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 |
|---|---|---|---|---|---|
| 2007/12/28 | 337,000 | 337,000 | 337,000 | 337,000 | 4 |
| 2007/12/27 | 341,000 | 348,000 | 337,000 | 342,000 | 7 |
| 2007/12/26 | 336,000 | 336,000 | 321,000 | 321,000 | 3 |
| 2007/12/25 | 315,000 | 318,000 | 315,000 | 316,000 | 13 |
| 2007/12/21 | 319,000 | 319,000 | 316,000 | 318,000 | 5 |
| 2007/12/20 | 318,000 | 320,000 | 318,000 | 320,000 | 4 |
| 2007/12/19 | 333,000 | 333,000 | 333,000 | 333,000 | 1 |
| 2007/12/18 | 319,000 | 334,000 | 319,000 | 334,000 | 18 |
| 2007/12/17 | 348,000 | 348,000 | 333,000 | 334,000 | 7 |
| 2007/12/14 | 345,000 | 346,000 | 338,000 | 343,000 | 10 |
| 2007/12/13 | 357,000 | 359,000 | 357,000 | 359,000 | 5 |
| 2007/12/12 | 341,000 | 346,000 | 341,000 | 346,000 | 2 |
| 2007/12/11 | 339,000 | 356,000 | 337,000 | 356,000 | 11 |
| 2007/12/10 | 347,000 | 347,000 | 334,000 | 334,000 | 15 |
| 2007/12/07 | 351,000 | 351,000 | 345,000 | 345,000 | 3 |
| 2007/11/30 | 369,000 | 369,000 | 369,000 | 369,000 | 2 |
| 2007/11/29 | 366,000 | 379,000 | 359,000 | 364,000 | 7 |
| 2007/11/27 | 370,000 | 370,000 | 335,000 | 335,000 | 2 |
| 2007/11/26 | 329,000 | 365,000 | 329,000 | 365,000 | 8 |
| 2007/11/22 | 325,000 | 325,000 | 324,000 | 324,000 | 4 |
| 2007/11/20 | 335,000 | 335,000 | 321,000 | 321,000 | 3 |
| 2007/11/16 | 338,000 | 338,000 | 334,000 | 334,000 | 2 |
| 2007/11/15 | 370,000 | 370,000 | 369,000 | 369,000 | 2 |
| 2007/11/14 | 374,000 | 374,000 | 373,000 | 373,000 | 8 |
| 2007/11/13 | 349,000 | 349,000 | 329,000 | 329,000 | 2 |
| 2007/11/12 | 330,000 | 330,000 | 330,000 | 330,000 | 3 |
| 2007/11/09 | 324,000 | 330,000 | 324,000 | 330,000 | 2 |
| 2007/11/08 | 332,000 | 338,000 | 320,000 | 338,000 | 8 |
| 2007/11/07 | 347,000 | 348,000 | 333,000 | 335,000 | 9 |
| 2007/11/06 | 360,000 | 360,000 | 355,000 | 355,000 | 2 |
| 2007/11/05 | 364,000 | 364,000 | 364,000 | 364,000 | 1 |
| 2007/11/02 | 365,000 | 365,000 | 360,000 | 360,000 | 2 |
| 2007/11/01 | 380,000 | 380,000 | 370,000 | 371,000 | 7 |
| 2007/10/31 | 380,000 | 380,000 | 380,000 | 380,000 | 1 |
| 2007/10/30 | 394,000 | 395,000 | 385,000 | 385,000 | 7 |
| 2007/10/29 | 389,000 | 389,000 | 389,000 | 389,000 | 5 |
| 2007/10/26 | 389,000 | 399,000 | 369,000 | 369,000 | 5 |
| 2007/10/25 | 360,000 | 374,000 | 356,000 | 374,000 | 7 |
| 2007/10/24 | 370,000 | 370,000 | 365,000 | 365,000 | 6 |
| 2007/10/23 | 379,000 | 385,000 | 379,000 | 385,000 | 3 |
| 2007/10/22 | 356,000 | 380,000 | 356,000 | 380,000 | 3 |
| 2007/10/19 | 396,000 | 396,000 | 373,000 | 376,000 | 7 |
| 2007/10/18 | 371,000 | 371,000 | 371,000 | 371,000 | 1 |
| 2007/10/17 | 374,000 | 374,000 | 374,000 | 374,000 | 2 |
| 2007/10/16 | 413,000 | 418,000 | 363,000 | 374,000 | 17 |
| 2007/10/15 | 398,000 | 398,000 | 393,000 | 398,000 | 18 |
| 2007/10/12 | 343,000 | 348,000 | 343,000 | 348,000 | 2 |
| 2007/10/11 | 343,000 | 343,000 | 343,000 | 343,000 | 2 |
| 2007/10/10 | 350,000 | 350,000 | 343,000 | 343,000 | 3 |
| 2007/10/09 | 346,000 | 346,000 | 341,000 | 342,000 | 8 |
| 2007/10/05 | 355,000 | 355,000 | 340,000 | 340,000 | 13 |
| 2007/10/04 | 370,000 | 372,000 | 370,000 | 372,000 | 5 |
| 2007/10/03 | 350,000 | 351,000 | 337,000 | 350,000 | 12 |
| 2007/10/02 | 370,000 | 375,000 | 370,000 | 375,000 | 3 |
| 2007/09/28 | 370,000 | 372,000 | 365,000 | 370,000 | 10 |
| 2007/09/27 | 315,000 | 358,000 | 310,000 | 355,000 | 6 |
| 2007/09/26 | 296,000 | 314,000 | 296,000 | 314,000 | 10 |
| 2007/09/25 | 309,000 | 312,000 | 294,000 | 294,000 | 13 |
| 2007/09/21 | 334,000 | 334,000 | 334,000 | 334,000 | 1 |
| 2007/09/20 | 345,000 | 345,000 | 335,000 | 335,000 | 7 |
| 2007/09/19 | 345,000 | 351,000 | 345,000 | 347,000 | 9 |
| 2007/09/18 | 351,000 | 351,000 | 351,000 | 351,000 | 1 |
| 2007/09/14 | 354,000 | 354,000 | 354,000 | 354,000 | 3 |
| 2007/09/13 | 355,000 | 355,000 | 352,000 | 352,000 | 2 |
| 2007/09/11 | 355,000 | 356,000 | 355,000 | 356,000 | 2 |
| 2007/09/10 | 355,000 | 360,000 | 355,000 | 356,000 | 5 |
| 2007/09/07 | 385,000 | 385,000 | 385,000 | 385,000 | 1 |
| 2007/09/06 | 390,000 | 390,000 | 370,000 | 370,000 | 2 |
| 2007/09/05 | 395,000 | 396,000 | 395,000 | 396,000 | 2 |
| 2007/09/04 | 380,000 | 385,000 | 380,000 | 385,000 | 3 |
| 2007/09/03 | 388,000 | 388,000 | 388,000 | 388,000 | 2 |
| 2007/08/31 | 372,000 | 372,000 | 372,000 | 372,000 | 1 |
| 2007/08/29 | 367,000 | 371,000 | 366,000 | 371,000 | 6 |
| 2007/08/28 | 393,000 | 394,000 | 393,000 | 394,000 | 3 |
| 2007/08/27 | 386,000 | 395,000 | 386,000 | 395,000 | 5 |
| 2007/08/24 | 381,000 | 381,000 | 381,000 | 381,000 | 1 |
| 2007/08/23 | 386,000 | 386,000 | 380,000 | 380,000 | 3 |
| 2007/08/22 | 361,000 | 361,000 | 356,000 | 356,000 | 3 |
| 2007/08/21 | 355,000 | 357,000 | 355,000 | 357,000 | 6 |
| 2007/08/20 | 348,000 | 356,000 | 348,000 | 356,000 | 3 |
| 2007/08/17 | 370,000 | 370,000 | 347,000 | 347,000 | 8 |
| 2007/08/16 | 372,000 | 373,000 | 370,000 | 371,000 | 6 |
| 2007/08/15 | 373,000 | 373,000 | 373,000 | 373,000 | 3 |
| 2007/08/13 | 383,000 | 398,000 | 383,000 | 398,000 | 2 |
| 2007/08/10 | 411,000 | 411,000 | 378,000 | 383,000 | 8 |
| 2007/08/09 | 381,000 | 383,000 | 375,000 | 375,000 | 7 |
| 2007/08/08 | 400,000 | 400,000 | 385,000 | 386,000 | 18 |
| 2007/08/07 | 400,000 | 410,000 | 400,000 | 400,000 | 10 |
| 2007/08/06 | 400,000 | 404,000 | 400,000 | 400,000 | 10 |
| 2007/08/03 | 400,000 | 404,000 | 400,000 | 400,000 | 5 |
| 2007/08/02 | 400,000 | 401,000 | 400,000 | 401,000 | 6 |
| 2007/08/01 | 398,000 | 400,000 | 398,000 | 400,000 | 4 |
| 2007/07/31 | 404,000 | 404,000 | 399,000 | 399,000 | 5 |
| 2007/07/30 | 404,000 | 404,000 | 399,000 | 399,000 | 4 |
| 2007/07/27 | 385,000 | 399,000 | 377,000 | 399,000 | 6 |
| 2007/07/26 | 400,000 | 404,000 | 385,000 | 385,000 | 8 |
| 2007/07/25 | 386,000 | 389,000 | 380,000 | 380,000 | 6 |
| 2007/07/24 | 373,000 | 399,000 | 373,000 | 398,000 | 8 |
| 2007/07/23 | 383,000 | 383,000 | 383,000 | 383,000 | 4 |
| 2007/07/20 | 394,000 | 394,000 | 381,000 | 393,000 | 8 |
| 2007/07/19 | 387,000 | 395,000 | 379,000 | 390,000 | 9 |
| 2007/07/18 | 359,000 | 381,000 | 359,000 | 379,000 | 24 |
| 2007/07/17 | 374,000 | 380,000 | 357,000 | 363,000 | 17 |
| 2007/07/13 | 399,000 | 400,000 | 355,000 | 375,000 | 51 |
| 2007/07/12 | 427,000 | 427,000 | 398,000 | 398,000 | 41 |
| 2007/07/11 | 436,000 | 445,000 | 436,000 | 436,000 | 12 |
| 2007/07/10 | 437,000 | 446,000 | 437,000 | 446,000 | 3 |
| 2007/07/09 | 435,000 | 449,000 | 435,000 | 437,000 | 9 |
| 2007/07/06 | 448,000 | 448,000 | 438,000 | 438,000 | 3 |
| 2007/07/05 | 444,000 | 449,000 | 434,000 | 436,000 | 12 |
| 2007/07/04 | 453,000 | 453,000 | 438,000 | 439,000 | 11 |
| 2007/07/03 | 451,000 | 452,000 | 441,000 | 451,000 | 9 |
| 2007/07/02 | 437,000 | 452,000 | 437,000 | 452,000 | 6 |
| 2007/06/29 | 450,000 | 450,000 | 435,000 | 436,000 | 5 |
| 2007/06/28 | 438,000 | 459,000 | 438,000 | 459,000 | 6 |
| 2007/06/27 | 451,000 | 451,000 | 434,000 | 439,000 | 5 |
| 2007/06/26 | 464,000 | 464,000 | 446,000 | 446,000 | 7 |
| 2007/06/25 | 442,000 | 451,000 | 442,000 | 451,000 | 6 |
| 2007/06/22 | 435,000 | 442,000 | 435,000 | 442,000 | 5 |
| 2007/06/21 | 440,000 | 440,000 | 435,000 | 435,000 | 4 |
| 2007/06/20 | 446,000 | 446,000 | 443,000 | 443,000 | 5 |
| 2007/06/19 | 445,000 | 446,000 | 445,000 | 446,000 | 3 |
| 2007/06/18 | 450,000 | 450,000 | 440,000 | 440,000 | 7 |
| 2007/06/15 | 436,000 | 436,000 | 429,000 | 432,000 | 11 |
| 2007/06/14 | 430,000 | 437,000 | 430,000 | 437,000 | 5 |
| 2007/06/13 | 401,000 | 405,000 | 401,000 | 405,000 | 9 |
| 2007/06/12 | 428,000 | 428,000 | 410,000 | 410,000 | 3 |
| 2007/06/11 | 438,000 | 438,000 | 428,000 | 428,000 | 2 |
| 2007/06/08 | 429,000 | 429,000 | 429,000 | 429,000 | 1 |
| 2007/06/07 | 437,000 | 437,000 | 433,000 | 434,000 | 3 |
| 2007/06/06 | 425,000 | 439,000 | 410,000 | 439,000 | 14 |
| 2007/06/05 | 420,000 | 425,000 | 420,000 | 425,000 | 7 |
| 2007/06/04 | 420,000 | 420,000 | 420,000 | 420,000 | 2 |
| 2007/06/01 | 409,000 | 420,000 | 409,000 | 420,000 | 6 |
| 2007/05/31 | 417,000 | 419,000 | 417,000 | 419,000 | 5 |
| 2007/05/30 | 401,000 | 412,000 | 400,000 | 412,000 | 9 |
| 2007/05/29 | 402,000 | 412,000 | 401,000 | 401,000 | 9 |
| 2007/05/28 | 410,000 | 410,000 | 400,000 | 407,000 | 8 |
| 2007/05/25 | 400,000 | 402,000 | 399,000 | 400,000 | 16 |
| 2007/05/24 | 410,000 | 410,000 | 398,000 | 398,000 | 7 |
| 2007/05/23 | 410,000 | 410,000 | 405,000 | 410,000 | 3 |
| 2007/05/22 | 390,000 | 405,000 | 390,000 | 405,000 | 4 |
| 2007/05/21 | 390,000 | 400,000 | 390,000 | 400,000 | 4 |
| 2007/05/17 | 408,000 | 412,000 | 408,000 | 412,000 | 3 |
| 2007/05/16 | 401,000 | 401,000 | 398,000 | 398,000 | 9 |
| 2007/05/15 | 400,000 | 401,000 | 400,000 | 401,000 | 15 |
| 2007/05/14 | 403,000 | 403,000 | 402,000 | 402,000 | 6 |
| 2007/05/11 | 405,000 | 405,000 | 401,000 | 401,000 | 8 |
| 2007/05/10 | 406,000 | 406,000 | 406,000 | 406,000 | 5 |
| 2007/05/09 | 411,000 | 411,000 | 406,000 | 406,000 | 5 |
| 2007/05/08 | 413,000 | 413,000 | 411,000 | 411,000 | 7 |
| 2007/05/07 | 420,000 | 423,000 | 420,000 | 423,000 | 5 |
| 2007/05/02 | 423,000 | 423,000 | 416,000 | 418,000 | 23 |
| 2007/05/01 | 420,000 | 424,000 | 420,000 | 424,000 | 3 |
| 2007/04/27 | 414,000 | 415,000 | 414,000 | 415,000 | 3 |
| 2007/04/26 | 410,000 | 410,000 | 405,000 | 405,000 | 6 |
| 2007/04/25 | 405,000 | 405,000 | 395,000 | 395,000 | 7 |
| 2007/04/24 | 389,000 | 396,000 | 386,000 | 390,000 | 27 |
| 2007/04/23 | 407,000 | 408,000 | 403,000 | 404,000 | 9 |
| 2007/04/20 | 411,000 | 411,000 | 405,000 | 408,000 | 11 |
| 2007/04/19 | 416,000 | 417,000 | 411,000 | 411,000 | 15 |
| 2007/04/18 | 416,000 | 426,000 | 416,000 | 420,000 | 8 |
| 2007/04/17 | 416,000 | 416,000 | 412,000 | 416,000 | 14 |
| 2007/04/16 | 430,000 | 435,000 | 411,000 | 412,000 | 59 |
| 2007/04/13 | 430,000 | 440,000 | 420,000 | 430,000 | 122 |
| 2007/04/12 | 510,000 | 510,000 | 510,000 | 510,000 | 1 |
| 2007/04/11 | 490,000 | 505,000 | 485,000 | 505,000 | 9 |
| 2007/04/10 | 502,000 | 502,000 | 488,000 | 488,000 | 11 |
| 2007/04/09 | 503,000 | 509,000 | 501,000 | 509,000 | 3 |
| 2007/04/06 | 515,000 | 515,000 | 495,000 | 495,000 | 7 |
| 2007/04/05 | 520,000 | 525,000 | 520,000 | 525,000 | 3 |
| 2007/04/04 | 515,000 | 520,000 | 515,000 | 520,000 | 4 |
| 2007/04/03 | 518,000 | 518,000 | 518,000 | 518,000 | 3 |
| 2007/04/02 | 515,000 | 515,000 | 512,000 | 515,000 | 3 |
| 2007/03/30 | 510,000 | 515,000 | 505,000 | 515,000 | 4 |
| 2007/03/28 | 521,000 | 521,000 | 520,000 | 520,000 | 3 |
| 2007/03/27 | 523,000 | 530,000 | 523,000 | 530,000 | 3 |
| 2007/03/26 | 539,000 | 539,000 | 520,000 | 520,000 | 3 |
| 2007/03/23 | 541,000 | 541,000 | 541,000 | 541,000 | 1 |
| 2007/03/22 | 553,000 | 553,000 | 523,000 | 543,000 | 9 |
| 2007/03/20 | 535,000 | 543,000 | 533,000 | 543,000 | 10 |
| 2007/03/19 | 530,000 | 530,000 | 514,000 | 519,000 | 8 |
| 2007/03/16 | 520,000 | 532,000 | 510,000 | 532,000 | 14 |
| 2007/03/15 | 504,000 | 504,000 | 503,000 | 503,000 | 3 |
| 2007/03/14 | 508,000 | 508,000 | 501,000 | 501,000 | 9 |
| 2007/03/13 | 514,000 | 514,000 | 506,000 | 508,000 | 9 |
| 2007/03/12 | 528,000 | 528,000 | 517,000 | 517,000 | 11 |
| 2007/03/09 | 525,000 | 528,000 | 520,000 | 528,000 | 4 |
| 2007/03/08 | 515,000 | 525,000 | 510,000 | 525,000 | 3 |
| 2007/03/07 | 523,000 | 527,000 | 510,000 | 525,000 | 12 |
| 2007/03/06 | 496,000 | 525,000 | 496,000 | 510,000 | 17 |
| 2007/03/05 | 525,000 | 526,000 | 491,000 | 496,000 | 25 |
| 2007/03/02 | 551,000 | 551,000 | 540,000 | 545,000 | 15 |
| 2007/03/01 | 566,000 | 566,000 | 548,000 | 548,000 | 8 |
| 2007/02/28 | 524,000 | 570,000 | 504,000 | 560,000 | 33 |
| 2007/02/27 | 569,000 | 580,000 | 569,000 | 570,000 | 6 |
| 2007/02/26 | 600,000 | 600,000 | 578,000 | 579,000 | 20 |
| 2007/02/23 | 567,000 | 594,000 | 560,000 | 593,000 | 31 |
| 2007/02/22 | 559,000 | 569,000 | 559,000 | 569,000 | 6 |
| 2007/02/21 | 556,000 | 563,000 | 553,000 | 563,000 | 6 |
| 2007/02/20 | 553,000 | 553,000 | 553,000 | 553,000 | 3 |
| 2007/02/19 | 551,000 | 563,000 | 551,000 | 563,000 | 6 |
| 2007/02/16 | 570,000 | 570,000 | 551,000 | 552,000 | 8 |
| 2007/02/15 | 548,000 | 572,000 | 548,000 | 570,000 | 15 |
| 2007/02/14 | 551,000 | 551,000 | 544,000 | 544,000 | 17 |
| 2007/02/13 | 555,000 | 558,000 | 550,000 | 550,000 | 14 |
| 2007/02/09 | 560,000 | 560,000 | 548,000 | 558,000 | 16 |
| 2007/02/08 | 581,000 | 586,000 | 561,000 | 561,000 | 11 |
| 2007/02/07 | 582,000 | 585,000 | 581,000 | 582,000 | 5 |
| 2007/02/06 | 582,000 | 582,000 | 580,000 | 582,000 | 10 |
| 2007/02/05 | 582,000 | 582,000 | 573,000 | 579,000 | 11 |
| 2007/02/02 | 583,000 | 589,000 | 582,000 | 582,000 | 9 |
| 2007/02/01 | 582,000 | 582,000 | 572,000 | 574,000 | 18 |
| 2007/01/31 | 593,000 | 593,000 | 568,000 | 588,000 | 16 |
| 2007/01/30 | 607,000 | 607,000 | 593,000 | 593,000 | 4 |
| 2007/01/29 | 609,000 | 609,000 | 599,000 | 608,000 | 9 |
| 2007/01/26 | 592,000 | 598,000 | 585,000 | 590,000 | 21 |
| 2007/01/25 | 608,000 | 613,000 | 596,000 | 602,000 | 15 |
| 2007/01/24 | 620,000 | 620,000 | 598,000 | 598,000 | 19 |
| 2007/01/23 | 591,000 | 610,000 | 591,000 | 601,000 | 43 |
| 2007/01/22 | 650,000 | 660,000 | 621,000 | 621,000 | 88 |
| 2007/01/19 | 589,000 | 620,000 | 588,000 | 610,000 | 100 |
| 2007/01/18 | 561,000 | 578,000 | 560,000 | 577,000 | 39 |
| 2007/01/17 | 549,000 | 550,000 | 540,000 | 550,000 | 32 |
| 2007/01/16 | 550,000 | 554,000 | 540,000 | 550,000 | 26 |
| 2007/01/15 | 552,000 | 579,000 | 541,000 | 554,000 | 44 |
| 2007/01/12 | 551,000 | 578,000 | 551,000 | 578,000 | 30 |
| 2007/01/11 | 555,000 | 570,000 | 551,000 | 551,000 | 42 |
| 2007/01/10 | 535,000 | 548,000 | 531,000 | 548,000 | 25 |
| 2007/01/09 | 510,000 | 530,000 | 510,000 | 530,000 | 10 |
| 2007/01/05 | 503,000 | 513,000 | 502,000 | 513,000 | 9 |
| 2007/01/04 | 511,000 | 520,000 | 500,000 | 501,000 | 18 |