,898 | 2,029 | 1,898 | 2,022 | 179,400 |
| 2018/12/12 | 1,754 | 1,891 | 1,754 | 1,891 | 68,900 |
| 2018/12/11 | 1,815 | 1,825 | 1,735 | 1,739 | 40,400 |
| 2018/12/10 | 1,885 | 1,885 | 1,777 | 1,805 | 48,100 |
| 2018/12/07 | 1,857 | 1,908 | 1,826 | 1,864 | 37,200 |
| 2018/12/06 | 1,944 | 1,944 | 1,843 | 1,852 | 55,900 |
| 2018/12/05 | 1,890 | 1,978 | 1,890 | 1,940 | 28,800 |
| 2018/12/04 | 2,011 | 2,038 | 1,931 | 1,942 | 51,800 |
| 2018/12/03 | 1,987 | 2,019 | 1,978 | 2,004 | 35,900 |
| 2018/11/30 | 1,962 | 1,982 | 1,933 | 1,962 | 38,300 |
| 2018/11/29 | 1,989 | 1,994 | 1,943 | 1,949 | 40,300 |
| 2018/11/28 | 1,915 | 1,973 | 1,912 | 1,966 | 49,500 |
| 2018/11/27 | 1,952 | 1,952 | 1,900 | 1,919 | 36,000 |
| 2018/11/26 | 1,893 | 1,934 | 1,880 | 1,923 | 18,200 |
| 2018/11/22 | 1,895 | 1,926 | 1,853 | 1,893 | 23,900 |
| 2018/11/21 | 1,856 | 1,924 | 1,846 | 1,884 | 27,600 |
| 2018/11/20 | 1,922 | 1,942 | 1,880 | 1,912 | 34,900 |
| 2018/11/19 | 1,838 | 1,955 | 1,838 | 1,948 | 62,000 |
| 2018/11/16 | 1,910 | 1,931 | 1,836 | 1,846 | 36,900 |
| 2018/11/15 | 1,865 | 1,915 | 1,819 | 1,875 | 72,100 |
| 2018/11/14 | 1,970 | 1,990 | 1,870 | 1,883 | 72,800 |
| 2018/11/13 | 1,928 | 2,005 | 1,906 | 1,967 | 71,700 |
| 2018/11/12 | 2,102 | 2,105 | 1,980 | 2,006 | 82,500 |
| 2018/11/09 | 2,109 | 2,120 | 2,025 | 2,102 | 67,700 |
| 2018/11/08 | 2,077 | 2,146 | 2,040 | 2,131 | 81,000 |
| 2018/11/07 | 2,170 | 2,170 | 2,013 | 2,018 | 113,300 |
| 2018/11/06 | 2,140 | 2,146 | 2,045 | 2,100 | 66,300 |
| 2018/11/05 | 2,202 | 2,210 | 2,124 | 2,134 | 56,200 |
| 2018/11/02 | 2,119 | 2,217 | 2,119 | 2,206 | 56,200 |
| 2018/11/01 | 2,140 | 2,175 | 2,062 | 2,114 | 64,400 |
| 2018/10/31 | 2,150 | 2,155 | 2,081 | 2,141 | 89,900 |
| 2018/10/30 | 2,000 | 2,112 | 1,934 | 2,104 | 185,500 |
| 2018/10/29 | 2,250 | 2,277 | 2,035 | 2,042 | 156,100 |
| 2018/10/26 | 2,270 | 2,345 | 2,162 | 2,237 | 190,200 |
| 2018/10/25 | 2,212 | 2,244 | 2,154 | 2,225 | 153,200 |
| 2018/10/24 | 2,321 | 2,366 | 2,240 | 2,280 | 210,300 |
| 2018/10/23 | 2,231 | 2,348 | 2,222 | 2,305 | 223,400 |
| 2018/10/22 | 2,165 | 2,264 | 2,161 | 2,243 | 153,900 |
| 2018/10/19 | 2,089 | 2,167 | 2,079 | 2,149 | 75,400 |
| 2018/10/18 | 2,055 | 2,149 | 2,055 | 2,106 | 75,400 |
| 2018/10/17 | 2,084 | 2,117 | 2,042 | 2,055 | 57,800 |
| 2018/10/16 | 2,009 | 2,042 | 1,951 | 2,023 | 62,800 |
| 2018/10/15 | 2,101 | 2,136 | 2,028 | 2,031 | 49,900 |
| 2018/10/12 | 2,024 | 2,116 | 2,024 | 2,102 | 49,500 |
| 2018/10/11 | 2,008 | 2,076 | 2,000 | 2,048 | 97,900 |
| 2018/10/10 | 2,082 | 2,169 | 2,065 | 2,140 | 138,500 |
| 2018/10/09 | 2,016 | 2,045 | 1,978 | 2,001 | 47,000 |
| 2018/10/05 | 2,118 | 2,125 | 2,056 | 2,057 | 63,900 |
| 2018/10/04 | 2,145 | 2,174 | 2,111 | 2,151 | 55,500 |
| 2018/10/03 | 2,114 | 2,191 | 2,091 | 2,148 | 68,700 |
| 2018/10/02 | 2,170 | 2,190 | 2,084 | 2,108 | 84,000 |
| 2018/10/01 | 2,164 | 2,208 | 2,135 | 2,148 | 106,800 |
| 2018/09/28 | 2,000 | 2,147 | 1,998 | 2,140 | 207,500 |
| 2018/09/27 | 2,031 | 2,064 | 1,944 | 1,948 | 116,200 |
| 2018/09/26 | 1,899 | 2,006 | 1,885 | 1,972 | 108,000 |
| 2018/09/25 | 1,966 | 1,972 | 1,892 | 1,915 | 94,400 |
| 2018/09/21 | 1,990 | 1,998 | 1,920 | 1,944 | 103,100 |
| 2018/09/20 | 1,885 | 2,001 | 1,826 | 1,992 | 143,600 |
| 2018/09/19 | 1,848 | 1,929 | 1,770 | 1,881 | 142,200 |
| 2018/09/18 | 1,771 | 1,836 | 1,762 | 1,834 | 42,800 |
| 2018/09/14 | 1,775 | 1,777 | 1,752 | 1,771 | 40,900 |
| 2018/09/13 | 1,766 | 1,784 | 1,756 | 1,784 | 24,700 |
| 2018/09/12 | 1,790 | 1,815 | 1,753 | 1,776 | 26,600 |
| 2018/09/11 | 1,782 | 1,793 | 1,766 | 1,792 | 34,200 |
| 2018/09/10 | 1,808 | 1,820 | 1,757 | 1,770 | 28,600 |
| 2018/09/07 | 1,772 | 1,801 | 1,744 | 1,796 | 27,100 |
| 2018/09/06 | 1,820 | 1,820 | 1,756 | 1,782 | 60,700 |
| 2018/09/05 | 1,860 | 1,860 | 1,789 | 1,831 | 37,400 |
| 2018/09/04 | 1,813 | 1,874 | 1,791 | 1,848 | 46,100 |
| 2018/09/03 | 1,870 | 1,871 | 1,792 | 1,811 | 63,400 |
| 2018/08/31 | 1,854 | 1,925 | 1,854 | 1,880 | 40,000 |
| 2018/08/30 | 1,884 | 1,889 | 1,847 | 1,870 | 46,000 |
| 2018/08/29 | 1,835 | 1,870 | 1,825 | 1,844 | 41,700 |
| 2018/08/28 | 1,940 | 1,947 | 1,833 | 1,847 | 72,100 |
| 2018/08/27 | 1,913 | 1,938 | 1,887 | 1,920 | 60,100 |
| 2018/08/24 | 1,847 | 1,885 | 1,832 | 1,876 | 53,000 |
| 2018/08/23 | 1,806 | 1,854 | 1,801 | 1,829 | 46,700 |
| 2018/08/22 | 1,807 | 1,808 | 1,745 | 1,778 | 55,100 |
| 2018/08/21 | 1,777 | 1,814 | 1,734 | 1,788 | 81,400 |
| 2018/08/20 | 1,865 | 1,900 | 1,776 | 1,777 | 98,000 |
| 2018/08/17 | 1,920 | 1,940 | 1,840 | 1,883 | 121,200 |
| 2018/08/16 | 1,989 | 1,989 | 1,938 | 1,951 | 87,300 |
| 2018/08/15 | 2,018 | 2,027 | 1,987 | 1,990 | 73,700 |
| 2018/08/14 | 1,968 | 2,009 | 1,957 | 2,005 | 71,500 |
| 2018/08/13 | 2,000 | 2,017 | 1,950 | 1,984 | 109,100 |
| 2018/08/10 | 1,899 | 1,999 | 1,885 | 1,988 | 135,800 |
| 2018/08/09 | 1,880 | 1,985 | 1,880 | 1,935 | 164,600 |
| 2018/08/08 | 1,788 | 1,894 | 1,769 | 1,874 | 199,000 |
| 2018/08/07 | 1,688 | 1,725 | 1,685 | 1,713 | 83,600 |
| 2018/08/06 | 1,625 | 1,705 | 1,625 | 1,694 | 45,100 |
| 2018/08/03 | 1,679 | 1,679 | 1,618 | 1,637 | 26,200 |
| 2018/08/02 | 1,660 | 1,678 | 1,640 | 1,648 | 28,600 |
| 2018/08/01 | 1,665 | 1,680 | 1,614 | 1,639 | 53,200 |
| 2018/07/31 | 1,641 | 1,663 | 1,605 | 1,648 | 37,500 |
| 2018/07/30 | 1,620 | 1,650 | 1,615 | 1,630 | 50,100 |
| 2018/07/27 | 1,614 | 1,614 | 1,583 | 1,607 | 31,000 |
| 2018/07/26 | 1,622 | 1,622 | 1,574 | 1,614 | 24,800 |
| 2018/07/25 | 1,608 | 1,608 | 1,569 | 1,582 | 17,700 |
| 2018/07/24 | 1,525 | 1,594 | 1,525 | 1,588 | 50,500 |
| 2018/07/23 | 1,525 | 1,536 | 1,515 | 1,522 | 18,400 |
| 2018/07/20 | 1,555 | 1,556 | 1,521 | 1,548 | 26,000 |
| 2018/07/19 | 1,582 | 1,582 | 1,556 | 1,564 | 17,200 |
| 2018/07/18 | 1,571 | 1,602 | 1,566 | 1,591 | 22,300 |
| 2018/07/17 | 1,545 | 1,573 | 1,523 | 1,571 | 29,400 |
| 2018/07/13 | 1,583 | 1,595 | 1,547 | 1,555 | 37,600 |
| 2018/07/12 | 1,561 | 1,605 | 1,561 | 1,571 | 34,000 |
| 2018/07/11 | 1,597 | 1,598 | 1,544 | 1,575 | 61,500 |
| 2018/07/10 | 1,659 | 1,668 | 1,590 | 1,597 | 46,500 |
| 2018/07/09 | 1,585 | 1,639 | 1,575 | 1,633 | 38,100 |
| 2018/07/06 | 1,553 | 1,630 | 1,544 | 1,617 | 58,800 |
| 2018/07/05 | 1,595 | 1,620 | 1,545 | 1,553 | 58,500 |
| 2018/07/04 | 1,613 | 1,641 | 1,585 | 1,637 | 43,900 |
| 2018/07/03 | 1,680 | 1,697 | 1,611 | 1,632 | 57,400 |
| 2018/07/02 | 1,753 | 1,753 | 1,660 | 1,669 | 65,100 |
| 2018/06/29 | 1,743 | 1,758 | 1,720 | 1,752 | 32,600 |
| 2018/06/28 | 1,764 | 1,774 | 1,681 | 1,752 | 96,600 |
| 2018/06/27 | 1,697 | 1,773 | 1,660 | 1,764 | 85,300 |
| 2018/06/26 | 1,618 | 1,687 | 1,615 | 1,680 | 64,600 |
| 2018/06/25 | 1,720 | 1,740 | 1,651 | 1,658 | 74,200 |
| 2018/06/22 | 1,731 | 1,757 | 1,714 | 1,721 | 42,100 |
| 2018/06/21 | 1,731 | 1,809 | 1,731 | 1,753 | 65,100 |
| 2018/06/20 | 1,721 | 1,779 | 1,705 | 1,731 | 108,500 |
| 2018/06/19 | 1,806 | 1,907 | 1,737 | 1,743 | 187,300 |
| 2018/06/18 | 1,780 | 1,829 | 1,702 | 1,802 | 238,100 |
| 2018/06/15 | 1,900 | 1,900 | 1,747 | 1,784 | 349,100 |
| 2018/06/14 | 1,950 | 1,986 | 1,902 | 1,916 | 159,400 |
| 2018/06/13 | 1,905 | 1,947 | 1,880 | 1,946 | 163,800 |
| 2018/06/12 | 1,860 | 1,901 | 1,839 | 1,895 | 146,100 |
| 2018/06/11 | 1,805 | 1,860 | 1,772 | 1,858 | 212,100 |
| 2018/06/08 | 1,721 | 1,799 | 1,701 | 1,798 | 142,500 |
| 2018/06/07 | 1,657 | 1,728 | 1,630 | 1,728 | 123,600 |
| 2018/06/06 | 1,633 | 1,725 | 1,620 | 1,656 | 212,100 |
| 2018/06/05 | 1,675 | 1,712 | 1,594 | 1,649 | 192,400 |
| 2018/06/04 | 1,644 | 1,720 | 1,644 | 1,670 | 173,300 |
| 2018/06/01 | 1,621 | 1,654 | 1,570 | 1,642 | 183,700 |
| 2018/05/31 | 1,600 | 1,633 | 1,577 | 1,622 | 204,600 |
| 2018/05/30 | 1,536 | 1,608 | 1,515 | 1,608 | 209,100 |
| 2018/05/29 | 1,500 | 1,549 | 1,490 | 1,543 | 208,300 |
| 2018/05/28 | 1,491 | 1,530 | 1,481 | 1,494 | 257,500 |
| 2018/05/25 | 1,387 | 1,478 | 1,384 | 1,472 | 294,800 |
| 2018/05/24 | 1,385 | 1,390 | 1,371 | 1,387 | 78,300 |
| 2018/05/23 | 1,361 | 1,385 | 1,331 | 1,373 | 102,400 |
| 2018/05/22 | 1,349 | 1,381 | 1,334 | 1,341 | 66,900 |
| 2018/05/21 | 1,320 | 1,336 | 1,317 | 1,332 | 43,300 |
| 2018/05/18 | 1,305 | 1,311 | 1,294 | 1,302 | 19,700 |
| 2018/05/17 | 1,313 | 1,313 | 1,296 | 1,302 | 20,300 |
| 2018/05/16 | 1,320 | 1,320 | 1,306 | 1,313 | 17,400 |
| 2018/05/15 | 1,325 | 1,325 | 1,310 | 1,319 | 11,700 |
| 2018/05/14 | 1,323 | 1,328 | 1,307 | 1,325 | 25,700 |
| 2018/05/11 | 1,330 | 1,333 | 1,320 | 1,331 | 13,500 |
| 2018/05/10 | 1,355 | 1,359 | 1,315 | 1,323 | 36,400 |
| 2018/05/09 | 1,321 | 1,371 | 1,320 | 1,354 | 57,800 |
| 2018/05/08 | 1,321 | 1,342 | 1,301 | 1,337 | 35,200 |
| 2018/05/07 | 1,319 | 1,319 | 1,307 | 1,319 | 12,000 |
| 2018/05/02 | 1,306 | 1,312 | 1,300 | 1,312 | 11,400 |
| 2018/05/01 | 1,325 | 1,325 | 1,301 | 1,302 | 21,200 |
| 2018/04/27 | 1,344 | 1,356 | 1,300 | 1,327 | 39,000 |
| 2018/04/26 | 1,308 | 1,349 | 1,296 | 1,349 | 56,700 |
| 2018/04/25 | 1,306 | 1,322 | 1,303 | 1,310 | 16,900 |
| 2018/04/24 | 1,310 | 1,314 | 1,292 | 1,314 | 12,800 |
| 2018/04/23 | 1,317 | 1,317 | 1,290 | 1,301 | 21,700 |
| 2018/04/20 | 1,315 | 1,335 | 1,308 | 1,311 | 15,700 |
| 2018/04/19 | 1,311 | 1,360 | 1,281 | 1,318 | 81,500 |
| 2018/04/18 | 1,259 | 1,278 | 1,254 | 1,269 | 11,600 |
| 2018/04/17 | 1,280 | 1,281 | 1,252 | 1,255 | 14,900 |
| 2018/04/16 | 1,299 | 1,299 | 1,266 | 1,280 | 22,600 |
| 2018/04/13 | 1,313 | 1,313 | 1,292 | 1,296 | 12,200 |
| 2018/04/12 | 1,306 | 1,308 | 1,282 | 1,303 | 39,500 |
| 2018/04/11 | 1,365 | 1,370 | 1,311 | 1,321 | 37,500 |
| 2018/04/10 | 1,353 | 1,381 | 1,341 | 1,360 | 36,700 |
| 2018/04/09 | 1,349 | 1,358 | 1,332 | 1,353 | 32,700 |
| 2018/04/06 | 1,375 | 1,390 | 1,347 | 1,348 | 69,800 |
| 2018/04/05 | 1,357 | 1,375 | 1,347 | 1,362 | 41,400 |
| 2018/04/04 | 1,351 | 1,356 | 1,336 | 1,346 | 16,400 |
| 2018/04/03 | 1,324 | 1,359 | 1,320 | 1,345 | 26,600 |
| 2018/04/02 | 1,330 | 1,378 | 1,329 | 1,349 | 106,800 |
| 2018/03/30 | 1,300 | 1,307 | 1,291 | 1,301 | 18,900 |
| 2018/03/29 | 1,275 | 1,287 | 1,261 | 1,282 | 15,800 |
| 2018/03/28 | 1,264 | 1,272 | 1,256 | 1,267 | 15,500 |
| 2018/03/27 | 1,273 | 1,290 | 1,262 | 1,290 | 41,500 |
| 2018/03/26 | 1,251 | 1,254 | 1,217 | 1,251 | 36,200 |
| 2018/03/23 | 1,273 | 1,290 | 1,249 | 1,258 | 44,700 |
| 2018/03/22 | 1,314 | 1,320 | 1,300 | 1,320 | 19,300 |
| 2018/03/20 | 1,282 | 1,311 | 1,271 | 1,311 | 29,300 |
| 2018/03/19 | 1,340 | 1,340 | 1,281 | 1,303 | 36,400 |
| 2018/03/16 | 1,349 | 1,425 | 1,320 | 1,340 | 124,100 |
| 2018/03/15 | 1,334 | 1,352 | 1,323 | 1,351 | 26,500 |
| 2018/03/14 | 1,331 | 1,337 | 1,321 | 1,335 | 18,500 |
| 2018/03/13 | 1,325 | 1,341 | 1,319 | 1,341 | 32,500 |
| 2018/03/12 | 1,312 | 1,343 | 1,311 | 1,323 | 26,300 |
| 2018/03/09 | 1,321 | 1,321 | 1,296 | 1,302 | 23,200 |
| 2018/03/08 | 1,329 | 1,333 | 1,303 | 1,307 | 15,000 |
| 2018/03/07 | 1,312 | 1,327 | 1,284 | 1,311 | 33,500 |
| 2018/03/06 | 1,301 | 1,338 | 1,301 | 1,313 | 25,600 |
| 2018/03/05 | 1,334 | 1,338 | 1,276 | 1,285 | 48,800 |
| 2018/03/02 | 1,333 | 1,365 | 1,330 | 1,339 | 58,200 |
| 2018/03/01 | 1,353 | 1,383 | 1,330 | 1,371 | 51,000 |
| 2018/02/28 | 1,371 | 1,377 | 1,345 | 1,361 | 64,200 |
| 2018/02/27 | 1,342 | 1,392 | 1,341 | 1,381 | 69,600 |
| 2018/02/26 | 1,355 | 1,355 | 1,338 | 1,345 | 41,500 |
| 2018/02/23 | 1,341 | 1,346 | 1,335 | 1,342 | 20,500 |
| 2018/02/22 | 1,340 | 1,348 | 1,327 | 1,341 | 37,400 |
| 2018/02/21 | 1,339 | 1,345 | 1,323 | 1,340 | 29,700 |
| 2018/02/20 | 1,315 | 1,336 | 1,304 | 1,331 | 32,100 |
| 2018/02/19 | 1,324 | 1,350 | 1,310 | 1,317 | 50,700 |
| 2018/02/16 | 1,332 | 1,348 | 1,320 | 1,324 | 55,700 |
| 2018/02/15 | 1,300 | 1,370 | 1,280 | 1,322 | 81,400 |
| 2018/02/14 | 1,298 | 1,301 | 1,247 | 1,271 | 58,600 |
| 2018/02/13 | 1,370 | 1,370 | 1,301 | 1,305 | 62,300 |
| 2018/02/09 | 1,200 | 1,325 | 1,200 | 1,323 | 81,100 |
| 2018/02/08 | 1,305 | 1,325 | 1,295 | 1,295 | 55,200 |
| 2018/02/07 | 1,350 | 1,353 | 1,285 | 1,285 | 70,000 |
| 2018/02/06 | 1,273 | 1,288 | 1,200 | 1,249 | 120,400 |
| 2018/02/05 | 1,337 | 1,359 | 1,331 | 1,353 | 71,200 |
| 2018/02/02 | 1,380 | 1,382 | 1,350 | 1,363 | 68,300 |
| 2018/02/01 | 1,397 | 1,409 | 1,373 | 1,380 | 135,400 |
| 2018/01/31 | 1,380 | 1,412 | 1,371 | 1,393 | 107,500 |
| 2018/01/30 | 1,406 | 1,406 | 1,360 | 1,368 | 103,800 |
| 2018/01/29 | 1,394 | 1,410 | 1,354 | 1,384 | 211,200 |
| 2018/01/26 | 1,350 | 1,368 | 1,334 | 1,334 | 94,500 |
| 2018/01/25 | 1,345 | 1,355 | 1,301 | 1,314 | 156,600 |
| 2018/01/24 | 1,315 | 1,350 | 1,312 | 1,341 | 131,000 |
| 2018/01/23 | 1,300 | 1,315 | 1,295 | 1,308 | 112,600 |
| 2018/01/22 | 1,268 | 1,287 | 1,264 | 1,287 | 108,100 |
| 2018/01/19 | 1,240 | 1,260 | 1,234 | 1,254 | 59,300 |
| 2018/01/18 | 1,231 | 1,233 | 1,213 | 1,213 | 31,200 |
| 2018/01/17 | 1,234 | 1,237 | 1,221 | 1,225 | 22,800 |
| 2018/01/16 | 1,255 | 1,260 | 1,235 | 1,236 | 23,600 |
| 2018/01/15 | 1,271 | 1,277 | 1,258 | 1,259 | 32,700 |
| 2018/01/12 | 1,241 | 1,268 | 1,241 | 1,265 | 41,700 |
| 2018/01/11 | 1,225 | 1,244 | 1,219 | 1,240 | 29,800 |
| 2018/01/10 | 1,210 | 1,228 | 1,208 | 1,225 | 25,800 |
| 2018/01/09 | 1,217 | 1,225 | 1,210 | 1,210 | 30,800 |
| 2018/01/05 | 1,221 | 1,223 | 1,209 | 1,214 | 25,800 |
| 2018/01/04 | 1,229 | 1,229 | 1,210 | 1,215 | 22,600 |