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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,055 | 2,058 | 2,014 | 2,014 | 8,800 |
| 2024/12/27 | 2,045 | 2,061 | 2,031 | 2,046 | 8,300 |
| 2024/12/26 | 1,982 | 2,037 | 1,974 | 2,029 | 17,400 |
| 2024/12/25 | 2,001 | 2,025 | 1,978 | 1,991 | 15,900 |
| 2024/12/24 | 2,044 | 2,044 | 2,000 | 2,007 | 11,700 |
| 2024/12/23 | 2,056 | 2,059 | 2,034 | 2,034 | 10,500 |
| 2024/12/20 | 2,115 | 2,115 | 2,038 | 2,038 | 29,100 |
| 2024/12/19 | 2,100 | 2,105 | 2,080 | 2,102 | 10,500 |
| 2024/12/18 | 2,130 | 2,145 | 2,121 | 2,126 | 6,800 |
| 2024/12/17 | 2,130 | 2,153 | 2,127 | 2,153 | 7,700 |
| 2024/12/16 | 2,150 | 2,150 | 2,122 | 2,130 | 7,400 |
| 2024/12/13 | 2,180 | 2,191 | 2,136 | 2,149 | 15,600 |
| 2024/12/12 | 2,198 | 2,214 | 2,173 | 2,186 | 37,900 |
| 2024/12/11 | 2,154 | 2,193 | 2,154 | 2,193 | 17,800 |
| 2024/12/10 | 2,161 | 2,161 | 2,128 | 2,154 | 16,700 |
| 2024/12/09 | 2,155 | 2,179 | 2,150 | 2,162 | 13,600 |
| 2024/12/06 | 2,130 | 2,151 | 2,126 | 2,148 | 13,500 |
| 2024/12/05 | 2,148 | 2,148 | 2,118 | 2,130 | 13,600 |
| 2024/12/04 | 2,133 | 2,154 | 2,121 | 2,129 | 16,100 |
| 2024/12/03 | 2,123 | 2,146 | 2,091 | 2,133 | 28,300 |
| 2024/12/02 | 2,199 | 2,199 | 2,125 | 2,130 | 27,100 |
| 2024/11/29 | 2,115 | 2,177 | 2,103 | 2,177 | 30,700 |
| 2024/11/28 | 2,092 | 2,150 | 2,092 | 2,115 | 33,800 |
| 2024/11/27 | 2,070 | 2,098 | 2,064 | 2,092 | 12,200 |
| 2024/11/26 | 2,068 | 2,100 | 2,063 | 2,083 | 11,800 |
| 2024/11/25 | 2,103 | 2,114 | 2,065 | 2,068 | 13,200 |
| 2024/11/22 | 2,061 | 2,098 | 2,056 | 2,082 | 10,000 |
| 2024/11/21 | 2,072 | 2,108 | 2,060 | 2,060 | 19,500 |
| 2024/11/20 | 2,115 | 2,115 | 2,071 | 2,082 | 16,200 |
| 2024/11/19 | 2,086 | 2,114 | 2,081 | 2,113 | 33,400 |
| 2024/11/18 | 2,040 | 2,115 | 2,040 | 2,086 | 56,100 |
| 2024/11/15 | 2,000 | 2,000 | 1,936 | 1,978 | 23,900 |
| 2024/11/14 | 1,985 | 2,006 | 1,982 | 1,985 | 19,100 |
| 2024/11/13 | 1,985 | 1,994 | 1,979 | 1,985 | 13,700 |
| 2024/11/12 | 1,974 | 1,995 | 1,970 | 1,977 | 26,600 |
| 2024/11/11 | 1,930 | 1,981 | 1,930 | 1,964 | 31,400 |
| 2024/11/08 | 1,878 | 1,937 | 1,876 | 1,922 | 53,700 |
| 2024/11/07 | 1,860 | 1,890 | 1,834 | 1,864 | 28,800 |
| 2024/11/06 | 1,831 | 1,850 | 1,804 | 1,831 | 15,900 |
| 2024/11/05 | 1,795 | 1,832 | 1,795 | 1,817 | 7,700 |
| 2024/11/01 | 1,820 | 1,820 | 1,795 | 1,800 | 13,800 |
| 2024/10/31 | 1,801 | 1,839 | 1,801 | 1,817 | 9,300 |
| 2024/10/30 | 1,843 | 1,846 | 1,811 | 1,811 | 24,700 |
| 2024/10/29 | 1,834 | 1,836 | 1,804 | 1,832 | 8,100 |
| 2024/10/28 | 1,780 | 1,830 | 1,780 | 1,813 | 11,900 |
| 2024/10/25 | 1,838 | 1,838 | 1,771 | 1,780 | 20,600 |
| 2024/10/24 | 1,791 | 1,807 | 1,781 | 1,807 | 10,500 |
| 2024/10/23 | 1,815 | 1,816 | 1,783 | 1,805 | 11,800 |
| 2024/10/22 | 1,823 | 1,840 | 1,800 | 1,809 | 17,700 |
| 2024/10/21 | 1,800 | 1,832 | 1,799 | 1,818 | 7,900 |
| 2024/10/18 | 1,868 | 1,868 | 1,816 | 1,816 | 8,500 |
| 2024/10/17 | 1,854 | 1,865 | 1,849 | 1,852 | 8,000 |
| 2024/10/16 | 1,856 | 1,890 | 1,841 | 1,865 | 12,800 |
| 2024/10/15 | 1,857 | 1,870 | 1,845 | 1,856 | 11,700 |
| 2024/10/11 | 1,829 | 1,850 | 1,823 | 1,835 | 13,600 |
| 2024/10/10 | 1,850 | 1,860 | 1,810 | 1,846 | 18,700 |
| 2024/10/09 | 1,811 | 1,839 | 1,811 | 1,831 | 18,900 |
| 2024/10/08 | 1,773 | 1,807 | 1,772 | 1,798 | 16,500 |
| 2024/10/07 | 1,798 | 1,800 | 1,761 | 1,773 | 19,000 |
| 2024/10/04 | 1,765 | 1,787 | 1,762 | 1,772 | 9,400 |
| 2024/10/03 | 1,765 | 1,770 | 1,748 | 1,756 | 10,700 |
| 2024/10/02 | 1,764 | 1,771 | 1,684 | 1,729 | 20,000 |
| 2024/10/01 | 1,762 | 1,796 | 1,752 | 1,785 | 19,100 |
| 2024/09/30 | 1,761 | 1,782 | 1,736 | 1,737 | 15,400 |
| 2024/09/27 | 1,773 | 1,817 | 1,770 | 1,801 | 46,000 |
| 2024/09/26 | 1,761 | 1,803 | 1,756 | 1,791 | 121,100 |
| 2024/09/25 | 1,762 | 1,763 | 1,730 | 1,740 | 57,800 |
| 2024/09/24 | 1,763 | 1,780 | 1,751 | 1,779 | 51,900 |
| 2024/09/20 | 1,784 | 1,784 | 1,744 | 1,758 | 33,900 |
| 2024/09/19 | 1,766 | 1,779 | 1,741 | 1,754 | 22,700 |
| 2024/09/18 | 1,734 | 1,761 | 1,723 | 1,746 | 24,100 |
| 2024/09/17 | 1,701 | 1,724 | 1,694 | 1,723 | 25,400 |
| 2024/09/13 | 1,706 | 1,723 | 1,681 | 1,694 | 30,800 |
| 2024/09/12 | 1,731 | 1,755 | 1,714 | 1,724 | 15,700 |
| 2024/09/11 | 1,735 | 1,767 | 1,689 | 1,708 | 17,900 |
| 2024/09/10 | 1,721 | 1,740 | 1,721 | 1,734 | 8,100 |
| 2024/09/09 | 1,686 | 1,737 | 1,686 | 1,728 | 15,400 |
| 2024/09/06 | 1,763 | 1,799 | 1,721 | 1,735 | 13,900 |
| 2024/09/05 | 1,757 | 1,790 | 1,739 | 1,763 | 15,600 |
| 2024/09/04 | 1,783 | 1,798 | 1,752 | 1,765 | 19,300 |
| 2024/09/03 | 1,790 | 1,818 | 1,790 | 1,812 | 17,300 |
| 2024/09/02 | 1,810 | 1,810 | 1,771 | 1,782 | 12,000 |
| 2024/08/30 | 1,802 | 1,813 | 1,794 | 1,803 | 11,700 |
| 2024/08/29 | 1,810 | 1,816 | 1,783 | 1,805 | 14,100 |
| 2024/08/28 | 1,831 | 1,831 | 1,805 | 1,815 | 8,900 |
| 2024/08/27 | 1,839 | 1,849 | 1,815 | 1,849 | 11,700 |
| 2024/08/26 | 1,851 | 1,858 | 1,816 | 1,832 | 15,900 |
| 2024/08/23 | 1,863 | 1,867 | 1,845 | 1,850 | 7,500 |
| 2024/08/22 | 1,852 | 1,863 | 1,842 | 1,863 | 9,800 |
| 2024/08/21 | 1,829 | 1,852 | 1,821 | 1,852 | 8,300 |
| 2024/08/20 | 1,809 | 1,857 | 1,792 | 1,838 | 15,800 |
| 2024/08/19 | 1,839 | 1,845 | 1,778 | 1,778 | 13,100 |
| 2024/08/16 | 1,808 | 1,839 | 1,790 | 1,839 | 12,400 |
| 2024/08/15 | 1,794 | 1,802 | 1,769 | 1,777 | 15,900 |
| 2024/08/14 | 1,782 | 1,805 | 1,764 | 1,779 | 15,400 |
| 2024/08/13 | 1,735 | 1,780 | 1,730 | 1,780 | 23,700 |
| 2024/08/09 | 1,789 | 1,792 | 1,687 | 1,717 | 31,400 |
| 2024/08/08 | 1,919 | 1,919 | 1,713 | 1,749 | 57,700 |
| 2024/08/07 | 1,610 | 1,687 | 1,571 | 1,639 | 29,200 |
| 2024/08/06 | 1,545 | 1,610 | 1,513 | 1,579 | 30,500 |
| 2024/08/05 | 1,611 | 1,636 | 1,401 | 1,472 | 40,200 |
| 2024/08/02 | 1,765 | 1,770 | 1,691 | 1,691 | 40,500 |
| 2024/08/01 | 1,903 | 1,903 | 1,823 | 1,830 | 21,800 |
| 2024/07/31 | 1,876 | 1,903 | 1,863 | 1,903 | 10,500 |
| 2024/07/30 | 1,900 | 1,900 | 1,876 | 1,876 | 14,500 |
| 2024/07/29 | 1,897 | 1,926 | 1,891 | 1,926 | 10,300 |
| 2024/07/26 | 1,873 | 1,885 | 1,870 | 1,870 | 9,800 |
| 2024/07/25 | 1,881 | 1,900 | 1,870 | 1,877 | 24,700 |
| 2024/07/24 | 1,910 | 1,934 | 1,881 | 1,893 | 28,100 |
| 2024/07/23 | 1,918 | 1,941 | 1,917 | 1,917 | 11,700 |
| 2024/07/22 | 1,978 | 1,978 | 1,924 | 1,927 | 25,400 |
| 2024/07/19 | 2,013 | 2,014 | 1,975 | 1,978 | 20,500 |
| 2024/07/18 | 2,018 | 2,049 | 2,010 | 2,013 | 20,600 |
| 2024/07/17 | 2,049 | 2,060 | 2,021 | 2,027 | 22,500 |
| 2024/07/16 | 2,036 | 2,049 | 2,021 | 2,036 | 36,700 |
| 2024/07/12 | 1,950 | 2,017 | 1,950 | 2,011 | 50,500 |
| 2024/07/11 | 1,945 | 1,955 | 1,933 | 1,955 | 27,600 |
| 2024/07/10 | 1,957 | 1,957 | 1,920 | 1,934 | 22,900 |
| 2024/07/09 | 1,937 | 1,972 | 1,937 | 1,957 | 21,100 |
| 2024/07/08 | 1,924 | 1,949 | 1,924 | 1,937 | 17,400 |
| 2024/07/05 | 1,931 | 1,935 | 1,901 | 1,924 | 20,500 |
| 2024/07/04 | 1,973 | 1,975 | 1,942 | 1,942 | 19,100 |
| 2024/07/03 | 1,941 | 1,970 | 1,937 | 1,960 | 24,300 |
| 2024/07/02 | 1,935 | 1,946 | 1,913 | 1,937 | 25,800 |
| 2024/07/01 | 1,907 | 1,952 | 1,907 | 1,931 | 34,000 |
| 2024/06/28 | 1,917 | 1,943 | 1,884 | 1,894 | 36,200 |
| 2024/06/27 | 1,908 | 1,920 | 1,900 | 1,913 | 27,500 |
| 2024/06/26 | 1,904 | 1,920 | 1,895 | 1,920 | 26,500 |
| 2024/06/25 | 1,889 | 1,912 | 1,889 | 1,900 | 34,400 |
| 2024/06/24 | 1,905 | 1,905 | 1,861 | 1,877 | 48,700 |
| 2024/06/21 | 1,902 | 1,929 | 1,893 | 1,905 | 64,700 |
| 2024/06/20 | 1,878 | 1,891 | 1,866 | 1,875 | 49,400 |
| 2024/06/19 | 1,849 | 1,865 | 1,837 | 1,850 | 40,000 |
| 2024/06/18 | 1,815 | 1,851 | 1,815 | 1,832 | 77,900 |
| 2024/06/17 | 1,782 | 1,807 | 1,777 | 1,801 | 48,500 |
| 2024/06/14 | 1,704 | 1,765 | 1,704 | 1,765 | 45,000 |
| 2024/06/13 | 1,710 | 1,723 | 1,710 | 1,712 | 12,300 |
| 2024/06/12 | 1,727 | 1,754 | 1,721 | 1,722 | 29,900 |
| 2024/06/11 | 1,725 | 1,736 | 1,712 | 1,715 | 18,200 |
| 2024/06/10 | 1,701 | 1,720 | 1,695 | 1,718 | 25,700 |
| 2024/06/07 | 1,681 | 1,700 | 1,672 | 1,700 | 21,100 |
| 2024/06/06 | 1,720 | 1,720 | 1,676 | 1,693 | 35,900 |
| 2024/06/05 | 1,671 | 1,745 | 1,671 | 1,712 | 112,900 |
| 2024/06/04 | 1,624 | 1,656 | 1,622 | 1,656 | 42,300 |
| 2024/06/03 | 1,630 | 1,634 | 1,620 | 1,622 | 42,300 |
| 2024/05/31 | 1,604 | 1,615 | 1,599 | 1,615 | 15,700 |
| 2024/05/30 | 1,580 | 1,599 | 1,567 | 1,599 | 31,700 |
| 2024/05/29 | 1,606 | 1,615 | 1,581 | 1,590 | 31,700 |
| 2024/05/28 | 1,616 | 1,622 | 1,609 | 1,611 | 12,400 |
| 2024/05/27 | 1,619 | 1,624 | 1,609 | 1,619 | 14,700 |
| 2024/05/24 | 1,601 | 1,640 | 1,595 | 1,614 | 22,300 |
| 2024/05/23 | 1,645 | 1,645 | 1,606 | 1,612 | 33,600 |
| 2024/05/22 | 1,601 | 1,608 | 1,597 | 1,598 | 11,900 |
| 2024/05/21 | 1,618 | 1,618 | 1,600 | 1,600 | 9,800 |
| 2024/05/20 | 1,605 | 1,619 | 1,605 | 1,615 | 7,600 |
| 2024/05/17 | 1,600 | 1,614 | 1,599 | 1,614 | 10,200 |
| 2024/05/16 | 1,619 | 1,619 | 1,599 | 1,599 | 18,300 |
| 2024/05/15 | 1,626 | 1,626 | 1,602 | 1,606 | 12,500 |
| 2024/05/14 | 1,616 | 1,619 | 1,606 | 1,606 | 11,900 |
| 2024/05/13 | 1,626 | 1,630 | 1,610 | 1,616 | 10,700 |
| 2024/05/10 | 1,650 | 1,653 | 1,618 | 1,625 | 23,600 |
| 2024/05/09 | 1,655 | 1,655 | 1,635 | 1,652 | 16,800 |
| 2024/05/08 | 1,649 | 1,667 | 1,646 | 1,654 | 25,000 |
| 2024/05/07 | 1,635 | 1,669 | 1,631 | 1,654 | 20,800 |
| 2024/05/02 | 1,630 | 1,631 | 1,619 | 1,625 | 15,300 |
| 2024/05/01 | 1,637 | 1,640 | 1,633 | 1,636 | 12,500 |
| 2024/04/30 | 1,640 | 1,640 | 1,621 | 1,638 | 17,700 |
| 2024/04/26 | 1,613 | 1,624 | 1,606 | 1,617 | 13,600 |
| 2024/04/25 | 1,624 | 1,625 | 1,615 | 1,619 | 9,500 |
| 2024/04/24 | 1,611 | 1,632 | 1,611 | 1,627 | 14,400 |
| 2024/04/23 | 1,611 | 1,615 | 1,601 | 1,609 | 11,100 |
| 2024/04/22 | 1,600 | 1,613 | 1,600 | 1,610 | 9,600 |
| 2024/04/19 | 1,620 | 1,624 | 1,573 | 1,592 | 22,900 |
| 2024/04/18 | 1,603 | 1,637 | 1,603 | 1,626 | 12,600 |
| 2024/04/17 | 1,616 | 1,616 | 1,591 | 1,603 | 22,300 |
| 2024/04/16 | 1,619 | 1,621 | 1,607 | 1,612 | 16,500 |
| 2024/04/15 | 1,623 | 1,637 | 1,619 | 1,631 | 8,700 |
| 2024/04/12 | 1,643 | 1,658 | 1,633 | 1,640 | 16,900 |
| 2024/04/11 | 1,617 | 1,643 | 1,614 | 1,640 | 15,100 |
| 2024/04/10 | 1,623 | 1,635 | 1,621 | 1,627 | 19,600 |
| 2024/04/09 | 1,620 | 1,633 | 1,600 | 1,622 | 24,900 |
| 2024/04/08 | 1,616 | 1,616 | 1,581 | 1,611 | 39,400 |
| 2024/04/05 | 1,588 | 1,603 | 1,582 | 1,600 | 18,200 |
| 2024/04/04 | 1,605 | 1,605 | 1,596 | 1,597 | 16,800 |
| 2024/04/03 | 1,609 | 1,621 | 1,590 | 1,605 | 20,400 |
| 2024/04/02 | 1,642 | 1,643 | 1,611 | 1,617 | 24,900 |
| 2024/04/01 | 1,689 | 1,689 | 1,642 | 1,643 | 15,100 |
| 2024/03/29 | 1,678 | 1,692 | 1,676 | 1,681 | 12,600 |
| 2024/03/28 | 1,682 | 1,686 | 1,670 | 1,678 | 27,900 |
| 2024/03/27 | 1,705 | 1,720 | 1,704 | 1,709 | 49,000 |
| 2024/03/26 | 1,677 | 1,704 | 1,677 | 1,704 | 25,700 |
| 2024/03/25 | 1,698 | 1,698 | 1,679 | 1,679 | 23,000 |
| 2024/03/22 | 1,694 | 1,699 | 1,680 | 1,699 | 18,400 |
| 2024/03/21 | 1,724 | 1,728 | 1,691 | 1,694 | 35,600 |
| 2024/03/19 | 1,698 | 1,719 | 1,682 | 1,719 | 26,400 |
| 2024/03/18 | 1,673 | 1,701 | 1,665 | 1,695 | 31,100 |
| 2024/03/15 | 1,647 | 1,668 | 1,645 | 1,666 | 16,500 |
| 2024/03/14 | 1,637 | 1,649 | 1,636 | 1,645 | 9,400 |
| 2024/03/13 | 1,670 | 1,670 | 1,634 | 1,637 | 10,100 |
| 2024/03/12 | 1,631 | 1,662 | 1,622 | 1,662 | 10,900 |
| 2024/03/11 | 1,660 | 1,675 | 1,630 | 1,654 | 28,700 |
| 2024/03/08 | 1,671 | 1,699 | 1,669 | 1,686 | 19,600 |
| 2024/03/07 | 1,721 | 1,724 | 1,682 | 1,682 | 21,500 |
| 2024/03/06 | 1,670 | 1,703 | 1,660 | 1,695 | 31,900 |
| 2024/03/05 | 1,664 | 1,680 | 1,642 | 1,676 | 18,600 |
| 2024/03/04 | 1,659 | 1,669 | 1,638 | 1,655 | 21,200 |
| 2024/03/01 | 1,656 | 1,658 | 1,633 | 1,637 | 22,100 |
| 2024/02/29 | 1,664 | 1,672 | 1,656 | 1,656 | 21,700 |
| 2024/02/28 | 1,669 | 1,679 | 1,660 | 1,665 | 18,200 |
| 2024/02/27 | 1,667 | 1,669 | 1,645 | 1,669 | 30,300 |
| 2024/02/26 | 1,633 | 1,651 | 1,625 | 1,650 | 22,400 |
| 2024/02/22 | 1,636 | 1,638 | 1,612 | 1,627 | 22,600 |
| 2024/02/21 | 1,679 | 1,679 | 1,635 | 1,635 | 14,000 |
| 2024/02/20 | 1,694 | 1,698 | 1,681 | 1,683 | 16,600 |
| 2024/02/19 | 1,655 | 1,688 | 1,650 | 1,684 | 21,800 |
| 2024/02/16 | 1,630 | 1,655 | 1,620 | 1,655 | 21,200 |
| 2024/02/15 | 1,641 | 1,643 | 1,616 | 1,620 | 27,700 |
| 2024/02/14 | 1,660 | 1,660 | 1,606 | 1,628 | 40,100 |
| 2024/02/13 | 1,702 | 1,702 | 1,662 | 1,671 | 39,300 |
| 2024/02/09 | 1,693 | 1,734 | 1,680 | 1,704 | 76,500 |
| 2024/02/08 | 1,717 | 1,725 | 1,674 | 1,691 | 199,500 |
| 2024/02/07 | 1,596 | 1,611 | 1,578 | 1,597 | 50,800 |
| 2024/02/06 | 1,591 | 1,594 | 1,582 | 1,594 | 17,700 |
| 2024/02/05 | 1,600 | 1,600 | 1,580 | 1,590 | 23,300 |
| 2024/02/02 | 1,575 | 1,584 | 1,566 | 1,584 | 24,000 |
| 2024/02/01 | 1,576 | 1,579 | 1,560 | 1,572 | 17,100 |
| 2024/01/31 | 1,580 | 1,585 | 1,573 | 1,585 | 13,400 |
| 2024/01/30 | 1,598 | 1,600 | 1,588 | 1,588 | 17,900 |
| 2024/01/29 | 1,578 | 1,598 | 1,578 | 1,590 | 12,100 |
| 2024/01/26 | 1,592 | 1,597 | 1,577 | 1,577 | 13,400 |
| 2024/01/25 | 1,600 | 1,605 | 1,583 | 1,596 | 14,200 |
| 2024/01/24 | 1,613 | 1,614 | 1,590 | 1,595 | 15,400 |
| 2024/01/23 | 1,628 | 1,636 | 1,608 | 1,610 | 20,000 |
| 2024/01/22 | 1,602 | 1,629 | 1,602 | 1,629 | 24,500 |
| 2024/01/19 | 1,587 | 1,602 | 1,586 | 1,601 | 11,700 |
| 2024/01/18 | 1,598 | 1,598 | 1,585 | 1,595 | 15,100 |
| 2024/01/17 | 1,606 | 1,613 | 1,590 | 1,590 | 24,600 |
| 2024/01/16 | 1,615 | 1,615 | 1,579 | 1,581 | 14,400 |
| 2024/01/15 | 1,595 | 1,619 | 1,595 | 1,607 | 20,300 |
| 2024/01/12 | 1,599 | 1,599 | 1,578 | 1,595 | 13,900 |
| 2024/01/11 | 1,603 | 1,611 | 1,580 | 1,593 | 18,600 |
| 2024/01/10 | 1,597 | 1,611 | 1,597 | 1,601 | 15,800 |
| 2024/01/09 | 1,570 | 1,603 | 1,570 | 1,596 | 18,000 |
| 2024/01/05 | 1,592 | 1,592 | 1,573 | 1,577 | 12,000 |
| 2024/01/04 | 1,567 | 1,587 | 1,547 | 1,587 | 14,400 |