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 |
---|---|---|---|---|---|
2020/12/30 | 3,300 | 3,300 | 3,190 | 3,235 | 49,100 |
2020/12/29 | 3,270 | 3,330 | 3,230 | 3,265 | 69,600 |
2020/12/28 | 3,300 | 3,380 | 3,235 | 3,265 | 91,000 |
2020/12/25 | 3,190 | 3,270 | 3,165 | 3,270 | 94,900 |
2020/12/24 | 3,200 | 3,210 | 3,145 | 3,165 | 61,200 |
2020/12/23 | 3,075 | 3,195 | 3,075 | 3,185 | 59,800 |
2020/12/22 | 3,175 | 3,175 | 3,060 | 3,075 | 91,200 |
2020/12/21 | 3,140 | 3,230 | 3,075 | 3,180 | 157,500 |
2020/12/18 | 3,045 | 3,045 | 2,992 | 3,015 | 29,300 |
2020/12/17 | 3,040 | 3,080 | 3,030 | 3,045 | 33,500 |
2020/12/16 | 3,100 | 3,115 | 2,995 | 3,040 | 47,300 |
2020/12/15 | 3,060 | 3,140 | 3,060 | 3,115 | 96,200 |
2020/12/14 | 2,967 | 3,060 | 2,938 | 3,040 | 58,500 |
2020/12/11 | 3,000 | 3,010 | 2,937 | 2,960 | 58,600 |
2020/12/10 | 3,000 | 3,070 | 2,979 | 3,000 | 108,700 |
2020/12/09 | 2,955 | 2,986 | 2,931 | 2,985 | 47,700 |
2020/12/08 | 2,932 | 2,967 | 2,924 | 2,942 | 41,200 |
2020/12/07 | 2,899 | 2,995 | 2,873 | 2,952 | 93,000 |
2020/12/04 | 2,854 | 2,862 | 2,785 | 2,852 | 47,300 |
2020/12/03 | 2,901 | 2,905 | 2,833 | 2,833 | 55,000 |
2020/12/02 | 2,886 | 2,955 | 2,885 | 2,927 | 54,200 |
2020/12/01 | 2,960 | 2,975 | 2,876 | 2,879 | 86,800 |
2020/11/30 | 3,040 | 3,040 | 2,958 | 2,958 | 90,500 |
2020/11/27 | 2,937 | 3,015 | 2,916 | 3,010 | 141,400 |
2020/11/26 | 2,894 | 2,964 | 2,861 | 2,937 | 137,700 |
2020/11/25 | 2,845 | 2,896 | 2,825 | 2,894 | 121,400 |
2020/11/24 | 2,794 | 2,847 | 2,787 | 2,827 | 88,900 |
2020/11/20 | 2,705 | 2,764 | 2,696 | 2,760 | 26,400 |
2020/11/19 | 2,710 | 2,729 | 2,665 | 2,724 | 27,300 |
2020/11/18 | 2,700 | 2,722 | 2,653 | 2,714 | 36,600 |
2020/11/17 | 2,781 | 2,791 | 2,679 | 2,693 | 49,700 |
2020/11/16 | 2,770 | 2,770 | 2,717 | 2,757 | 51,800 |
2020/11/13 | 2,790 | 2,790 | 2,742 | 2,770 | 59,700 |
2020/11/12 | 2,766 | 2,841 | 2,749 | 2,816 | 132,700 |
2020/11/11 | 2,688 | 2,740 | 2,595 | 2,733 | 81,500 |
2020/11/10 | 2,773 | 2,774 | 2,606 | 2,687 | 154,900 |
2020/11/09 | 2,827 | 2,887 | 2,809 | 2,819 | 136,400 |
2020/11/06 | 2,730 | 2,814 | 2,685 | 2,795 | 149,500 |
2020/11/05 | 2,700 | 2,740 | 2,620 | 2,730 | 111,000 |
2020/11/04 | 2,657 | 2,738 | 2,647 | 2,720 | 80,400 |
2020/11/02 | 2,668 | 2,670 | 2,561 | 2,620 | 67,900 |
2020/10/30 | 2,688 | 2,695 | 2,615 | 2,616 | 69,400 |
2020/10/29 | 2,630 | 2,724 | 2,603 | 2,700 | 81,400 |
2020/10/28 | 2,584 | 2,664 | 2,569 | 2,653 | 61,600 |
2020/10/27 | 2,508 | 2,582 | 2,480 | 2,579 | 41,500 |
2020/10/26 | 2,585 | 2,635 | 2,555 | 2,558 | 57,400 |
2020/10/23 | 2,585 | 2,585 | 2,480 | 2,556 | 71,300 |
2020/10/22 | 2,705 | 2,705 | 2,576 | 2,594 | 52,500 |
2020/10/21 | 2,692 | 2,711 | 2,670 | 2,679 | 27,700 |
2020/10/20 | 2,670 | 2,714 | 2,670 | 2,684 | 26,700 |
2020/10/19 | 2,664 | 2,678 | 2,616 | 2,676 | 26,000 |
2020/10/16 | 2,675 | 2,695 | 2,607 | 2,627 | 45,000 |
2020/10/15 | 2,710 | 2,710 | 2,650 | 2,686 | 28,100 |
2020/10/14 | 2,690 | 2,721 | 2,671 | 2,712 | 24,300 |
2020/10/13 | 2,749 | 2,749 | 2,708 | 2,708 | 23,800 |
2020/10/12 | 2,715 | 2,740 | 2,679 | 2,739 | 36,300 |
2020/10/09 | 2,669 | 2,700 | 2,648 | 2,696 | 38,600 |
2020/10/08 | 2,705 | 2,705 | 2,657 | 2,669 | 37,800 |
2020/10/07 | 2,715 | 2,715 | 2,681 | 2,706 | 23,700 |
2020/10/06 | 2,731 | 2,738 | 2,695 | 2,719 | 49,800 |
2020/10/05 | 2,670 | 2,729 | 2,630 | 2,708 | 65,900 |
2020/10/02 | 2,707 | 2,726 | 2,590 | 2,620 | 62,200 |
2020/09/30 | 2,749 | 2,750 | 2,666 | 2,685 | 57,900 |
2020/09/29 | 2,770 | 2,770 | 2,707 | 2,750 | 75,900 |
2020/09/28 | 2,791 | 2,814 | 2,733 | 2,765 | 127,600 |
2020/09/25 | 2,710 | 2,771 | 2,670 | 2,746 | 181,400 |
2020/09/24 | 2,668 | 2,741 | 2,660 | 2,689 | 223,000 |
2020/09/23 | 2,616 | 2,641 | 2,588 | 2,596 | 36,800 |
2020/09/18 | 2,560 | 2,621 | 2,555 | 2,616 | 59,600 |
2020/09/17 | 2,515 | 2,553 | 2,502 | 2,530 | 36,500 |
2020/09/16 | 2,477 | 2,515 | 2,476 | 2,515 | 23,000 |
2020/09/15 | 2,512 | 2,522 | 2,464 | 2,476 | 23,800 |
2020/09/14 | 2,522 | 2,525 | 2,488 | 2,517 | 30,200 |
2020/09/11 | 2,465 | 2,506 | 2,440 | 2,497 | 27,600 |
2020/09/10 | 2,517 | 2,545 | 2,461 | 2,465 | 35,500 |
2020/09/09 | 2,500 | 2,525 | 2,472 | 2,503 | 30,600 |
2020/09/08 | 2,525 | 2,542 | 2,487 | 2,542 | 17,700 |
2020/09/07 | 2,529 | 2,547 | 2,499 | 2,503 | 37,800 |
2020/09/04 | 2,536 | 2,588 | 2,522 | 2,530 | 44,600 |
2020/09/03 | 2,629 | 2,658 | 2,607 | 2,610 | 47,300 |
2020/09/02 | 2,520 | 2,599 | 2,519 | 2,596 | 47,000 |
2020/09/01 | 2,480 | 2,492 | 2,420 | 2,489 | 37,500 |
2020/08/31 | 2,477 | 2,524 | 2,477 | 2,481 | 40,200 |
2020/08/28 | 2,584 | 2,584 | 2,450 | 2,483 | 84,300 |
2020/08/27 | 2,614 | 2,623 | 2,585 | 2,597 | 25,300 |
2020/08/26 | 2,618 | 2,626 | 2,581 | 2,614 | 29,800 |
2020/08/25 | 2,653 | 2,679 | 2,626 | 2,631 | 39,300 |
2020/08/24 | 2,630 | 2,656 | 2,582 | 2,631 | 49,700 |
2020/08/21 | 2,693 | 2,713 | 2,637 | 2,655 | 46,000 |
2020/08/20 | 2,758 | 2,758 | 2,654 | 2,682 | 66,900 |
2020/08/19 | 2,758 | 2,773 | 2,718 | 2,758 | 68,200 |
2020/08/18 | 2,700 | 2,755 | 2,700 | 2,753 | 90,000 |
2020/08/17 | 2,727 | 2,785 | 2,681 | 2,683 | 109,500 |
2020/08/14 | 2,623 | 2,735 | 2,601 | 2,715 | 148,400 |
2020/08/13 | 2,640 | 2,680 | 2,596 | 2,619 | 77,600 |
2020/08/12 | 2,630 | 2,634 | 2,588 | 2,625 | 49,200 |
2020/08/11 | 2,600 | 2,640 | 2,551 | 2,640 | 72,500 |
2020/08/07 | 2,639 | 2,646 | 2,496 | 2,593 | 190,300 |
2020/08/06 | 2,544 | 2,579 | 2,497 | 2,539 | 76,100 |
2020/08/05 | 2,511 | 2,565 | 2,456 | 2,549 | 63,700 |
2020/08/04 | 2,500 | 2,550 | 2,458 | 2,492 | 92,300 |
2020/08/03 | 2,422 | 2,525 | 2,419 | 2,516 | 69,800 |
2020/07/31 | 2,402 | 2,474 | 2,390 | 2,419 | 102,200 |
2020/07/30 | 2,384 | 2,404 | 2,350 | 2,391 | 27,500 |
2020/07/29 | 2,366 | 2,393 | 2,345 | 2,346 | 25,900 |
2020/07/28 | 2,350 | 2,411 | 2,350 | 2,379 | 54,900 |
2020/07/27 | 2,319 | 2,346 | 2,288 | 2,346 | 18,000 |
2020/07/22 | 2,375 | 2,375 | 2,278 | 2,322 | 18,600 |
2020/07/21 | 2,289 | 2,370 | 2,289 | 2,358 | 49,500 |
2020/07/20 | 2,316 | 2,316 | 2,266 | 2,289 | 21,000 |
2020/07/17 | 2,278 | 2,300 | 2,247 | 2,279 | 23,100 |
2020/07/16 | 2,331 | 2,331 | 2,275 | 2,278 | 20,000 |
2020/07/15 | 2,300 | 2,330 | 2,276 | 2,330 | 24,500 |
2020/07/14 | 2,288 | 2,307 | 2,241 | 2,287 | 38,600 |
2020/07/13 | 2,296 | 2,318 | 2,243 | 2,317 | 33,100 |
2020/07/10 | 2,317 | 2,319 | 2,280 | 2,294 | 30,100 |
2020/07/09 | 2,385 | 2,387 | 2,329 | 2,330 | 21,800 |
2020/07/08 | 2,358 | 2,419 | 2,344 | 2,370 | 63,300 |
2020/07/07 | 2,280 | 2,327 | 2,230 | 2,318 | 56,700 |
2020/07/06 | 2,326 | 2,360 | 2,268 | 2,275 | 50,900 |
2020/07/03 | 2,282 | 2,358 | 2,261 | 2,332 | 43,600 |
2020/07/02 | 2,297 | 2,307 | 2,212 | 2,241 | 51,100 |
2020/07/01 | 2,343 | 2,355 | 2,283 | 2,287 | 39,300 |
2020/06/30 | 2,426 | 2,426 | 2,290 | 2,343 | 43,700 |
2020/06/29 | 2,431 | 2,436 | 2,355 | 2,366 | 58,700 |
2020/06/26 | 2,499 | 2,499 | 2,415 | 2,473 | 26,300 |
2020/06/25 | 2,480 | 2,480 | 2,422 | 2,460 | 34,800 |
2020/06/24 | 2,521 | 2,537 | 2,494 | 2,496 | 29,000 |
2020/06/23 | 2,575 | 2,575 | 2,488 | 2,521 | 49,900 |
2020/06/22 | 2,521 | 2,590 | 2,521 | 2,531 | 86,100 |
2020/06/19 | 2,527 | 2,527 | 2,478 | 2,517 | 40,300 |
2020/06/18 | 2,492 | 2,522 | 2,463 | 2,514 | 29,600 |
2020/06/17 | 2,478 | 2,523 | 2,461 | 2,469 | 59,800 |
2020/06/16 | 2,400 | 2,447 | 2,377 | 2,430 | 55,300 |
2020/06/15 | 2,480 | 2,480 | 2,332 | 2,341 | 78,100 |
2020/06/12 | 2,420 | 2,500 | 2,415 | 2,483 | 56,400 |
2020/06/11 | 2,525 | 2,630 | 2,511 | 2,557 | 63,100 |
2020/06/10 | 2,547 | 2,570 | 2,541 | 2,558 | 23,100 |
2020/06/09 | 2,576 | 2,603 | 2,549 | 2,565 | 32,500 |
2020/06/08 | 2,562 | 2,591 | 2,525 | 2,585 | 37,000 |
2020/06/05 | 2,605 | 2,605 | 2,536 | 2,562 | 45,500 |
2020/06/04 | 2,648 | 2,648 | 2,550 | 2,605 | 43,600 |
2020/06/03 | 2,690 | 2,690 | 2,594 | 2,627 | 49,800 |
2020/06/02 | 2,660 | 2,686 | 2,633 | 2,671 | 71,000 |
2020/06/01 | 2,624 | 2,650 | 2,601 | 2,650 | 52,900 |
2020/05/29 | 2,558 | 2,633 | 2,535 | 2,593 | 70,600 |
2020/05/28 | 2,600 | 2,600 | 2,540 | 2,590 | 44,500 |
2020/05/27 | 2,635 | 2,635 | 2,560 | 2,600 | 40,200 |
2020/05/26 | 2,637 | 2,637 | 2,554 | 2,585 | 59,000 |
2020/05/25 | 2,649 | 2,649 | 2,591 | 2,635 | 42,200 |
2020/05/22 | 2,633 | 2,641 | 2,603 | 2,610 | 51,100 |
2020/05/21 | 2,642 | 2,660 | 2,580 | 2,633 | 57,900 |
2020/05/20 | 2,580 | 2,694 | 2,580 | 2,645 | 156,300 |
2020/05/19 | 2,549 | 2,633 | 2,513 | 2,571 | 145,900 |
2020/05/18 | 2,469 | 2,531 | 2,468 | 2,524 | 94,700 |
2020/05/15 | 2,380 | 2,489 | 2,363 | 2,480 | 83,400 |
2020/05/14 | 2,475 | 2,475 | 2,376 | 2,380 | 51,400 |
2020/05/13 | 2,478 | 2,484 | 2,451 | 2,476 | 42,100 |
2020/05/12 | 2,505 | 2,520 | 2,459 | 2,505 | 105,500 |
2020/05/11 | 2,500 | 2,570 | 2,454 | 2,570 | 65,200 |
2020/05/08 | 2,560 | 2,614 | 2,497 | 2,534 | 78,600 |
2020/05/07 | 2,407 | 2,540 | 2,400 | 2,538 | 105,400 |
2020/05/01 | 2,370 | 2,410 | 2,346 | 2,402 | 37,000 |
2020/04/30 | 2,420 | 2,427 | 2,381 | 2,397 | 40,300 |
2020/04/28 | 2,369 | 2,398 | 2,338 | 2,390 | 33,600 |
2020/04/27 | 2,358 | 2,396 | 2,320 | 2,381 | 47,700 |
2020/04/24 | 2,286 | 2,348 | 2,266 | 2,335 | 40,800 |
2020/04/23 | 2,346 | 2,354 | 2,285 | 2,292 | 50,900 |
2020/04/22 | 2,301 | 2,354 | 2,250 | 2,319 | 78,500 |
2020/04/21 | 2,370 | 2,382 | 2,311 | 2,328 | 45,400 |
2020/04/20 | 2,437 | 2,437 | 2,380 | 2,401 | 63,300 |
2020/04/17 | 2,423 | 2,468 | 2,382 | 2,389 | 64,900 |
2020/04/16 | 2,395 | 2,469 | 2,374 | 2,462 | 69,700 |
2020/04/15 | 2,366 | 2,434 | 2,335 | 2,396 | 71,800 |
2020/04/14 | 2,312 | 2,394 | 2,278 | 2,377 | 119,200 |
2020/04/13 | 2,183 | 2,290 | 2,171 | 2,271 | 83,700 |
2020/04/10 | 2,191 | 2,191 | 2,116 | 2,183 | 26,700 |
2020/04/09 | 2,195 | 2,195 | 2,130 | 2,165 | 42,600 |
2020/04/08 | 2,185 | 2,195 | 2,110 | 2,169 | 40,400 |
2020/04/07 | 2,130 | 2,195 | 2,100 | 2,147 | 56,600 |
2020/04/06 | 2,020 | 2,101 | 2,014 | 2,080 | 51,000 |
2020/04/03 | 2,036 | 2,075 | 1,985 | 2,009 | 48,500 |
2020/04/02 | 2,001 | 2,077 | 2,001 | 2,032 | 36,500 |
2020/04/01 | 2,140 | 2,182 | 2,076 | 2,093 | 39,300 |
2020/03/31 | 2,120 | 2,188 | 2,120 | 2,163 | 51,500 |
2020/03/30 | 2,111 | 2,183 | 2,088 | 2,149 | 73,400 |
2020/03/27 | 2,203 | 2,250 | 2,115 | 2,187 | 67,100 |
2020/03/26 | 2,135 | 2,169 | 2,067 | 2,153 | 49,400 |
2020/03/25 | 2,100 | 2,187 | 2,064 | 2,179 | 88,900 |
2020/03/24 | 1,919 | 2,023 | 1,909 | 1,997 | 84,300 |
2020/03/23 | 1,734 | 1,844 | 1,703 | 1,839 | 53,500 |
2020/03/19 | 1,895 | 1,895 | 1,686 | 1,734 | 102,600 |
2020/03/18 | 1,921 | 1,948 | 1,814 | 1,820 | 167,600 |
2020/03/17 | 1,692 | 1,864 | 1,662 | 1,841 | 107,000 |
2020/03/16 | 1,787 | 1,843 | 1,722 | 1,752 | 154,400 |
2020/03/13 | 1,804 | 1,823 | 1,693 | 1,711 | 141,800 |
2020/03/12 | 1,960 | 2,005 | 1,908 | 1,924 | 90,700 |
2020/03/11 | 2,087 | 2,123 | 2,021 | 2,021 | 74,400 |
2020/03/10 | 1,932 | 2,076 | 1,894 | 2,074 | 95,700 |
2020/03/09 | 2,078 | 2,113 | 1,976 | 1,992 | 71,200 |
2020/03/06 | 2,236 | 2,244 | 2,144 | 2,163 | 64,000 |
2020/03/05 | 2,296 | 2,308 | 2,235 | 2,272 | 42,900 |
2020/03/04 | 2,213 | 2,277 | 2,200 | 2,246 | 46,500 |
2020/03/03 | 2,348 | 2,361 | 2,234 | 2,240 | 87,700 |
2020/03/02 | 2,166 | 2,335 | 2,162 | 2,253 | 80,900 |
2020/02/28 | 2,273 | 2,280 | 2,152 | 2,162 | 112,000 |
2020/02/27 | 2,455 | 2,455 | 2,350 | 2,350 | 88,300 |
2020/02/26 | 2,470 | 2,492 | 2,388 | 2,455 | 76,400 |
2020/02/25 | 2,520 | 2,521 | 2,446 | 2,510 | 74,200 |
2020/02/21 | 2,442 | 2,547 | 2,442 | 2,539 | 77,600 |
2020/02/20 | 2,494 | 2,500 | 2,430 | 2,442 | 48,700 |
2020/02/19 | 2,398 | 2,460 | 2,388 | 2,454 | 65,300 |
2020/02/18 | 2,407 | 2,425 | 2,346 | 2,352 | 55,500 |
2020/02/17 | 2,486 | 2,493 | 2,418 | 2,418 | 65,200 |
2020/02/14 | 2,511 | 2,539 | 2,494 | 2,502 | 62,300 |
2020/02/13 | 2,560 | 2,574 | 2,520 | 2,522 | 58,500 |
2020/02/12 | 2,597 | 2,643 | 2,580 | 2,584 | 76,200 |
2020/02/10 | 2,548 | 2,633 | 2,529 | 2,596 | 163,600 |
2020/02/07 | 2,489 | 2,573 | 2,412 | 2,529 | 328,100 |
2020/02/06 | 2,429 | 2,463 | 2,299 | 2,308 | 124,900 |
2020/02/05 | 2,390 | 2,425 | 2,375 | 2,415 | 29,300 |
2020/02/04 | 2,335 | 2,393 | 2,327 | 2,377 | 46,400 |
2020/02/03 | 2,247 | 2,343 | 2,247 | 2,335 | 51,200 |
2020/01/31 | 2,345 | 2,366 | 2,312 | 2,347 | 52,600 |
2020/01/30 | 2,429 | 2,429 | 2,276 | 2,306 | 86,600 |
2020/01/29 | 2,417 | 2,420 | 2,380 | 2,400 | 38,300 |
2020/01/28 | 2,371 | 2,431 | 2,370 | 2,417 | 39,600 |
2020/01/27 | 2,398 | 2,445 | 2,373 | 2,396 | 76,800 |
2020/01/24 | 2,478 | 2,500 | 2,418 | 2,428 | 65,600 |
2020/01/23 | 2,480 | 2,512 | 2,452 | 2,491 | 66,400 |
2020/01/22 | 2,428 | 2,500 | 2,426 | 2,465 | 83,000 |
2020/01/21 | 2,377 | 2,444 | 2,377 | 2,433 | 88,200 |
2020/01/20 | 2,397 | 2,399 | 2,335 | 2,368 | 66,600 |
2020/01/17 | 2,400 | 2,418 | 2,377 | 2,401 | 60,800 |
2020/01/16 | 2,365 | 2,396 | 2,336 | 2,385 | 75,300 |
2020/01/15 | 2,281 | 2,342 | 2,264 | 2,337 | 50,800 |
2020/01/14 | 2,300 | 2,309 | 2,276 | 2,285 | 21,600 |
2020/01/10 | 2,290 | 2,311 | 2,272 | 2,286 | 32,200 |
2020/01/09 | 2,282 | 2,286 | 2,247 | 2,278 | 34,800 |
2020/01/08 | 2,261 | 2,264 | 2,200 | 2,247 | 48,600 |
2020/01/07 | 2,277 | 2,293 | 2,272 | 2,286 | 27,000 |
2020/01/06 | 2,261 | 2,316 | 2,251 | 2,258 | 36,500 |