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 |
|---|---|---|---|---|---|
| 2008/12/30 | 96,000 | 96,000 | 96,000 | 96,000 | 1 |
| 2008/12/29 | 96,900 | 96,900 | 96,900 | 96,900 | 2 |
| 2008/12/26 | 95,600 | 95,600 | 94,100 | 94,300 | 14 |
| 2008/12/25 | 95,000 | 95,600 | 94,000 | 95,600 | 15 |
| 2008/12/24 | 100,100 | 100,200 | 98,000 | 99,000 | 16 |
| 2008/12/22 | 101,200 | 101,300 | 98,200 | 100,200 | 21 |
| 2008/12/19 | 117,100 | 117,200 | 117,100 | 117,200 | 3 |
| 2008/12/18 | 125,000 | 125,000 | 115,100 | 115,100 | 5 |
| 2008/12/17 | 126,000 | 126,000 | 125,000 | 125,000 | 6 |
| 2008/12/16 | 147,000 | 147,000 | 128,000 | 128,000 | 14 |
| 2008/12/15 | 138,000 | 147,900 | 138,000 | 147,900 | 8 |
| 2008/12/11 | 144,100 | 144,100 | 139,000 | 140,000 | 7 |
| 2008/12/10 | 144,100 | 144,100 | 144,000 | 144,000 | 2 |
| 2008/12/09 | 126,200 | 144,000 | 126,200 | 144,000 | 12 |
| 2008/12/08 | 155,000 | 160,000 | 144,000 | 144,100 | 8 |
| 2008/12/05 | 156,100 | 160,000 | 154,000 | 154,000 | 21 |
| 2008/12/04 | 147,000 | 161,000 | 147,000 | 156,000 | 11 |
| 2008/12/03 | 134,000 | 148,000 | 134,000 | 145,000 | 18 |
| 2008/12/02 | 126,000 | 128,000 | 126,000 | 128,000 | 8 |
| 2008/12/01 | 126,000 | 126,000 | 120,000 | 120,000 | 4 |
| 2008/11/28 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2008/11/27 | 117,500 | 120,000 | 117,500 | 120,000 | 7 |
| 2008/11/26 | 115,000 | 115,000 | 100,000 | 101,500 | 12 |
| 2008/11/25 | 118,000 | 118,000 | 101,000 | 101,000 | 4 |
| 2008/11/21 | 98,200 | 102,000 | 97,500 | 102,000 | 5 |
| 2008/11/20 | 98,100 | 98,100 | 98,100 | 98,100 | 3 |
| 2008/11/19 | 98,100 | 98,100 | 98,100 | 98,100 | 1 |
| 2008/11/18 | 98,300 | 98,300 | 98,300 | 98,300 | 1 |
| 2008/11/17 | 98,200 | 98,500 | 98,200 | 98,500 | 2 |
| 2008/11/14 | 98,200 | 98,300 | 98,200 | 98,200 | 4 |
| 2008/11/13 | 100,000 | 100,000 | 98,300 | 98,300 | 3 |
| 2008/11/12 | 98,900 | 98,900 | 98,000 | 98,000 | 5 |
| 2008/11/11 | 97,300 | 97,300 | 97,300 | 97,300 | 1 |
| 2008/11/10 | 105,000 | 105,300 | 105,000 | 105,300 | 3 |
| 2008/11/07 | 100,000 | 103,000 | 100,000 | 103,000 | 6 |
| 2008/11/06 | 104,000 | 105,000 | 104,000 | 104,000 | 4 |
| 2008/11/05 | 108,000 | 110,000 | 108,000 | 110,000 | 2 |
| 2008/11/04 | 102,000 | 114,000 | 102,000 | 114,000 | 2 |
| 2008/10/31 | 105,000 | 110,000 | 105,000 | 110,000 | 4 |
| 2008/10/30 | 100,000 | 104,000 | 100,000 | 104,000 | 4 |
| 2008/10/29 | 102,200 | 105,000 | 101,100 | 101,100 | 5 |
| 2008/10/28 | 93,900 | 93,900 | 91,200 | 91,200 | 4 |
| 2008/10/27 | 108,000 | 108,000 | 104,900 | 104,900 | 17 |
| 2008/10/24 | 100,000 | 100,000 | 98,000 | 98,000 | 2 |
| 2008/10/23 | 99,600 | 99,600 | 98,500 | 98,500 | 3 |
| 2008/10/22 | 108,900 | 108,900 | 100,000 | 102,000 | 9 |
| 2008/10/21 | 104,000 | 110,000 | 104,000 | 110,000 | 3 |
| 2008/10/20 | 99,500 | 104,000 | 99,500 | 104,000 | 4 |
| 2008/10/17 | 97,000 | 100,000 | 97,000 | 100,000 | 3 |
| 2008/10/16 | 98,000 | 98,000 | 89,000 | 91,500 | 14 |
| 2008/10/15 | 92,100 | 100,000 | 92,100 | 98,000 | 18 |
| 2008/10/14 | 91,500 | 91,500 | 91,500 | 91,500 | 23 |
| 2008/10/10 | 90,500 | 91,000 | 81,500 | 81,500 | 88 |
| 2008/10/09 | 96,000 | 102,000 | 96,000 | 101,500 | 29 |
| 2008/10/08 | 108,200 | 110,000 | 108,000 | 108,000 | 16 |
| 2008/10/07 | 118,000 | 118,200 | 118,000 | 118,200 | 26 |
| 2008/10/06 | 139,000 | 139,000 | 138,000 | 138,000 | 5 |
| 2008/10/03 | 166,000 | 166,000 | 161,000 | 161,000 | 9 |
| 2008/10/02 | 166,000 | 166,000 | 166,000 | 166,000 | 1 |
| 2008/10/01 | 166,200 | 170,000 | 166,200 | 170,000 | 6 |
| 2008/09/30 | 175,000 | 175,000 | 166,200 | 167,000 | 3 |
| 2008/09/29 | 194,100 | 194,100 | 189,000 | 189,000 | 5 |
| 2008/09/26 | 189,000 | 189,000 | 189,000 | 189,000 | 3 |
| 2008/09/24 | 171,000 | 171,000 | 170,000 | 170,000 | 8 |
| 2008/09/22 | 174,000 | 174,000 | 171,000 | 171,000 | 16 |
| 2008/09/18 | 171,000 | 171,000 | 170,000 | 171,000 | 3 |
| 2008/09/17 | 170,000 | 171,000 | 167,000 | 171,000 | 14 |
| 2008/09/16 | 175,000 | 175,000 | 170,000 | 170,000 | 8 |
| 2008/09/10 | 204,400 | 204,400 | 204,400 | 204,400 | 1 |
| 2008/09/08 | 201,900 | 201,900 | 200,500 | 200,500 | 2 |
| 2008/09/04 | 210,000 | 210,000 | 210,000 | 210,000 | 1 |
| 2008/09/03 | 210,000 | 210,100 | 210,000 | 210,100 | 3 |
| 2008/09/02 | 246,000 | 246,000 | 210,000 | 210,000 | 6 |
| 2008/08/28 | 245,000 | 245,100 | 245,000 | 245,100 | 2 |
| 2008/08/27 | 245,100 | 245,100 | 245,100 | 245,100 | 1 |
| 2008/08/26 | 246,900 | 246,900 | 246,900 | 246,900 | 3 |
| 2008/08/25 | 230,100 | 230,100 | 230,100 | 230,100 | 1 |
| 2008/08/22 | 229,000 | 233,000 | 229,000 | 233,000 | 6 |
| 2008/08/21 | 228,000 | 228,000 | 228,000 | 228,000 | 1 |
| 2008/08/20 | 228,500 | 228,500 | 228,400 | 228,400 | 3 |
| 2008/08/19 | 240,000 | 240,000 | 225,000 | 228,500 | 10 |
| 2008/08/15 | 240,000 | 240,500 | 240,000 | 240,500 | 3 |
| 2008/08/14 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2008/08/13 | 236,000 | 236,000 | 236,000 | 236,000 | 1 |
| 2008/08/11 | 232,000 | 235,900 | 231,900 | 235,900 | 3 |
| 2008/08/07 | 240,000 | 240,000 | 240,000 | 240,000 | 5 |
| 2008/08/05 | 238,000 | 238,000 | 238,000 | 238,000 | 1 |
| 2008/08/04 | 238,000 | 238,000 | 238,000 | 238,000 | 2 |
| 2008/07/30 | 244,000 | 244,000 | 244,000 | 244,000 | 1 |
| 2008/07/29 | 244,000 | 244,000 | 244,000 | 244,000 | 1 |
| 2008/07/28 | 264,000 | 264,000 | 264,000 | 264,000 | 3 |
| 2008/07/25 | 256,000 | 256,000 | 254,000 | 256,000 | 4 |
| 2008/07/24 | 238,000 | 257,000 | 238,000 | 256,000 | 14 |
| 2008/07/23 | 233,100 | 240,000 | 232,100 | 234,000 | 10 |
| 2008/07/22 | 233,000 | 233,000 | 232,000 | 232,000 | 3 |
| 2008/07/18 | 236,000 | 236,000 | 232,000 | 232,000 | 2 |
| 2008/07/16 | 240,000 | 240,000 | 230,000 | 239,000 | 7 |
| 2008/07/15 | 240,000 | 244,000 | 240,000 | 244,000 | 3 |
| 2008/07/14 | 237,000 | 237,000 | 237,000 | 237,000 | 2 |
| 2008/07/11 | 245,000 | 253,000 | 245,000 | 253,000 | 4 |
| 2008/07/10 | 244,000 | 244,000 | 240,000 | 240,000 | 3 |
| 2008/07/09 | 260,000 | 260,000 | 243,000 | 243,000 | 3 |
| 2008/07/08 | 262,000 | 262,000 | 262,000 | 262,000 | 2 |
| 2008/07/07 | 262,000 | 262,000 | 262,000 | 262,000 | 7 |
| 2008/07/04 | 261,000 | 261,000 | 261,000 | 261,000 | 1 |
| 2008/07/03 | 273,000 | 273,000 | 263,000 | 263,000 | 8 |
| 2008/07/02 | 265,000 | 273,000 | 265,000 | 273,000 | 4 |
| 2008/07/01 | 273,000 | 273,000 | 273,000 | 273,000 | 3 |
| 2008/06/30 | 266,000 | 272,000 | 265,000 | 272,000 | 4 |
| 2008/06/27 | 302,000 | 302,000 | 270,000 | 270,000 | 7 |
| 2008/06/26 | 290,000 | 290,000 | 290,000 | 290,000 | 3 |
| 2008/06/25 | 280,000 | 280,000 | 280,000 | 280,000 | 1 |
| 2008/06/24 | 272,000 | 272,000 | 272,000 | 272,000 | 1 |
| 2008/06/20 | 280,000 | 280,000 | 280,000 | 280,000 | 14 |
| 2008/06/19 | 275,000 | 280,000 | 271,000 | 280,000 | 4 |
| 2008/06/18 | 280,000 | 280,000 | 280,000 | 280,000 | 1 |
| 2008/06/17 | 270,000 | 282,000 | 270,000 | 282,000 | 4 |
| 2008/06/16 | 292,000 | 292,000 | 269,000 | 271,000 | 11 |
| 2008/06/13 | 282,000 | 288,000 | 279,000 | 288,000 | 4 |
| 2008/06/10 | 294,000 | 294,000 | 294,000 | 294,000 | 2 |
| 2008/06/09 | 306,000 | 308,000 | 306,000 | 308,000 | 3 |
| 2008/06/06 | 306,000 | 306,000 | 306,000 | 306,000 | 3 |
| 2008/06/05 | 306,000 | 308,000 | 306,000 | 308,000 | 2 |
| 2008/06/04 | 326,000 | 326,000 | 326,000 | 326,000 | 1 |
| 2008/06/02 | 310,000 | 328,000 | 310,000 | 328,000 | 6 |
| 2008/05/30 | 300,000 | 300,000 | 300,000 | 300,000 | 2 |
| 2008/05/29 | 315,000 | 315,000 | 297,000 | 306,000 | 6 |
| 2008/05/28 | 310,000 | 310,000 | 310,000 | 310,000 | 5 |
| 2008/05/27 | 336,000 | 336,000 | 336,000 | 336,000 | 1 |
| 2008/05/26 | 339,000 | 339,000 | 339,000 | 339,000 | 2 |
| 2008/05/21 | 310,000 | 310,000 | 310,000 | 310,000 | 1 |
| 2008/05/20 | 310,000 | 310,000 | 310,000 | 310,000 | 1 |
| 2008/05/19 | 325,000 | 325,000 | 325,000 | 325,000 | 2 |
| 2008/05/16 | 351,000 | 351,000 | 332,000 | 332,000 | 2 |
| 2008/05/15 | 326,000 | 357,000 | 326,000 | 353,000 | 17 |
| 2008/05/14 | 310,000 | 339,000 | 310,000 | 311,000 | 14 |
| 2008/05/13 | 300,000 | 305,000 | 300,000 | 305,000 | 2 |
| 2008/05/12 | 300,000 | 300,000 | 299,000 | 299,000 | 2 |
| 2008/05/09 | 294,000 | 305,000 | 294,000 | 305,000 | 13 |
| 2008/05/08 | 273,000 | 294,000 | 273,000 | 290,000 | 8 |
| 2008/05/07 | 280,000 | 284,000 | 274,000 | 274,000 | 3 |
| 2008/05/02 | 273,000 | 273,000 | 273,000 | 273,000 | 1 |
| 2008/05/01 | 285,000 | 285,000 | 285,000 | 285,000 | 1 |
| 2008/04/30 | 282,000 | 282,000 | 275,000 | 281,000 | 3 |
| 2008/04/28 | 270,000 | 270,000 | 270,000 | 270,000 | 10 |
| 2008/04/25 | 270,000 | 270,000 | 270,000 | 270,000 | 1 |
| 2008/04/24 | 270,000 | 270,000 | 270,000 | 270,000 | 1 |
| 2008/04/21 | 272,000 | 273,000 | 272,000 | 273,000 | 2 |
| 2008/04/18 | 252,000 | 252,000 | 252,000 | 252,000 | 2 |
| 2008/04/16 | 250,000 | 255,000 | 250,000 | 251,000 | 9 |
| 2008/04/15 | 251,000 | 251,000 | 251,000 | 251,000 | 1 |
| 2008/04/14 | 255,000 | 255,000 | 255,000 | 255,000 | 1 |
| 2008/04/11 | 260,000 | 260,000 | 260,000 | 260,000 | 2 |
| 2008/04/10 | 262,000 | 262,000 | 261,000 | 261,000 | 2 |
| 2008/04/09 | 270,000 | 270,000 | 270,000 | 270,000 | 1 |
| 2008/04/08 | 273,000 | 273,000 | 273,000 | 273,000 | 1 |
| 2008/04/07 | 275,000 | 275,000 | 275,000 | 275,000 | 1 |
| 2008/04/04 | 275,000 | 275,000 | 273,000 | 273,000 | 2 |
| 2008/03/28 | 277,000 | 285,000 | 277,000 | 285,000 | 11 |
| 2008/03/27 | 275,000 | 285,000 | 275,000 | 285,000 | 5 |
| 2008/03/26 | 270,000 | 270,000 | 270,000 | 270,000 | 2 |
| 2008/03/25 | 266,000 | 266,000 | 266,000 | 266,000 | 1 |
| 2008/03/24 | 262,000 | 269,000 | 262,000 | 265,000 | 6 |
| 2008/03/19 | 266,000 | 266,000 | 266,000 | 266,000 | 1 |
| 2008/03/18 | 250,000 | 260,000 | 250,000 | 260,000 | 2 |
| 2008/03/17 | 260,000 | 260,000 | 260,000 | 260,000 | 1 |
| 2008/03/14 | 261,000 | 261,000 | 261,000 | 261,000 | 2 |
| 2008/03/13 | 270,000 | 270,000 | 262,000 | 262,000 | 14 |
| 2008/03/12 | 278,000 | 278,000 | 278,000 | 278,000 | 1 |
| 2008/03/11 | 277,000 | 277,000 | 270,000 | 270,000 | 6 |
| 2008/03/10 | 286,000 | 286,000 | 286,000 | 286,000 | 1 |
| 2008/03/07 | 274,000 | 274,000 | 270,000 | 271,000 | 7 |
| 2008/03/06 | 276,000 | 276,000 | 270,000 | 270,000 | 10 |
| 2008/03/05 | 288,000 | 288,000 | 280,000 | 280,000 | 5 |
| 2008/03/04 | 276,000 | 276,000 | 273,000 | 274,000 | 8 |
| 2008/03/03 | 293,000 | 293,000 | 277,000 | 277,000 | 12 |
| 2008/02/29 | 299,000 | 299,000 | 299,000 | 299,000 | 1 |
| 2008/02/28 | 287,000 | 300,000 | 286,000 | 297,000 | 18 |
| 2008/02/27 | 297,000 | 301,000 | 297,000 | 300,000 | 4 |
| 2008/02/26 | 306,000 | 309,000 | 285,000 | 285,000 | 9 |
| 2008/02/25 | 288,000 | 288,000 | 288,000 | 288,000 | 1 |
| 2008/02/22 | 280,000 | 280,000 | 280,000 | 280,000 | 1 |
| 2008/02/21 | 281,000 | 281,000 | 273,000 | 273,000 | 12 |
| 2008/02/20 | 296,000 | 296,000 | 281,000 | 281,000 | 4 |
| 2008/02/18 | 275,000 | 298,000 | 275,000 | 298,000 | 2 |
| 2008/02/15 | 280,000 | 280,000 | 274,000 | 274,000 | 5 |
| 2008/02/14 | 276,000 | 276,000 | 266,000 | 270,000 | 4 |
| 2008/02/13 | 283,000 | 283,000 | 276,000 | 276,000 | 8 |
| 2008/02/12 | 279,000 | 279,000 | 279,000 | 279,000 | 1 |
| 2008/02/08 | 277,000 | 297,000 | 277,000 | 297,000 | 2 |
| 2008/02/07 | 281,000 | 285,000 | 281,000 | 285,000 | 12 |
| 2008/02/06 | 280,000 | 280,000 | 280,000 | 280,000 | 1 |
| 2008/02/05 | 307,000 | 307,000 | 300,000 | 300,000 | 5 |
| 2008/02/04 | 298,000 | 298,000 | 298,000 | 298,000 | 3 |
| 2008/02/01 | 300,000 | 300,000 | 293,000 | 294,000 | 5 |
| 2008/01/30 | 327,000 | 327,000 | 327,000 | 327,000 | 1 |
| 2008/01/29 | 330,000 | 330,000 | 329,000 | 329,000 | 2 |
| 2008/01/28 | 333,000 | 333,000 | 333,000 | 333,000 | 4 |
| 2008/01/25 | 290,000 | 300,000 | 288,000 | 295,000 | 7 |
| 2008/01/24 | 288,000 | 290,000 | 288,000 | 290,000 | 4 |
| 2008/01/23 | 280,000 | 290,000 | 268,000 | 268,000 | 15 |
| 2008/01/22 | 280,000 | 284,000 | 277,000 | 278,000 | 9 |
| 2008/01/21 | 297,000 | 299,000 | 281,000 | 284,000 | 14 |
| 2008/01/18 | 288,000 | 298,000 | 287,000 | 298,000 | 10 |
| 2008/01/17 | 280,000 | 280,000 | 260,000 | 268,000 | 11 |
| 2008/01/16 | 281,000 | 287,000 | 281,000 | 282,000 | 4 |
| 2008/01/15 | 294,000 | 295,000 | 282,000 | 291,000 | 15 |
| 2008/01/11 | 315,000 | 320,000 | 311,000 | 311,000 | 9 |
| 2008/01/10 | 313,000 | 325,000 | 313,000 | 325,000 | 7 |
| 2008/01/08 | 326,000 | 326,000 | 326,000 | 326,000 | 1 |
| 2008/01/04 | 331,000 | 331,000 | 331,000 | 331,000 | 1 |