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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,338 | 1,367 | 1,334 | 1,353 | 11,400 |
| 2022/12/29 | 1,300 | 1,335 | 1,292 | 1,332 | 24,700 |
| 2022/12/28 | 1,315 | 1,315 | 1,290 | 1,301 | 39,600 |
| 2022/12/27 | 1,310 | 1,329 | 1,310 | 1,317 | 19,200 |
| 2022/12/26 | 1,323 | 1,330 | 1,307 | 1,309 | 19,700 |
| 2022/12/23 | 1,350 | 1,350 | 1,322 | 1,323 | 14,300 |
| 2022/12/22 | 1,360 | 1,370 | 1,352 | 1,359 | 20,800 |
| 2022/12/21 | 1,388 | 1,388 | 1,360 | 1,360 | 20,600 |
| 2022/12/20 | 1,439 | 1,439 | 1,370 | 1,382 | 29,500 |
| 2022/12/19 | 1,440 | 1,440 | 1,429 | 1,432 | 7,100 |
| 2022/12/16 | 1,462 | 1,462 | 1,440 | 1,440 | 10,100 |
| 2022/12/15 | 1,484 | 1,484 | 1,460 | 1,460 | 6,400 |
| 2022/12/14 | 1,475 | 1,488 | 1,475 | 1,484 | 12,500 |
| 2022/12/13 | 1,483 | 1,483 | 1,461 | 1,477 | 30,200 |
| 2022/12/12 | 1,424 | 1,464 | 1,424 | 1,464 | 25,600 |
| 2022/12/09 | 1,418 | 1,440 | 1,418 | 1,430 | 16,600 |
| 2022/12/08 | 1,449 | 1,449 | 1,410 | 1,423 | 16,400 |
| 2022/12/07 | 1,456 | 1,456 | 1,439 | 1,440 | 8,000 |
| 2022/12/06 | 1,458 | 1,471 | 1,441 | 1,456 | 12,800 |
| 2022/12/05 | 1,485 | 1,485 | 1,453 | 1,453 | 14,800 |
| 2022/12/02 | 1,521 | 1,521 | 1,478 | 1,484 | 23,300 |
| 2022/12/01 | 1,530 | 1,534 | 1,507 | 1,514 | 24,700 |
| 2022/11/30 | 1,514 | 1,522 | 1,504 | 1,508 | 15,100 |
| 2022/11/29 | 1,510 | 1,522 | 1,498 | 1,509 | 14,700 |
| 2022/11/28 | 1,520 | 1,525 | 1,506 | 1,514 | 8,400 |
| 2022/11/25 | 1,549 | 1,549 | 1,518 | 1,529 | 14,100 |
| 2022/11/24 | 1,499 | 1,538 | 1,499 | 1,538 | 22,900 |
| 2022/11/22 | 1,470 | 1,495 | 1,467 | 1,495 | 20,600 |
| 2022/11/21 | 1,463 | 1,463 | 1,450 | 1,457 | 6,700 |
| 2022/11/18 | 1,469 | 1,476 | 1,463 | 1,468 | 6,200 |
| 2022/11/17 | 1,469 | 1,469 | 1,451 | 1,469 | 7,200 |
| 2022/11/16 | 1,436 | 1,463 | 1,429 | 1,457 | 10,500 |
| 2022/11/15 | 1,427 | 1,437 | 1,426 | 1,429 | 6,300 |
| 2022/11/14 | 1,430 | 1,455 | 1,420 | 1,427 | 18,500 |
| 2022/11/11 | 1,431 | 1,448 | 1,424 | 1,433 | 15,300 |
| 2022/11/10 | 1,429 | 1,429 | 1,400 | 1,425 | 18,700 |
| 2022/11/09 | 1,482 | 1,482 | 1,420 | 1,421 | 20,800 |
| 2022/11/08 | 1,435 | 1,496 | 1,435 | 1,479 | 21,800 |
| 2022/11/07 | 1,450 | 1,450 | 1,412 | 1,424 | 19,400 |
| 2022/11/04 | 1,474 | 1,474 | 1,441 | 1,442 | 17,000 |
| 2022/11/02 | 1,491 | 1,502 | 1,470 | 1,474 | 16,600 |
| 2022/11/01 | 1,503 | 1,512 | 1,492 | 1,495 | 12,400 |
| 2022/10/31 | 1,543 | 1,543 | 1,510 | 1,526 | 14,300 |
| 2022/10/28 | 1,509 | 1,544 | 1,507 | 1,543 | 49,800 |
| 2022/10/27 | 1,518 | 1,518 | 1,495 | 1,509 | 10,700 |
| 2022/10/26 | 1,506 | 1,546 | 1,506 | 1,518 | 10,600 |
| 2022/10/25 | 1,514 | 1,535 | 1,514 | 1,516 | 10,300 |
| 2022/10/24 | 1,522 | 1,525 | 1,501 | 1,505 | 7,500 |
| 2022/10/21 | 1,535 | 1,536 | 1,517 | 1,522 | 6,200 |
| 2022/10/20 | 1,529 | 1,547 | 1,523 | 1,535 | 13,100 |
| 2022/10/19 | 1,517 | 1,535 | 1,506 | 1,535 | 11,900 |
| 2022/10/18 | 1,509 | 1,534 | 1,508 | 1,509 | 10,400 |
| 2022/10/17 | 1,522 | 1,525 | 1,503 | 1,503 | 6,500 |
| 2022/10/14 | 1,500 | 1,538 | 1,497 | 1,525 | 16,900 |
| 2022/10/13 | 1,482 | 1,485 | 1,467 | 1,468 | 11,800 |
| 2022/10/12 | 1,470 | 1,499 | 1,463 | 1,493 | 13,700 |
| 2022/10/11 | 1,505 | 1,511 | 1,469 | 1,473 | 18,000 |
| 2022/10/07 | 1,515 | 1,544 | 1,515 | 1,529 | 15,200 |
| 2022/10/06 | 1,496 | 1,530 | 1,496 | 1,529 | 15,800 |
| 2022/10/05 | 1,487 | 1,496 | 1,477 | 1,485 | 12,500 |
| 2022/10/04 | 1,463 | 1,477 | 1,434 | 1,477 | 23,200 |
| 2022/10/03 | 1,462 | 1,462 | 1,425 | 1,439 | 10,600 |
| 2022/09/30 | 1,449 | 1,489 | 1,440 | 1,467 | 18,500 |
| 2022/09/29 | 1,422 | 1,455 | 1,422 | 1,455 | 22,300 |
| 2022/09/28 | 1,396 | 1,412 | 1,369 | 1,410 | 53,100 |
| 2022/09/27 | 1,432 | 1,435 | 1,400 | 1,402 | 22,500 |
| 2022/09/26 | 1,438 | 1,451 | 1,414 | 1,414 | 29,100 |
| 2022/09/22 | 1,441 | 1,456 | 1,430 | 1,448 | 60,300 |
| 2022/09/21 | 1,468 | 1,468 | 1,445 | 1,461 | 20,700 |
| 2022/09/20 | 1,478 | 1,480 | 1,465 | 1,476 | 14,900 |
| 2022/09/16 | 1,495 | 1,499 | 1,470 | 1,470 | 16,200 |
| 2022/09/15 | 1,515 | 1,515 | 1,497 | 1,506 | 11,300 |
| 2022/09/14 | 1,515 | 1,520 | 1,504 | 1,506 | 13,400 |
| 2022/09/13 | 1,533 | 1,545 | 1,531 | 1,535 | 7,500 |
| 2022/09/12 | 1,545 | 1,550 | 1,526 | 1,533 | 10,100 |
| 2022/09/09 | 1,510 | 1,538 | 1,510 | 1,523 | 26,300 |
| 2022/09/08 | 1,514 | 1,515 | 1,503 | 1,507 | 20,600 |
| 2022/09/07 | 1,531 | 1,531 | 1,493 | 1,496 | 15,500 |
| 2022/09/06 | 1,524 | 1,539 | 1,516 | 1,529 | 22,800 |
| 2022/09/05 | 1,515 | 1,550 | 1,515 | 1,525 | 15,300 |
| 2022/09/02 | 1,573 | 1,582 | 1,523 | 1,523 | 18,600 |
| 2022/09/01 | 1,594 | 1,594 | 1,558 | 1,558 | 19,000 |
| 2022/08/31 | 1,591 | 1,595 | 1,581 | 1,583 | 8,900 |
| 2022/08/30 | 1,617 | 1,617 | 1,575 | 1,588 | 14,100 |
| 2022/08/29 | 1,575 | 1,602 | 1,566 | 1,580 | 12,400 |
| 2022/08/26 | 1,598 | 1,618 | 1,598 | 1,602 | 4,800 |
| 2022/08/25 | 1,605 | 1,619 | 1,593 | 1,612 | 12,600 |
| 2022/08/24 | 1,609 | 1,609 | 1,577 | 1,602 | 16,100 |
| 2022/08/23 | 1,631 | 1,631 | 1,609 | 1,609 | 3,100 |
| 2022/08/22 | 1,657 | 1,657 | 1,627 | 1,631 | 5,600 |
| 2022/08/19 | 1,673 | 1,675 | 1,652 | 1,659 | 8,800 |
| 2022/08/18 | 1,678 | 1,680 | 1,652 | 1,680 | 5,900 |
| 2022/08/17 | 1,677 | 1,685 | 1,660 | 1,685 | 8,700 |
| 2022/08/16 | 1,699 | 1,699 | 1,662 | 1,662 | 8,200 |
| 2022/08/15 | 1,719 | 1,719 | 1,680 | 1,685 | 7,600 |
| 2022/08/12 | 1,656 | 1,690 | 1,656 | 1,690 | 13,600 |
| 2022/08/10 | 1,657 | 1,657 | 1,623 | 1,628 | 4,800 |
| 2022/08/09 | 1,650 | 1,674 | 1,650 | 1,657 | 10,200 |
| 2022/08/08 | 1,670 | 1,670 | 1,614 | 1,657 | 14,300 |
| 2022/08/05 | 1,679 | 1,682 | 1,653 | 1,661 | 14,600 |
| 2022/08/04 | 1,681 | 1,699 | 1,675 | 1,683 | 19,200 |
| 2022/08/03 | 1,690 | 1,703 | 1,660 | 1,666 | 20,600 |
| 2022/08/02 | 1,735 | 1,740 | 1,691 | 1,691 | 18,500 |
| 2022/08/01 | 1,747 | 1,750 | 1,725 | 1,750 | 16,400 |
| 2022/07/29 | 1,719 | 1,746 | 1,718 | 1,736 | 26,800 |
| 2022/07/28 | 1,696 | 1,719 | 1,679 | 1,719 | 26,400 |
| 2022/07/27 | 1,694 | 1,704 | 1,685 | 1,687 | 10,000 |
| 2022/07/26 | 1,702 | 1,702 | 1,682 | 1,700 | 14,800 |
| 2022/07/25 | 1,690 | 1,707 | 1,675 | 1,702 | 15,200 |
| 2022/07/22 | 1,690 | 1,694 | 1,679 | 1,690 | 15,900 |
| 2022/07/21 | 1,638 | 1,690 | 1,638 | 1,690 | 30,700 |
| 2022/07/20 | 1,624 | 1,645 | 1,624 | 1,641 | 15,800 |
| 2022/07/19 | 1,619 | 1,624 | 1,599 | 1,619 | 10,400 |
| 2022/07/15 | 1,610 | 1,619 | 1,586 | 1,619 | 19,400 |
| 2022/07/14 | 1,607 | 1,619 | 1,594 | 1,610 | 15,100 |
| 2022/07/13 | 1,608 | 1,613 | 1,583 | 1,613 | 14,000 |
| 2022/07/12 | 1,615 | 1,615 | 1,587 | 1,611 | 33,900 |
| 2022/07/11 | 1,601 | 1,618 | 1,585 | 1,618 | 25,800 |
| 2022/07/08 | 1,599 | 1,616 | 1,581 | 1,589 | 33,600 |
| 2022/07/07 | 1,563 | 1,604 | 1,549 | 1,597 | 27,600 |
| 2022/07/06 | 1,553 | 1,580 | 1,546 | 1,546 | 20,400 |
| 2022/07/05 | 1,534 | 1,570 | 1,534 | 1,570 | 20,000 |
| 2022/07/04 | 1,527 | 1,530 | 1,509 | 1,528 | 16,800 |
| 2022/07/01 | 1,531 | 1,542 | 1,497 | 1,519 | 17,600 |
| 2022/06/30 | 1,564 | 1,566 | 1,517 | 1,524 | 16,300 |
| 2022/06/29 | 1,522 | 1,569 | 1,501 | 1,563 | 34,100 |
| 2022/06/28 | 1,490 | 1,522 | 1,486 | 1,522 | 18,300 |
| 2022/06/27 | 1,499 | 1,499 | 1,473 | 1,490 | 16,500 |
| 2022/06/24 | 1,478 | 1,504 | 1,473 | 1,473 | 14,200 |
| 2022/06/23 | 1,494 | 1,514 | 1,481 | 1,488 | 17,800 |
| 2022/06/22 | 1,478 | 1,496 | 1,457 | 1,496 | 24,200 |
| 2022/06/21 | 1,427 | 1,472 | 1,427 | 1,469 | 15,300 |
| 2022/06/20 | 1,453 | 1,460 | 1,411 | 1,427 | 30,500 |
| 2022/06/17 | 1,435 | 1,449 | 1,415 | 1,440 | 29,800 |
| 2022/06/16 | 1,478 | 1,485 | 1,451 | 1,454 | 19,600 |
| 2022/06/15 | 1,473 | 1,505 | 1,461 | 1,477 | 22,700 |
| 2022/06/14 | 1,483 | 1,500 | 1,464 | 1,497 | 20,500 |
| 2022/06/13 | 1,513 | 1,518 | 1,496 | 1,511 | 24,300 |
| 2022/06/10 | 1,569 | 1,572 | 1,546 | 1,549 | 21,200 |
| 2022/06/09 | 1,544 | 1,604 | 1,533 | 1,582 | 30,900 |
| 2022/06/08 | 1,540 | 1,558 | 1,540 | 1,550 | 22,100 |
| 2022/06/07 | 1,555 | 1,566 | 1,541 | 1,556 | 16,800 |
| 2022/06/06 | 1,522 | 1,578 | 1,515 | 1,576 | 19,900 |
| 2022/06/03 | 1,556 | 1,585 | 1,528 | 1,545 | 18,200 |
| 2022/06/02 | 1,591 | 1,591 | 1,552 | 1,568 | 13,700 |
| 2022/06/01 | 1,579 | 1,603 | 1,579 | 1,601 | 24,600 |
| 2022/05/31 | 1,594 | 1,594 | 1,553 | 1,578 | 18,700 |
| 2022/05/30 | 1,558 | 1,614 | 1,539 | 1,614 | 42,700 |
| 2022/05/27 | 1,545 | 1,545 | 1,511 | 1,526 | 9,600 |
| 2022/05/26 | 1,550 | 1,572 | 1,533 | 1,533 | 14,300 |
| 2022/05/25 | 1,561 | 1,571 | 1,537 | 1,562 | 16,000 |
| 2022/05/24 | 1,593 | 1,605 | 1,547 | 1,550 | 27,500 |
| 2022/05/23 | 1,568 | 1,610 | 1,560 | 1,610 | 26,000 |
| 2022/05/20 | 1,539 | 1,544 | 1,527 | 1,543 | 23,400 |
| 2022/05/19 | 1,500 | 1,540 | 1,480 | 1,530 | 22,400 |
| 2022/05/18 | 1,550 | 1,550 | 1,508 | 1,525 | 17,100 |
| 2022/05/17 | 1,550 | 1,561 | 1,513 | 1,559 | 22,100 |
| 2022/05/16 | 1,500 | 1,529 | 1,483 | 1,529 | 31,100 |
| 2022/05/13 | 1,450 | 1,502 | 1,450 | 1,500 | 32,300 |
| 2022/05/12 | 1,497 | 1,497 | 1,438 | 1,438 | 46,800 |
| 2022/05/11 | 1,521 | 1,554 | 1,482 | 1,518 | 50,100 |
| 2022/05/10 | 1,568 | 1,568 | 1,519 | 1,542 | 12,500 |
| 2022/05/09 | 1,582 | 1,606 | 1,568 | 1,569 | 27,100 |
| 2022/05/06 | 1,577 | 1,581 | 1,540 | 1,581 | 21,300 |
| 2022/05/02 | 1,568 | 1,581 | 1,557 | 1,568 | 21,200 |
| 2022/04/28 | 1,566 | 1,572 | 1,546 | 1,572 | 17,000 |
| 2022/04/27 | 1,530 | 1,572 | 1,506 | 1,572 | 36,300 |
| 2022/04/26 | 1,527 | 1,566 | 1,527 | 1,545 | 10,800 |
| 2022/04/25 | 1,522 | 1,546 | 1,522 | 1,526 | 18,300 |
| 2022/04/22 | 1,579 | 1,579 | 1,545 | 1,564 | 13,400 |
| 2022/04/21 | 1,545 | 1,582 | 1,536 | 1,582 | 38,000 |
| 2022/04/20 | 1,553 | 1,563 | 1,527 | 1,536 | 24,300 |
| 2022/04/19 | 1,560 | 1,561 | 1,535 | 1,547 | 12,100 |
| 2022/04/18 | 1,532 | 1,551 | 1,518 | 1,551 | 18,000 |
| 2022/04/15 | 1,567 | 1,567 | 1,542 | 1,549 | 15,800 |
| 2022/04/14 | 1,590 | 1,594 | 1,567 | 1,574 | 14,200 |
| 2022/04/13 | 1,544 | 1,570 | 1,538 | 1,570 | 20,400 |
| 2022/04/12 | 1,556 | 1,580 | 1,539 | 1,544 | 20,300 |
| 2022/04/11 | 1,637 | 1,637 | 1,577 | 1,592 | 27,200 |
| 2022/04/08 | 1,630 | 1,659 | 1,621 | 1,642 | 14,700 |
| 2022/04/07 | 1,688 | 1,688 | 1,621 | 1,630 | 17,900 |
| 2022/04/06 | 1,684 | 1,710 | 1,680 | 1,700 | 13,200 |
| 2022/04/05 | 1,729 | 1,730 | 1,705 | 1,712 | 12,600 |
| 2022/04/04 | 1,645 | 1,713 | 1,645 | 1,713 | 16,300 |
| 2022/04/01 | 1,646 | 1,657 | 1,615 | 1,645 | 35,100 |
| 2022/03/31 | 1,696 | 1,696 | 1,655 | 1,655 | 25,700 |
| 2022/03/30 | 1,702 | 1,724 | 1,689 | 1,724 | 21,100 |
| 2022/03/29 | 1,687 | 1,712 | 1,674 | 1,712 | 31,700 |
| 2022/03/28 | 1,708 | 1,708 | 1,663 | 1,666 | 21,500 |
| 2022/03/25 | 1,722 | 1,722 | 1,684 | 1,703 | 24,100 |
| 2022/03/24 | 1,681 | 1,720 | 1,666 | 1,720 | 25,200 |
| 2022/03/23 | 1,681 | 1,731 | 1,678 | 1,717 | 33,900 |
| 2022/03/22 | 1,688 | 1,688 | 1,650 | 1,659 | 26,200 |
| 2022/03/18 | 1,642 | 1,675 | 1,640 | 1,666 | 25,400 |
| 2022/03/17 | 1,630 | 1,655 | 1,624 | 1,642 | 23,200 |
| 2022/03/16 | 1,615 | 1,615 | 1,581 | 1,608 | 33,700 |
| 2022/03/15 | 1,589 | 1,606 | 1,569 | 1,600 | 18,100 |
| 2022/03/14 | 1,573 | 1,627 | 1,570 | 1,587 | 19,000 |
| 2022/03/11 | 1,584 | 1,594 | 1,541 | 1,573 | 32,800 |
| 2022/03/10 | 1,586 | 1,612 | 1,586 | 1,605 | 21,900 |
| 2022/03/09 | 1,550 | 1,568 | 1,528 | 1,537 | 33,800 |
| 2022/03/08 | 1,550 | 1,587 | 1,525 | 1,535 | 19,700 |
| 2022/03/07 | 1,590 | 1,660 | 1,557 | 1,569 | 25,300 |
| 2022/03/04 | 1,660 | 1,663 | 1,623 | 1,629 | 28,200 |
| 2022/03/03 | 1,729 | 1,745 | 1,664 | 1,670 | 26,800 |
| 2022/03/02 | 1,736 | 1,740 | 1,696 | 1,720 | 31,000 |
| 2022/03/01 | 1,675 | 1,751 | 1,675 | 1,740 | 61,600 |
| 2022/02/28 | 1,632 | 1,670 | 1,614 | 1,660 | 53,100 |
| 2022/02/25 | 1,633 | 1,654 | 1,629 | 1,636 | 26,800 |
| 2022/02/24 | 1,639 | 1,653 | 1,576 | 1,604 | 46,200 |
| 2022/02/22 | 1,594 | 1,658 | 1,565 | 1,639 | 50,400 |
| 2022/02/21 | 1,605 | 1,605 | 1,576 | 1,601 | 11,100 |
| 2022/02/18 | 1,586 | 1,631 | 1,579 | 1,608 | 24,200 |
| 2022/02/17 | 1,630 | 1,640 | 1,605 | 1,605 | 25,100 |
| 2022/02/16 | 1,644 | 1,654 | 1,615 | 1,643 | 19,400 |
| 2022/02/15 | 1,643 | 1,683 | 1,608 | 1,611 | 26,700 |
| 2022/02/14 | 1,651 | 1,659 | 1,627 | 1,657 | 27,600 |
| 2022/02/10 | 1,650 | 1,693 | 1,625 | 1,690 | 38,300 |
| 2022/02/09 | 1,630 | 1,684 | 1,628 | 1,650 | 34,300 |
| 2022/02/08 | 1,576 | 1,660 | 1,530 | 1,620 | 58,800 |
| 2022/02/07 | 1,685 | 1,685 | 1,630 | 1,656 | 25,100 |
| 2022/02/04 | 1,680 | 1,688 | 1,620 | 1,686 | 52,200 |
| 2022/02/03 | 1,741 | 1,779 | 1,668 | 1,699 | 147,500 |
| 2022/02/02 | 1,560 | 1,621 | 1,560 | 1,621 | 32,600 |
| 2022/02/01 | 1,575 | 1,601 | 1,541 | 1,544 | 18,200 |
| 2022/01/31 | 1,540 | 1,580 | 1,537 | 1,570 | 24,600 |
| 2022/01/28 | 1,527 | 1,537 | 1,494 | 1,533 | 32,900 |
| 2022/01/27 | 1,600 | 1,603 | 1,503 | 1,504 | 53,400 |
| 2022/01/26 | 1,600 | 1,620 | 1,591 | 1,602 | 22,100 |
| 2022/01/25 | 1,673 | 1,673 | 1,596 | 1,607 | 38,400 |
| 2022/01/24 | 1,660 | 1,680 | 1,637 | 1,673 | 27,600 |
| 2022/01/21 | 1,688 | 1,700 | 1,652 | 1,700 | 35,100 |
| 2022/01/20 | 1,666 | 1,703 | 1,656 | 1,688 | 28,500 |
| 2022/01/19 | 1,702 | 1,702 | 1,655 | 1,660 | 29,000 |
| 2022/01/18 | 1,725 | 1,767 | 1,713 | 1,720 | 20,800 |
| 2022/01/17 | 1,725 | 1,752 | 1,716 | 1,720 | 9,600 |
| 2022/01/14 | 1,760 | 1,760 | 1,709 | 1,719 | 34,400 |
| 2022/01/13 | 1,755 | 1,782 | 1,755 | 1,762 | 22,900 |
| 2022/01/12 | 1,729 | 1,755 | 1,729 | 1,749 | 20,500 |
| 2022/01/11 | 1,702 | 1,720 | 1,679 | 1,719 | 21,000 |
| 2022/01/07 | 1,717 | 1,744 | 1,675 | 1,692 | 26,300 |
| 2022/01/06 | 1,741 | 1,741 | 1,706 | 1,717 | 21,200 |
| 2022/01/05 | 1,799 | 1,799 | 1,747 | 1,767 | 19,700 |
| 2022/01/04 | 1,813 | 1,815 | 1,770 | 1,788 | 10,400 |