アドテック プラズマ テクノロジー(6668)の株価時系列情報
アドテック プラズマ テクノロジー(6668)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 981,000 | 997,000 | 980,000 | 995,000 | 28 |
| 2004/12/29 | 935,000 | 991,000 | 935,000 | 970,000 | 88 |
| 2004/12/28 | 890,000 | 934,000 | 889,000 | 934,000 | 36 |
| 2004/12/27 | 920,000 | 925,000 | 893,000 | 900,000 | 62 |
| 2004/12/24 | 915,000 | 923,000 | 911,000 | 915,000 | 33 |
| 2004/12/22 | 930,000 | 934,000 | 915,000 | 915,000 | 32 |
| 2004/12/21 | 924,000 | 940,000 | 911,000 | 920,000 | 35 |
| 2004/12/20 | 932,000 | 940,000 | 903,000 | 920,000 | 78 |
| 2004/12/17 | 880,000 | 950,000 | 880,000 | 928,000 | 69 |
| 2004/12/16 | 879,000 | 893,000 | 870,000 | 885,000 | 43 |
| 2004/12/15 | 870,000 | 870,000 | 840,000 | 869,000 | 35 |
| 2004/12/14 | 879,000 | 882,000 | 832,000 | 860,000 | 64 |
| 2004/12/13 | 920,000 | 921,000 | 884,000 | 884,000 | 30 |
| 2004/12/10 | 906,000 | 919,000 | 900,000 | 919,000 | 33 |
| 2004/12/09 | 945,000 | 945,000 | 900,000 | 906,000 | 74 |
| 2004/12/08 | 965,000 | 975,000 | 938,000 | 950,000 | 52 |
| 2004/12/07 | 1,000,000 | 1,000,000 | 975,000 | 985,000 | 26 |
| 2004/12/06 | 1,010,000 | 1,010,000 | 990,000 | 1,010,000 | 39 |
| 2004/12/03 | 1,010,000 | 1,020,000 | 1,000,000 | 1,010,000 | 27 |
| 2004/12/02 | 1,020,000 | 1,040,000 | 1,000,000 | 1,000,000 | 27 |
| 2004/12/01 | 1,020,000 | 1,030,000 | 1,010,000 | 1,010,000 | 15 |
| 2004/11/30 | 1,040,000 | 1,040,000 | 1,030,000 | 1,040,000 | 13 |
| 2004/11/29 | 1,050,000 | 1,050,000 | 1,040,000 | 1,050,000 | 13 |
| 2004/11/26 | 1,040,000 | 1,060,000 | 1,030,000 | 1,040,000 | 18 |
| 2004/11/25 | 1,060,000 | 1,070,000 | 1,040,000 | 1,050,000 | 32 |
| 2004/11/24 | 1,060,000 | 1,060,000 | 1,050,000 | 1,050,000 | 4 |
| 2004/11/22 | 1,030,000 | 1,050,000 | 1,030,000 | 1,050,000 | 11 |
| 2004/11/19 | 1,080,000 | 1,080,000 | 1,050,000 | 1,060,000 | 13 |
| 2004/11/18 | 1,100,000 | 1,100,000 | 1,070,000 | 1,070,000 | 29 |
| 2004/11/17 | 1,060,000 | 1,090,000 | 1,060,000 | 1,080,000 | 24 |
| 2004/11/16 | 1,110,000 | 1,130,000 | 1,060,000 | 1,060,000 | 71 |
| 2004/11/15 | 1,100,000 | 1,130,000 | 1,070,000 | 1,090,000 | 71 |
| 2004/11/12 | 1,040,000 | 1,090,000 | 1,040,000 | 1,080,000 | 42 |
| 2004/11/11 | 1,080,000 | 1,100,000 | 1,030,000 | 1,030,000 | 46 |
| 2004/11/10 | 1,010,000 | 1,100,000 | 1,000,000 | 1,060,000 | 51 |
| 2004/11/09 | 1,020,000 | 1,020,000 | 1,010,000 | 1,010,000 | 19 |
| 2004/11/08 | 1,070,000 | 1,080,000 | 1,040,000 | 1,040,000 | 12 |
| 2004/11/05 | 1,050,000 | 1,070,000 | 1,040,000 | 1,070,000 | 16 |
| 2004/11/04 | 1,070,000 | 1,090,000 | 1,040,000 | 1,040,000 | 33 |
| 2004/11/02 | 1,010,000 | 1,050,000 | 1,010,000 | 1,050,000 | 11 |
| 2004/11/01 | 1,060,000 | 1,060,000 | 1,000,000 | 1,010,000 | 43 |
| 2004/10/29 | 1,080,000 | 1,090,000 | 1,070,000 | 1,070,000 | 22 |
| 2004/10/28 | 1,120,000 | 1,140,000 | 1,100,000 | 1,100,000 | 24 |
| 2004/10/27 | 1,140,000 | 1,140,000 | 1,090,000 | 1,090,000 | 24 |
| 2004/10/26 | 1,060,000 | 1,130,000 | 1,060,000 | 1,130,000 | 19 |
| 2004/10/25 | 1,060,000 | 1,070,000 | 1,050,000 | 1,070,000 | 26 |
| 2004/10/22 | 1,070,000 | 1,090,000 | 1,070,000 | 1,090,000 | 24 |
| 2004/10/21 | 1,100,000 | 1,100,000 | 1,060,000 | 1,060,000 | 32 |
| 2004/10/20 | 1,130,000 | 1,130,000 | 1,050,000 | 1,080,000 | 52 |
| 2004/10/19 | 1,140,000 | 1,150,000 | 1,120,000 | 1,130,000 | 23 |
| 2004/10/18 | 1,160,000 | 1,160,000 | 1,120,000 | 1,130,000 | 24 |
| 2004/10/15 | 1,130,000 | 1,160,000 | 1,110,000 | 1,160,000 | 84 |
| 2004/10/14 | 1,090,000 | 1,170,000 | 1,070,000 | 1,170,000 | 89 |
| 2004/10/13 | 1,180,000 | 1,200,000 | 1,110,000 | 1,110,000 | 135 |
| 2004/10/12 | 1,280,000 | 1,280,000 | 1,200,000 | 1,240,000 | 76 |
| 2004/10/08 | 1,270,000 | 1,290,000 | 1,240,000 | 1,260,000 | 191 |
| 2004/10/07 | 1,170,000 | 1,320,000 | 1,160,000 | 1,290,000 | 363 |
| 2004/10/06 | 1,130,000 | 1,170,000 | 1,130,000 | 1,150,000 | 51 |
| 2004/10/05 | 1,140,000 | 1,140,000 | 1,120,000 | 1,130,000 | 22 |
| 2004/10/04 | 1,130,000 | 1,170,000 | 1,130,000 | 1,130,000 | 48 |
| 2004/10/01 | 1,130,000 | 1,150,000 | 1,090,000 | 1,090,000 | 48 |
| 2004/09/30 | 1,030,000 | 1,160,000 | 1,020,000 | 1,110,000 | 109 |
| 2004/09/29 | 1,070,000 | 1,080,000 | 990,000 | 1,020,000 | 60 |
| 2004/09/28 | 1,100,000 | 1,120,000 | 1,040,000 | 1,040,000 | 74 |
| 2004/09/27 | 1,210,000 | 1,210,000 | 1,140,000 | 1,140,000 | 32 |
| 2004/09/24 | 1,150,000 | 1,190,000 | 1,130,000 | 1,190,000 | 39 |
| 2004/09/22 | 1,160,000 | 1,160,000 | 1,120,000 | 1,160,000 | 54 |
| 2004/09/21 | 1,180,000 | 1,200,000 | 1,120,000 | 1,180,000 | 69 |
| 2004/09/17 | 1,200,000 | 1,220,000 | 1,180,000 | 1,200,000 | 39 |
| 2004/09/16 | 1,180,000 | 1,240,000 | 1,160,000 | 1,190,000 | 58 |
| 2004/09/15 | 1,260,000 | 1,260,000 | 1,200,000 | 1,200,000 | 80 |
| 2004/09/14 | 1,290,000 | 1,300,000 | 1,250,000 | 1,250,000 | 70 |
| 2004/09/13 | 1,290,000 | 1,300,000 | 1,260,000 | 1,270,000 | 42 |
| 2004/09/10 | 1,260,000 | 1,280,000 | 1,260,000 | 1,270,000 | 29 |
| 2004/09/09 | 1,290,000 | 1,290,000 | 1,260,000 | 1,270,000 | 61 |
| 2004/09/08 | 1,290,000 | 1,330,000 | 1,280,000 | 1,300,000 | 56 |
| 2004/09/07 | 1,360,000 | 1,360,000 | 1,290,000 | 1,300,000 | 107 |
| 2004/09/06 | 1,390,000 | 1,400,000 | 1,340,000 | 1,380,000 | 163 |
| 2004/09/03 | 1,280,000 | 1,380,000 | 1,270,000 | 1,340,000 | 327 |
| 2004/09/02 | 1,250,000 | 1,270,000 | 1,240,000 | 1,260,000 | 72 |
| 2004/09/01 | 1,240,000 | 1,260,000 | 1,230,000 | 1,230,000 | 62 |
| 2004/08/31 | 1,270,000 | 1,270,000 | 1,250,000 | 1,260,000 | 49 |
| 2004/08/30 | 1,320,000 | 1,320,000 | 1,270,000 | 1,280,000 | 65 |
| 2004/08/27 | 1,250,000 | 1,320,000 | 1,240,000 | 1,300,000 | 141 |
| 2004/08/26 | 1,280,000 | 1,310,000 | 1,260,000 | 1,260,000 | 44 |
| 2004/08/25 | 1,280,000 | 1,280,000 | 1,250,000 | 1,250,000 | 72 |
| 2004/08/24 | 1,310,000 | 1,310,000 | 1,260,000 | 1,280,000 | 83 |
| 2004/08/23 | 1,350,000 | 1,370,000 | 1,300,000 | 1,310,000 | 67 |
| 2004/08/20 | 1,280,000 | 1,380,000 | 1,230,000 | 1,330,000 | 131 |
| 2004/08/19 | 1,370,000 | 1,370,000 | 1,300,000 | 1,300,000 | 81 |
| 2004/08/18 | 1,360,000 | 1,400,000 | 1,310,000 | 1,330,000 | 139 |
| 2004/08/17 | 1,490,000 | 1,500,000 | 1,380,000 | 1,380,000 | 147 |
| 2004/08/16 | 1,470,000 | 1,490,000 | 1,420,000 | 1,450,000 | 201 |
| 2004/08/13 | 1,470,000 | 1,550,000 | 1,420,000 | 1,450,000 | 813 |
| 2004/08/12 | 1,400,000 | 1,510,000 | 1,390,000 | 1,500,000 | 360 |
| 2004/08/11 | 1,540,000 | 1,540,000 | 1,370,000 | 1,370,000 | 341 |
| 2004/08/10 | 1,450,000 | 1,570,000 | 1,430,000 | 1,480,000 | 1,117 |
| 2004/08/09 | 1,310,000 | 1,460,000 | 1,300,000 | 1,430,000 | 647 |
| 2004/08/06 | 1,220,000 | 1,410,000 | 1,220,000 | 1,350,000 | 600 |
| 2004/08/05 | 1,380,000 | 1,540,000 | 1,270,000 | 1,300,000 | 1,919 |
| 2004/08/04 | 1,110,000 | 1,370,000 | 1,110,000 | 1,370,000 | 670 |
| 2004/08/03 | 1,310,000 | 1,350,000 | 1,090,000 | 1,170,000 | 405 |
| 2004/08/02 | 1,410,000 | 1,430,000 | 1,280,000 | 1,280,000 | 263 |
| 2004/07/30 | 1,390,000 | 1,480,000 | 1,280,000 | 1,410,000 | 815 |
| 2004/07/29 | 1,620,000 | 1,620,000 | 1,350,000 | 1,380,000 | 979 |
| 2004/07/28 | 1,850,000 | 1,900,000 | 1,590,000 | 1,650,000 | 1,528 |
| 2004/07/27 | 2,100,000 | 2,180,000 | 1,700,000 | 1,700,000 | 2,723 |