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 |
|---|---|---|---|---|---|
| 2006/12/29 | 530,000 | 539,000 | 510,000 | 510,000 | 11 |
| 2006/12/28 | 510,000 | 530,000 | 510,000 | 530,000 | 20 |
| 2006/12/27 | 523,000 | 531,000 | 493,000 | 500,000 | 37 |
| 2006/12/26 | 550,000 | 550,000 | 502,000 | 515,000 | 43 |
| 2006/12/25 | 523,000 | 545,000 | 523,000 | 540,000 | 25 |
| 2006/12/22 | 551,000 | 551,000 | 525,000 | 530,000 | 24 |
| 2006/12/21 | 564,000 | 580,000 | 564,000 | 564,000 | 35 |
| 2006/12/20 | 570,000 | 575,000 | 548,000 | 568,000 | 48 |
| 2006/12/19 | 626,000 | 626,000 | 580,000 | 580,000 | 70 |
| 2006/12/18 | 560,000 | 647,000 | 560,000 | 629,000 | 135 |
| 2006/12/15 | 557,000 | 560,000 | 548,000 | 555,000 | 69 |
| 2006/12/14 | 534,000 | 554,000 | 513,000 | 549,000 | 93 |
| 2006/12/13 | 500,000 | 510,000 | 500,000 | 504,000 | 16 |
| 2006/12/12 | 495,000 | 500,000 | 487,000 | 500,000 | 44 |
| 2006/12/11 | 459,000 | 485,000 | 459,000 | 485,000 | 23 |
| 2006/12/08 | 450,000 | 455,000 | 450,000 | 453,000 | 9 |
| 2006/12/07 | 450,000 | 450,000 | 443,000 | 443,000 | 8 |
| 2006/12/06 | 445,000 | 447,000 | 442,000 | 447,000 | 4 |
| 2006/12/05 | 450,000 | 450,000 | 447,000 | 448,000 | 8 |
| 2006/12/04 | 440,000 | 447,000 | 437,000 | 447,000 | 13 |
| 2006/12/01 | 439,000 | 447,000 | 439,000 | 447,000 | 3 |
| 2006/11/30 | 433,000 | 449,000 | 427,000 | 449,000 | 17 |
| 2006/11/29 | 437,000 | 437,000 | 426,000 | 426,000 | 4 |
| 2006/11/28 | 425,000 | 425,000 | 425,000 | 425,000 | 1 |
| 2006/11/27 | 428,000 | 428,000 | 428,000 | 428,000 | 1 |
| 2006/11/24 | 426,000 | 428,000 | 426,000 | 428,000 | 2 |
| 2006/11/22 | 400,000 | 400,000 | 400,000 | 400,000 | 4 |
| 2006/11/21 | 411,000 | 411,000 | 401,000 | 401,000 | 7 |
| 2006/11/20 | 425,000 | 425,000 | 420,000 | 420,000 | 2 |
| 2006/11/17 | 441,000 | 441,000 | 422,000 | 422,000 | 5 |
| 2006/11/16 | 444,000 | 445,000 | 431,000 | 431,000 | 4 |
| 2006/11/15 | 440,000 | 443,000 | 440,000 | 443,000 | 2 |
| 2006/11/14 | 429,000 | 429,000 | 429,000 | 429,000 | 1 |
| 2006/11/13 | 442,000 | 442,000 | 434,000 | 434,000 | 4 |
| 2006/11/10 | 451,000 | 453,000 | 437,000 | 437,000 | 5 |
| 2006/11/09 | 453,000 | 453,000 | 452,000 | 453,000 | 4 |
| 2006/11/07 | 455,000 | 455,000 | 436,000 | 441,000 | 6 |
| 2006/11/06 | 430,000 | 453,000 | 425,000 | 453,000 | 20 |
| 2006/11/01 | 430,000 | 434,000 | 429,000 | 429,000 | 4 |
| 2006/10/31 | 420,000 | 428,000 | 420,000 | 428,000 | 3 |
| 2006/10/30 | 420,000 | 420,000 | 420,000 | 420,000 | 2 |
| 2006/10/27 | 446,000 | 455,000 | 432,000 | 435,000 | 17 |
| 2006/10/26 | 452,000 | 454,000 | 446,000 | 446,000 | 3 |
| 2006/10/25 | 445,000 | 452,000 | 445,000 | 452,000 | 3 |
| 2006/10/24 | 450,000 | 452,000 | 445,000 | 445,000 | 17 |
| 2006/10/23 | 437,000 | 447,000 | 437,000 | 443,000 | 5 |
| 2006/10/20 | 455,000 | 455,000 | 442,000 | 442,000 | 6 |
| 2006/10/19 | 458,000 | 458,000 | 450,000 | 450,000 | 19 |
| 2006/10/18 | 432,000 | 450,000 | 432,000 | 450,000 | 32 |
| 2006/10/17 | 440,000 | 440,000 | 433,000 | 437,000 | 16 |
| 2006/10/16 | 468,000 | 468,000 | 432,000 | 450,000 | 46 |
| 2006/10/13 | 420,000 | 420,000 | 415,000 | 418,000 | 6 |
| 2006/10/12 | 415,000 | 420,000 | 415,000 | 415,000 | 13 |
| 2006/10/11 | 405,000 | 412,000 | 380,000 | 410,000 | 10 |
| 2006/10/10 | 377,000 | 390,000 | 377,000 | 390,000 | 9 |
| 2006/10/06 | 380,000 | 380,000 | 377,000 | 377,000 | 2 |
| 2006/10/05 | 395,000 | 395,000 | 395,000 | 395,000 | 1 |
| 2006/10/04 | 405,000 | 405,000 | 386,000 | 386,000 | 4 |
| 2006/10/03 | 382,000 | 390,000 | 382,000 | 390,000 | 4 |
| 2006/10/02 | 378,000 | 387,000 | 378,000 | 387,000 | 6 |
| 2006/09/29 | 372,000 | 398,000 | 372,000 | 383,000 | 5 |
| 2006/09/28 | 372,000 | 372,000 | 372,000 | 372,000 | 2 |
| 2006/09/27 | 375,000 | 375,000 | 370,000 | 371,000 | 7 |
| 2006/09/26 | 375,000 | 375,000 | 375,000 | 375,000 | 4 |
| 2006/09/25 | 385,000 | 385,000 | 375,000 | 375,000 | 15 |
| 2006/09/22 | 395,000 | 395,000 | 390,000 | 390,000 | 4 |
| 2006/09/21 | 400,000 | 400,000 | 400,000 | 400,000 | 2 |
| 2006/09/20 | 415,000 | 415,000 | 400,000 | 400,000 | 5 |
| 2006/09/19 | 381,000 | 414,000 | 381,000 | 414,000 | 13 |
| 2006/09/15 | 389,000 | 389,000 | 384,000 | 384,000 | 2 |
| 2006/09/14 | 399,000 | 399,000 | 389,000 | 389,000 | 4 |
| 2006/09/13 | 395,000 | 398,000 | 395,000 | 398,000 | 2 |
| 2006/09/12 | 388,000 | 390,000 | 388,000 | 390,000 | 2 |
| 2006/09/11 | 386,000 | 388,000 | 386,000 | 388,000 | 2 |
| 2006/09/08 | 381,000 | 385,000 | 380,000 | 385,000 | 4 |
| 2006/09/06 | 385,000 | 385,000 | 381,000 | 381,000 | 3 |
| 2006/09/05 | 393,000 | 393,000 | 380,000 | 390,000 | 10 |
| 2006/09/04 | 416,000 | 416,000 | 389,000 | 394,000 | 31 |
| 2006/09/01 | 401,000 | 453,000 | 401,000 | 409,000 | 301 |
| 2006/08/31 | 405,000 | 412,000 | 405,000 | 412,000 | 4 |
| 2006/08/30 | 411,000 | 412,000 | 408,000 | 410,000 | 6 |
| 2006/08/29 | 410,000 | 415,000 | 410,000 | 415,000 | 8 |
| 2006/08/28 | 414,000 | 414,000 | 406,000 | 410,000 | 6 |
| 2006/08/25 | 405,000 | 405,000 | 405,000 | 405,000 | 1 |
| 2006/08/24 | 418,000 | 418,000 | 405,000 | 405,000 | 3 |
| 2006/08/23 | 413,000 | 415,000 | 413,000 | 415,000 | 3 |
| 2006/08/22 | 405,000 | 414,000 | 390,000 | 414,000 | 15 |
| 2006/08/21 | 396,000 | 405,000 | 396,000 | 405,000 | 3 |
| 2006/08/18 | 394,000 | 394,000 | 390,000 | 390,000 | 3 |
| 2006/08/17 | 385,000 | 392,000 | 380,000 | 392,000 | 12 |
| 2006/08/16 | 365,000 | 383,000 | 365,000 | 375,000 | 11 |
| 2006/08/15 | 365,000 | 365,000 | 365,000 | 365,000 | 2 |
| 2006/08/14 | 365,000 | 365,000 | 360,000 | 365,000 | 6 |
| 2006/08/11 | 370,000 | 370,000 | 365,000 | 365,000 | 3 |
| 2006/08/07 | 380,000 | 380,000 | 374,000 | 374,000 | 4 |
| 2006/08/04 | 394,000 | 394,000 | 390,000 | 390,000 | 2 |
| 2006/08/03 | 390,000 | 400,000 | 390,000 | 395,000 | 5 |
| 2006/08/02 | 368,000 | 386,000 | 366,000 | 386,000 | 3 |
| 2006/08/01 | 362,000 | 378,000 | 362,000 | 378,000 | 8 |
| 2006/07/31 | 360,000 | 360,000 | 360,000 | 360,000 | 2 |
| 2006/07/28 | 350,000 | 350,000 | 345,000 | 345,000 | 2 |
| 2006/07/27 | 354,000 | 365,000 | 350,000 | 365,000 | 4 |
| 2006/07/26 | 394,000 | 394,000 | 355,000 | 355,000 | 11 |
| 2006/07/25 | 370,000 | 370,000 | 370,000 | 370,000 | 1 |
| 2006/07/24 | 355,000 | 355,000 | 355,000 | 355,000 | 10 |
| 2006/07/21 | 380,000 | 380,000 | 380,000 | 380,000 | 1 |
| 2006/07/20 | 391,000 | 391,000 | 388,000 | 390,000 | 7 |
| 2006/07/19 | 381,000 | 381,000 | 363,000 | 375,000 | 19 |
| 2006/07/18 | 425,000 | 430,000 | 400,000 | 405,000 | 10 |
| 2006/07/14 | 421,000 | 425,000 | 400,000 | 425,000 | 9 |
| 2006/07/13 | 411,000 | 425,000 | 401,000 | 425,000 | 10 |
| 2006/07/12 | 414,000 | 435,000 | 414,000 | 416,000 | 10 |
| 2006/07/11 | 395,000 | 410,000 | 391,000 | 410,000 | 14 |
| 2006/07/10 | 380,000 | 388,000 | 378,000 | 388,000 | 9 |
| 2006/07/07 | 380,000 | 385,000 | 380,000 | 380,000 | 5 |
| 2006/07/06 | 380,000 | 387,000 | 376,000 | 376,000 | 10 |
| 2006/07/05 | 375,000 | 375,000 | 371,000 | 375,000 | 4 |
| 2006/07/04 | 375,000 | 375,000 | 375,000 | 375,000 | 1 |
| 2006/07/03 | 375,000 | 375,000 | 375,000 | 375,000 | 1 |
| 2006/06/30 | 364,000 | 364,000 | 363,000 | 363,000 | 2 |
| 2006/06/29 | 364,000 | 364,000 | 355,000 | 363,000 | 6 |
| 2006/06/28 | 363,000 | 364,000 | 354,000 | 354,000 | 12 |
| 2006/06/27 | 374,000 | 374,000 | 361,000 | 362,000 | 23 |
| 2006/06/26 | 395,000 | 395,000 | 374,000 | 374,000 | 8 |
| 2006/06/23 | 379,000 | 395,000 | 379,000 | 385,000 | 13 |
| 2006/06/22 | 370,000 | 380,000 | 370,000 | 380,000 | 11 |
| 2006/06/21 | 371,000 | 371,000 | 370,000 | 370,000 | 10 |
| 2006/06/20 | 376,000 | 376,000 | 372,000 | 372,000 | 8 |
| 2006/06/19 | 378,000 | 388,000 | 378,000 | 383,000 | 11 |
| 2006/06/16 | 382,000 | 385,000 | 372,000 | 378,000 | 17 |
| 2006/06/15 | 377,000 | 377,000 | 371,000 | 377,000 | 13 |
| 2006/06/14 | 373,000 | 380,000 | 373,000 | 373,000 | 12 |
| 2006/06/13 | 386,000 | 388,000 | 376,000 | 378,000 | 9 |
| 2006/06/12 | 386,000 | 386,000 | 386,000 | 386,000 | 1 |
| 2006/06/09 | 380,000 | 390,000 | 380,000 | 385,000 | 9 |
| 2006/06/08 | 400,000 | 400,000 | 380,000 | 385,000 | 11 |
| 2006/06/07 | 400,000 | 400,000 | 400,000 | 400,000 | 5 |
| 2006/06/05 | 398,000 | 403,000 | 398,000 | 403,000 | 3 |
| 2006/06/02 | 400,000 | 403,000 | 384,000 | 403,000 | 16 |
| 2006/06/01 | 409,000 | 409,000 | 403,000 | 403,000 | 7 |
| 2006/05/31 | 400,000 | 405,000 | 399,000 | 405,000 | 16 |
| 2006/05/30 | 404,000 | 404,000 | 400,000 | 404,000 | 11 |
| 2006/05/29 | 404,000 | 414,000 | 404,000 | 414,000 | 4 |
| 2006/05/26 | 426,000 | 426,000 | 405,000 | 405,000 | 6 |
| 2006/05/23 | 408,000 | 423,000 | 408,000 | 420,000 | 4 |
| 2006/05/22 | 409,000 | 428,000 | 406,000 | 428,000 | 8 |
| 2006/05/19 | 402,000 | 406,000 | 400,000 | 401,000 | 14 |
| 2006/05/18 | 424,000 | 424,000 | 412,000 | 412,000 | 12 |
| 2006/05/17 | 425,000 | 439,000 | 421,000 | 439,000 | 23 |
| 2006/05/16 | 450,000 | 450,000 | 440,000 | 445,000 | 6 |
| 2006/05/15 | 460,000 | 460,000 | 460,000 | 460,000 | 1 |
| 2006/05/12 | 460,000 | 460,000 | 445,000 | 460,000 | 18 |
| 2006/05/11 | 468,000 | 468,000 | 465,000 | 465,000 | 5 |
| 2006/05/09 | 465,000 | 475,000 | 465,000 | 475,000 | 7 |
| 2006/05/08 | 469,000 | 470,000 | 465,000 | 465,000 | 3 |
| 2006/05/02 | 470,000 | 470,000 | 462,000 | 462,000 | 3 |
| 2006/05/01 | 465,000 | 465,000 | 465,000 | 465,000 | 1 |
| 2006/04/28 | 470,000 | 474,000 | 462,000 | 462,000 | 8 |
| 2006/04/27 | 473,000 | 474,000 | 470,000 | 474,000 | 4 |
| 2006/04/26 | 474,000 | 475,000 | 470,000 | 473,000 | 6 |
| 2006/04/25 | 464,000 | 469,000 | 460,000 | 469,000 | 24 |
| 2006/04/24 | 480,000 | 480,000 | 474,000 | 474,000 | 19 |
| 2006/04/21 | 483,000 | 484,000 | 480,000 | 481,000 | 21 |
| 2006/04/20 | 488,000 | 488,000 | 483,000 | 488,000 | 5 |
| 2006/04/19 | 485,000 | 489,000 | 484,000 | 489,000 | 9 |
| 2006/04/18 | 481,000 | 484,000 | 480,000 | 481,000 | 23 |
| 2006/04/17 | 495,000 | 499,000 | 490,000 | 490,000 | 11 |
| 2006/04/14 | 499,000 | 499,000 | 486,000 | 495,000 | 11 |
| 2006/04/13 | 504,000 | 505,000 | 502,000 | 505,000 | 6 |
| 2006/04/12 | 503,000 | 503,000 | 497,000 | 502,000 | 13 |
| 2006/04/11 | 505,000 | 505,000 | 503,000 | 505,000 | 13 |
| 2006/04/10 | 507,000 | 508,000 | 502,000 | 505,000 | 25 |
| 2006/04/07 | 500,000 | 510,000 | 497,000 | 507,000 | 30 |
| 2006/04/06 | 506,000 | 508,000 | 495,000 | 501,000 | 19 |
| 2006/04/05 | 507,000 | 513,000 | 500,000 | 506,000 | 28 |
| 2006/04/04 | 513,000 | 513,000 | 506,000 | 508,000 | 29 |
| 2006/04/03 | 506,000 | 518,000 | 500,000 | 507,000 | 80 |
| 2006/03/31 | 492,000 | 495,000 | 490,000 | 494,000 | 15 |
| 2006/03/30 | 498,000 | 499,000 | 490,000 | 490,000 | 29 |
| 2006/03/29 | 486,000 | 499,000 | 486,000 | 498,000 | 17 |
| 2006/03/28 | 487,000 | 487,000 | 480,000 | 481,000 | 11 |
| 2006/03/27 | 495,000 | 495,000 | 482,000 | 482,000 | 32 |
| 2006/03/24 | 488,000 | 488,000 | 486,000 | 486,000 | 6 |
| 2006/03/23 | 488,000 | 489,000 | 485,000 | 485,000 | 24 |
| 2006/03/22 | 495,000 | 503,000 | 485,000 | 486,000 | 56 |
| 2006/03/20 | 504,000 | 504,000 | 493,000 | 493,000 | 156 |
| 2006/03/17 | 560,000 | 568,000 | 491,000 | 499,000 | 532 |
| 2006/03/16 | 508,000 | 569,000 | 499,000 | 569,000 | 193 |
| 2006/03/15 | 510,000 | 511,000 | 510,000 | 510,000 | 10 |
| 2006/03/14 | 501,000 | 502,000 | 501,000 | 502,000 | 2 |
| 2006/03/13 | 500,000 | 500,000 | 500,000 | 500,000 | 2 |
| 2006/03/09 | 499,000 | 505,000 | 499,000 | 505,000 | 3 |
| 2006/03/08 | 493,000 | 499,000 | 493,000 | 499,000 | 2 |
| 2006/03/07 | 494,000 | 494,000 | 493,000 | 493,000 | 9 |
| 2006/03/06 | 494,000 | 495,000 | 494,000 | 494,000 | 4 |
| 2006/03/03 | 493,000 | 493,000 | 493,000 | 493,000 | 2 |
| 2006/03/02 | 502,000 | 502,000 | 498,000 | 498,000 | 4 |
| 2006/03/01 | 500,000 | 500,000 | 496,000 | 496,000 | 2 |
| 2006/02/28 | 515,000 | 515,000 | 515,000 | 515,000 | 2 |
| 2006/02/27 | 534,000 | 534,000 | 520,000 | 520,000 | 4 |
| 2006/02/24 | 525,000 | 525,000 | 501,000 | 524,000 | 5 |
| 2006/02/23 | 510,000 | 514,000 | 509,000 | 514,000 | 5 |
| 2006/02/22 | 497,000 | 497,000 | 496,000 | 496,000 | 3 |
| 2006/02/21 | 498,000 | 508,000 | 481,000 | 508,000 | 17 |
| 2006/02/20 | 491,000 | 514,000 | 490,000 | 504,000 | 48 |
| 2006/02/17 | 512,000 | 513,000 | 480,000 | 480,000 | 28 |
| 2006/02/16 | 520,000 | 539,000 | 515,000 | 539,000 | 9 |
| 2006/02/15 | 541,000 | 545,000 | 530,000 | 540,000 | 16 |
| 2006/02/14 | 560,000 | 560,000 | 519,000 | 531,000 | 55 |
| 2006/02/13 | 559,000 | 569,000 | 559,000 | 568,000 | 25 |
| 2006/02/10 | 555,000 | 555,000 | 548,000 | 548,000 | 15 |
| 2006/02/09 | 560,000 | 561,000 | 560,000 | 561,000 | 2 |
| 2006/02/08 | 572,000 | 575,000 | 565,000 | 574,000 | 10 |
| 2006/02/07 | 560,000 | 572,000 | 560,000 | 572,000 | 14 |
| 2006/02/06 | 553,000 | 562,000 | 552,000 | 552,000 | 10 |
| 2006/02/03 | 565,000 | 565,000 | 551,000 | 553,000 | 5 |
| 2006/02/02 | 564,000 | 564,000 | 555,000 | 555,000 | 3 |
| 2006/02/01 | 556,000 | 573,000 | 556,000 | 564,000 | 15 |
| 2006/01/31 | 560,000 | 560,000 | 546,000 | 546,000 | 28 |
| 2006/01/30 | 580,000 | 592,000 | 562,000 | 562,000 | 24 |
| 2006/01/27 | 554,000 | 562,000 | 552,000 | 561,000 | 16 |
| 2006/01/26 | 570,000 | 570,000 | 543,000 | 543,000 | 13 |
| 2006/01/25 | 556,000 | 570,000 | 556,000 | 568,000 | 4 |
| 2006/01/24 | 569,000 | 569,000 | 535,000 | 566,000 | 13 |
| 2006/01/23 | 569,000 | 569,000 | 550,000 | 567,000 | 18 |
| 2006/01/20 | 591,000 | 596,000 | 576,000 | 582,000 | 43 |
| 2006/01/19 | 512,000 | 590,000 | 512,000 | 550,000 | 69 |
| 2006/01/18 | 595,000 | 595,000 | 510,000 | 514,000 | 59 |
| 2006/01/17 | 619,000 | 619,000 | 600,000 | 600,000 | 70 |
| 2006/01/16 | 619,000 | 649,000 | 595,000 | 629,000 | 185 |
| 2006/01/13 | 690,000 | 697,000 | 660,000 | 661,000 | 70 |
| 2006/01/12 | 600,000 | 650,000 | 600,000 | 650,000 | 141 |
| 2006/01/11 | 590,000 | 597,000 | 586,000 | 590,000 | 40 |
| 2006/01/10 | 580,000 | 594,000 | 580,000 | 582,000 | 31 |
| 2006/01/06 | 593,000 | 593,000 | 570,000 | 577,000 | 40 |
| 2006/01/05 | 575,000 | 585,000 | 555,000 | 585,000 | 55 |
| 2006/01/04 | 545,000 | 570,000 | 543,000 | 565,000 | 27 |