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 |
|---|---|---|---|---|---|
| 2005/12/30 | 540,000 | 548,000 | 540,000 | 548,000 | 2 |
| 2005/12/29 | 520,000 | 578,000 | 518,000 | 551,000 | 66 |
| 2005/12/28 | 500,000 | 508,000 | 500,000 | 507,000 | 15 |
| 2005/12/27 | 492,000 | 496,000 | 490,000 | 496,000 | 41 |
| 2005/12/26 | 493,000 | 499,000 | 492,000 | 494,000 | 81 |
| 2005/12/22 | 496,000 | 500,000 | 495,000 | 496,000 | 27 |
| 2005/12/21 | 499,000 | 500,000 | 496,000 | 499,000 | 31 |
| 2005/12/20 | 508,000 | 509,000 | 496,000 | 496,000 | 30 |
| 2005/12/19 | 513,000 | 519,000 | 501,000 | 505,000 | 27 |
| 2005/12/16 | 515,000 | 518,000 | 509,000 | 510,000 | 29 |
| 2005/12/15 | 507,000 | 510,000 | 500,000 | 510,000 | 12 |
| 2005/12/14 | 502,000 | 505,000 | 495,000 | 495,000 | 37 |
| 2005/12/13 | 500,000 | 505,000 | 498,000 | 498,000 | 8 |
| 2005/12/12 | 507,000 | 507,000 | 499,000 | 499,000 | 18 |
| 2005/12/09 | 497,000 | 510,000 | 497,000 | 507,000 | 18 |
| 2005/12/08 | 510,000 | 519,000 | 495,000 | 498,000 | 31 |
| 2005/12/07 | 496,000 | 508,000 | 495,000 | 508,000 | 64 |
| 2005/12/06 | 498,000 | 498,000 | 495,000 | 495,000 | 12 |
| 2005/12/05 | 499,000 | 500,000 | 496,000 | 500,000 | 22 |
| 2005/12/02 | 497,000 | 499,000 | 496,000 | 497,000 | 8 |
| 2005/12/01 | 501,000 | 501,000 | 496,000 | 499,000 | 28 |
| 2005/11/30 | 510,000 | 510,000 | 501,000 | 501,000 | 17 |
| 2005/11/29 | 501,000 | 505,000 | 500,000 | 505,000 | 14 |
| 2005/11/28 | 505,000 | 505,000 | 501,000 | 501,000 | 9 |
| 2005/11/25 | 503,000 | 520,000 | 503,000 | 505,000 | 16 |
| 2005/11/24 | 511,000 | 512,000 | 501,000 | 502,000 | 24 |
| 2005/11/22 | 517,000 | 524,000 | 509,000 | 511,000 | 31 |
| 2005/11/21 | 492,000 | 529,000 | 492,000 | 519,000 | 66 |
| 2005/11/18 | 485,000 | 487,000 | 485,000 | 486,000 | 28 |
| 2005/11/17 | 486,000 | 491,000 | 485,000 | 487,000 | 15 |
| 2005/11/16 | 486,000 | 493,000 | 485,000 | 485,000 | 21 |
| 2005/11/15 | 496,000 | 496,000 | 486,000 | 486,000 | 9 |
| 2005/11/14 | 489,000 | 493,000 | 488,000 | 493,000 | 7 |
| 2005/11/11 | 491,000 | 491,000 | 487,000 | 488,000 | 8 |
| 2005/11/10 | 494,000 | 494,000 | 490,000 | 490,000 | 6 |
| 2005/11/09 | 484,000 | 495,000 | 484,000 | 492,000 | 13 |
| 2005/11/08 | 490,000 | 490,000 | 484,000 | 484,000 | 21 |
| 2005/11/07 | 490,000 | 493,000 | 486,000 | 487,000 | 17 |
| 2005/11/04 | 490,000 | 493,000 | 486,000 | 487,000 | 17 |
| 2005/11/02 | 489,000 | 492,000 | 487,000 | 492,000 | 23 |
| 2005/11/01 | 493,000 | 493,000 | 490,000 | 490,000 | 14 |
| 2005/10/31 | 493,000 | 502,000 | 493,000 | 496,000 | 25 |
| 2005/10/28 | 492,000 | 504,000 | 492,000 | 492,000 | 14 |
| 2005/10/27 | 496,000 | 510,000 | 494,000 | 500,000 | 41 |
| 2005/10/26 | 501,000 | 505,000 | 490,000 | 496,000 | 32 |
| 2005/10/25 | 509,000 | 509,000 | 492,000 | 498,000 | 32 |
| 2005/10/24 | 500,000 | 510,000 | 500,000 | 510,000 | 3 |
| 2005/10/21 | 506,000 | 515,000 | 504,000 | 510,000 | 32 |
| 2005/10/20 | 495,000 | 498,000 | 495,000 | 495,000 | 5 |
| 2005/10/19 | 494,000 | 510,000 | 492,000 | 500,000 | 14 |
| 2005/10/18 | 492,000 | 500,000 | 490,000 | 500,000 | 23 |
| 2005/10/17 | 508,000 | 508,000 | 496,000 | 497,000 | 31 |
| 2005/10/14 | 518,000 | 530,000 | 490,000 | 505,000 | 109 |
| 2005/10/13 | 580,000 | 580,000 | 562,000 | 578,000 | 15 |
| 2005/10/12 | 584,000 | 584,000 | 570,000 | 570,000 | 16 |
| 2005/10/11 | 588,000 | 594,000 | 570,000 | 585,000 | 33 |
| 2005/10/07 | 587,000 | 595,000 | 579,000 | 588,000 | 37 |
| 2005/10/06 | 630,000 | 650,000 | 576,000 | 577,000 | 258 |
| 2005/10/05 | 536,000 | 555,000 | 535,000 | 550,000 | 14 |
| 2005/10/04 | 536,000 | 550,000 | 535,000 | 535,000 | 14 |
| 2005/10/03 | 490,000 | 531,000 | 490,000 | 531,000 | 19 |
| 2005/09/30 | 500,000 | 500,000 | 482,000 | 482,000 | 18 |
| 2005/09/29 | 517,000 | 517,000 | 497,000 | 497,000 | 35 |
| 2005/09/28 | 525,000 | 535,000 | 517,000 | 525,000 | 24 |
| 2005/09/27 | 560,000 | 560,000 | 521,000 | 535,000 | 35 |
| 2005/09/26 | 580,000 | 580,000 | 554,000 | 565,000 | 15 |
| 2005/09/22 | 570,000 | 580,000 | 564,000 | 570,000 | 17 |
| 2005/09/21 | 590,000 | 590,000 | 583,000 | 583,000 | 16 |
| 2005/09/20 | 600,000 | 600,000 | 586,000 | 590,000 | 19 |
| 2005/09/16 | 603,000 | 603,000 | 597,000 | 597,000 | 18 |
| 2005/09/15 | 601,000 | 610,000 | 598,000 | 606,000 | 15 |
| 2005/09/14 | 604,000 | 604,000 | 601,000 | 601,000 | 8 |
| 2005/09/13 | 604,000 | 604,000 | 604,000 | 604,000 | 3 |
| 2005/09/12 | 610,000 | 610,000 | 603,000 | 605,000 | 12 |
| 2005/09/09 | 605,000 | 606,000 | 603,000 | 606,000 | 6 |
| 2005/09/08 | 605,000 | 609,000 | 603,000 | 603,000 | 7 |
| 2005/09/07 | 605,000 | 610,000 | 602,000 | 602,000 | 7 |
| 2005/09/06 | 612,000 | 620,000 | 605,000 | 605,000 | 13 |
| 2005/09/05 | 612,000 | 619,000 | 612,000 | 619,000 | 10 |
| 2005/09/02 | 612,000 | 612,000 | 610,000 | 610,000 | 5 |
| 2005/09/01 | 610,000 | 611,000 | 608,000 | 611,000 | 4 |
| 2005/08/31 | 625,000 | 625,000 | 612,000 | 622,000 | 13 |
| 2005/08/30 | 608,000 | 608,000 | 606,000 | 606,000 | 4 |
| 2005/08/29 | 610,000 | 627,000 | 605,000 | 627,000 | 23 |
| 2005/08/26 | 600,000 | 608,000 | 598,000 | 600,000 | 16 |
| 2005/08/25 | 602,000 | 610,000 | 602,000 | 610,000 | 7 |
| 2005/08/24 | 598,000 | 614,000 | 598,000 | 604,000 | 9 |
| 2005/08/23 | 605,000 | 610,000 | 598,000 | 598,000 | 21 |
| 2005/08/22 | 608,000 | 608,000 | 606,000 | 608,000 | 8 |
| 2005/08/19 | 614,000 | 615,000 | 608,000 | 608,000 | 14 |
| 2005/08/18 | 602,000 | 608,000 | 600,000 | 608,000 | 17 |
| 2005/08/17 | 604,000 | 604,000 | 603,000 | 603,000 | 5 |
| 2005/08/16 | 605,000 | 613,000 | 601,000 | 605,000 | 13 |
| 2005/08/15 | 602,000 | 612,000 | 602,000 | 611,000 | 11 |
| 2005/08/12 | 626,000 | 626,000 | 610,000 | 610,000 | 4 |
| 2005/08/11 | 630,000 | 630,000 | 630,000 | 630,000 | 1 |
| 2005/08/10 | 620,000 | 630,000 | 620,000 | 630,000 | 4 |
| 2005/08/09 | 609,000 | 615,000 | 609,000 | 615,000 | 3 |
| 2005/08/08 | 609,000 | 610,000 | 593,000 | 593,000 | 7 |
| 2005/08/05 | 608,000 | 616,000 | 608,000 | 616,000 | 5 |
| 2005/08/04 | 616,000 | 620,000 | 608,000 | 608,000 | 8 |
| 2005/08/03 | 630,000 | 630,000 | 608,000 | 614,000 | 24 |
| 2005/08/02 | 645,000 | 645,000 | 628,000 | 628,000 | 12 |
| 2005/08/01 | 655,000 | 660,000 | 655,000 | 655,000 | 6 |
| 2005/07/29 | 640,000 | 649,000 | 638,000 | 648,000 | 14 |
| 2005/07/28 | 651,000 | 651,000 | 643,000 | 643,000 | 12 |
| 2005/07/27 | 649,000 | 655,000 | 643,000 | 648,000 | 10 |
| 2005/07/26 | 650,000 | 650,000 | 638,000 | 648,000 | 16 |
| 2005/07/25 | 647,000 | 660,000 | 641,000 | 641,000 | 11 |
| 2005/07/22 | 650,000 | 650,000 | 631,000 | 640,000 | 30 |
| 2005/07/21 | 655,000 | 660,000 | 631,000 | 645,000 | 32 |
| 2005/07/20 | 667,000 | 667,000 | 648,000 | 652,000 | 21 |
| 2005/07/19 | 674,000 | 680,000 | 652,000 | 657,000 | 34 |
| 2005/07/15 | 689,000 | 693,000 | 670,000 | 674,000 | 93 |
| 2005/07/14 | 742,000 | 742,000 | 695,000 | 719,000 | 316 |
| 2005/07/13 | 640,000 | 648,000 | 640,000 | 642,000 | 16 |
| 2005/07/12 | 647,000 | 647,000 | 630,000 | 640,000 | 5 |
| 2005/07/11 | 647,000 | 649,000 | 630,000 | 640,000 | 15 |
| 2005/07/08 | 647,000 | 647,000 | 630,000 | 630,000 | 21 |
| 2005/07/07 | 628,000 | 647,000 | 626,000 | 647,000 | 18 |
| 2005/07/06 | 646,000 | 646,000 | 625,000 | 625,000 | 10 |
| 2005/07/05 | 629,000 | 647,000 | 624,000 | 645,000 | 40 |
| 2005/07/04 | 620,000 | 630,000 | 601,000 | 601,000 | 12 |
| 2005/07/01 | 610,000 | 611,000 | 610,000 | 610,000 | 7 |
| 2005/06/30 | 616,000 | 630,000 | 616,000 | 616,000 | 8 |
| 2005/06/29 | 616,000 | 620,000 | 614,000 | 616,000 | 7 |
| 2005/06/28 | 620,000 | 631,000 | 613,000 | 613,000 | 22 |
| 2005/06/27 | 610,000 | 616,000 | 610,000 | 610,000 | 3 |
| 2005/06/24 | 620,000 | 620,000 | 610,000 | 610,000 | 11 |
| 2005/06/23 | 605,000 | 620,000 | 597,000 | 611,000 | 28 |
| 2005/06/22 | 600,000 | 600,000 | 595,000 | 600,000 | 17 |
| 2005/06/21 | 605,000 | 605,000 | 596,000 | 601,000 | 13 |
| 2005/06/20 | 620,000 | 620,000 | 598,000 | 598,000 | 14 |
| 2005/06/17 | 606,000 | 606,000 | 594,000 | 605,000 | 49 |
| 2005/06/16 | 601,000 | 625,000 | 600,000 | 605,000 | 23 |
| 2005/06/15 | 619,000 | 620,000 | 600,000 | 609,000 | 21 |
| 2005/06/14 | 640,000 | 640,000 | 620,000 | 620,000 | 15 |
| 2005/06/13 | 650,000 | 650,000 | 640,000 | 640,000 | 7 |
| 2005/06/10 | 650,000 | 650,000 | 637,000 | 649,000 | 12 |
| 2005/06/09 | 650,000 | 650,000 | 650,000 | 650,000 | 2 |
| 2005/06/08 | 659,000 | 659,000 | 646,000 | 650,000 | 6 |
| 2005/06/07 | 660,000 | 666,000 | 646,000 | 648,000 | 14 |
| 2005/06/06 | 660,000 | 660,000 | 660,000 | 660,000 | 2 |
| 2005/06/03 | 660,000 | 660,000 | 660,000 | 660,000 | 3 |
| 2005/06/02 | 655,000 | 660,000 | 655,000 | 659,000 | 3 |
| 2005/06/01 | 662,000 | 688,000 | 662,000 | 663,000 | 20 |
| 2005/05/31 | 655,000 | 662,000 | 655,000 | 662,000 | 3 |
| 2005/05/30 | 669,000 | 670,000 | 645,000 | 655,000 | 14 |
| 2005/05/27 | 650,000 | 670,000 | 650,000 | 670,000 | 12 |
| 2005/05/26 | 651,000 | 651,000 | 650,000 | 650,000 | 3 |
| 2005/05/25 | 665,000 | 665,000 | 643,000 | 643,000 | 9 |
| 2005/05/24 | 656,000 | 665,000 | 656,000 | 665,000 | 3 |
| 2005/05/23 | 645,000 | 670,000 | 645,000 | 651,000 | 5 |
| 2005/05/20 | 632,000 | 642,000 | 632,000 | 642,000 | 9 |
| 2005/05/19 | 635,000 | 648,000 | 635,000 | 648,000 | 10 |
| 2005/05/18 | 631,000 | 635,000 | 631,000 | 635,000 | 4 |
| 2005/05/17 | 655,000 | 655,000 | 630,000 | 635,000 | 19 |
| 2005/05/16 | 685,000 | 685,000 | 664,000 | 664,000 | 8 |
| 2005/05/13 | 690,000 | 690,000 | 685,000 | 685,000 | 3 |
| 2005/05/12 | 690,000 | 700,000 | 690,000 | 700,000 | 4 |
| 2005/05/11 | 688,000 | 697,000 | 685,000 | 690,000 | 8 |
| 2005/05/10 | 710,000 | 730,000 | 681,000 | 682,000 | 20 |
| 2005/05/09 | 667,000 | 720,000 | 665,000 | 720,000 | 17 |
| 2005/05/06 | 680,000 | 682,000 | 680,000 | 680,000 | 5 |
| 2005/05/02 | 680,000 | 700,000 | 680,000 | 690,000 | 10 |
| 2005/04/28 | 670,000 | 680,000 | 670,000 | 680,000 | 5 |
| 2005/04/27 | 688,000 | 688,000 | 671,000 | 681,000 | 6 |
| 2005/04/26 | 715,000 | 715,000 | 690,000 | 690,000 | 7 |
| 2005/04/25 | 676,000 | 685,000 | 676,000 | 685,000 | 3 |
| 2005/04/22 | 670,000 | 685,000 | 670,000 | 676,000 | 24 |
| 2005/04/21 | 652,000 | 652,000 | 625,000 | 650,000 | 16 |
| 2005/04/20 | 685,000 | 695,000 | 661,000 | 670,000 | 23 |
| 2005/04/19 | 666,000 | 689,000 | 666,000 | 689,000 | 21 |
| 2005/04/18 | 702,000 | 702,000 | 651,000 | 662,000 | 41 |
| 2005/04/15 | 720,000 | 725,000 | 710,000 | 712,000 | 62 |
| 2005/04/14 | 751,000 | 752,000 | 742,000 | 750,000 | 14 |
| 2005/04/13 | 765,000 | 765,000 | 751,000 | 760,000 | 15 |
| 2005/04/12 | 793,000 | 793,000 | 768,000 | 768,000 | 13 |
| 2005/04/11 | 787,000 | 797,000 | 770,000 | 775,000 | 37 |
| 2005/04/08 | 813,000 | 820,000 | 800,000 | 807,000 | 75 |
| 2005/04/07 | 776,000 | 776,000 | 743,000 | 753,000 | 14 |
| 2005/04/06 | 800,000 | 801,000 | 760,000 | 775,000 | 41 |
| 2005/04/05 | 746,000 | 839,000 | 746,000 | 810,000 | 181 |
| 2005/04/04 | 704,000 | 739,000 | 703,000 | 739,000 | 28 |
| 2005/04/01 | 714,000 | 714,000 | 703,000 | 703,000 | 26 |
| 2005/03/31 | 714,000 | 717,000 | 714,000 | 714,000 | 6 |
| 2005/03/30 | 711,000 | 711,000 | 710,000 | 710,000 | 10 |
| 2005/03/29 | 710,000 | 711,000 | 710,000 | 711,000 | 10 |
| 2005/03/28 | 710,000 | 715,000 | 709,000 | 711,000 | 18 |
| 2005/03/25 | 720,000 | 720,000 | 707,000 | 708,000 | 12 |
| 2005/03/24 | 720,000 | 732,000 | 710,000 | 710,000 | 50 |
| 2005/03/23 | 731,000 | 734,000 | 702,000 | 702,000 | 61 |
| 2005/03/22 | 748,000 | 748,000 | 721,000 | 729,000 | 26 |
| 2005/03/18 | 770,000 | 775,000 | 765,000 | 768,000 | 44 |
| 2005/03/17 | 780,000 | 780,000 | 762,000 | 763,000 | 33 |
| 2005/03/16 | 790,000 | 793,000 | 780,000 | 791,000 | 44 |
| 2005/03/15 | 795,000 | 795,000 | 790,000 | 791,000 | 6 |
| 2005/03/14 | 797,000 | 800,000 | 790,000 | 800,000 | 16 |
| 2005/03/11 | 792,000 | 800,000 | 792,000 | 796,000 | 5 |
| 2005/03/10 | 792,000 | 810,000 | 792,000 | 802,000 | 8 |
| 2005/03/09 | 790,000 | 800,000 | 790,000 | 790,000 | 66 |
| 2005/03/08 | 802,000 | 802,000 | 780,000 | 790,000 | 24 |
| 2005/03/07 | 801,000 | 807,000 | 798,000 | 800,000 | 71 |
| 2005/03/04 | 802,000 | 810,000 | 791,000 | 800,000 | 72 |
| 2005/03/03 | 820,000 | 820,000 | 800,000 | 809,000 | 16 |
| 2005/03/02 | 814,000 | 825,000 | 813,000 | 813,000 | 43 |
| 2005/03/01 | 824,000 | 824,000 | 813,000 | 813,000 | 35 |
| 2005/02/28 | 869,000 | 869,000 | 831,000 | 831,000 | 94 |
| 2005/02/25 | 814,000 | 849,000 | 810,000 | 849,000 | 74 |
| 2005/02/24 | 798,000 | 814,000 | 797,000 | 805,000 | 51 |
| 2005/02/23 | 790,000 | 795,000 | 780,000 | 795,000 | 21 |
| 2005/02/22 | 783,000 | 792,000 | 780,000 | 781,000 | 26 |
| 2005/02/21 | 769,000 | 772,000 | 760,000 | 763,000 | 22 |
| 2005/02/18 | 777,000 | 777,000 | 760,000 | 761,000 | 36 |
| 2005/02/17 | 780,000 | 797,000 | 760,000 | 777,000 | 58 |
| 2005/02/16 | 705,000 | 770,000 | 705,000 | 770,000 | 84 |
| 2005/02/15 | 730,000 | 730,000 | 702,000 | 707,000 | 49 |
| 2005/02/14 | 738,000 | 748,000 | 733,000 | 733,000 | 68 |
| 2005/02/10 | 770,000 | 770,000 | 733,000 | 758,000 | 97 |
| 2005/02/09 | 783,000 | 783,000 | 770,000 | 771,000 | 59 |
| 2005/02/08 | 822,000 | 822,000 | 770,000 | 795,000 | 112 |
| 2005/02/07 | 824,000 | 827,000 | 823,000 | 823,000 | 23 |
| 2005/02/04 | 828,000 | 828,000 | 822,000 | 822,000 | 46 |
| 2005/02/03 | 827,000 | 839,000 | 822,000 | 827,000 | 108 |
| 2005/02/02 | 835,000 | 835,000 | 826,000 | 826,000 | 39 |
| 2005/02/01 | 835,000 | 837,000 | 826,000 | 832,000 | 51 |
| 2005/01/31 | 835,000 | 836,000 | 827,000 | 835,000 | 54 |
| 2005/01/28 | 826,000 | 835,000 | 825,000 | 835,000 | 51 |
| 2005/01/27 | 836,000 | 837,000 | 829,000 | 829,000 | 26 |
| 2005/01/26 | 833,000 | 837,000 | 826,000 | 831,000 | 80 |
| 2005/01/25 | 832,000 | 835,000 | 825,000 | 827,000 | 72 |
| 2005/01/24 | 836,000 | 838,000 | 828,000 | 838,000 | 100 |
| 2005/01/21 | 838,000 | 846,000 | 825,000 | 840,000 | 81 |
| 2005/01/20 | 860,000 | 866,000 | 847,000 | 848,000 | 147 |
| 2005/01/19 | 847,000 | 880,000 | 847,000 | 865,000 | 389 |
| 2005/01/18 | 870,000 | 880,000 | 822,000 | 827,000 | 1,122 |
| 2005/01/14 | 1,220,000 | 1,220,000 | 1,160,000 | 1,200,000 | 100 |
| 2005/01/13 | 1,230,000 | 1,250,000 | 1,190,000 | 1,240,000 | 189 |
| 2005/01/12 | 1,240,000 | 1,270,000 | 1,190,000 | 1,220,000 | 350 |
| 2005/01/11 | 1,100,000 | 1,230,000 | 1,070,000 | 1,230,000 | 542 |
| 2005/01/07 | 1,100,000 | 1,120,000 | 1,030,000 | 1,050,000 | 206 |
| 2005/01/06 | 991,000 | 1,070,000 | 983,000 | 1,070,000 | 516 |
| 2005/01/05 | 980,000 | 990,000 | 972,000 | 981,000 | 67 |
| 2005/01/04 | 991,000 | 991,000 | 960,000 | 990,000 | 25 |