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 |
|---|---|---|---|---|---|
| 2009/12/30 | 91,500 | 91,500 | 91,500 | 91,500 | 1 |
| 2009/12/29 | 96,500 | 96,500 | 96,500 | 96,500 | 1 |
| 2009/12/28 | 93,500 | 97,000 | 93,500 | 97,000 | 12 |
| 2009/12/25 | 92,500 | 93,000 | 92,000 | 93,000 | 10 |
| 2009/12/24 | 87,000 | 93,000 | 87,000 | 91,000 | 5 |
| 2009/12/22 | 82,000 | 84,000 | 82,000 | 84,000 | 4 |
| 2009/12/21 | 80,900 | 83,000 | 80,900 | 83,000 | 2 |
| 2009/12/18 | 87,900 | 87,900 | 83,900 | 83,900 | 2 |
| 2009/12/17 | 88,000 | 88,000 | 88,000 | 88,000 | 2 |
| 2009/12/16 | 88,000 | 88,000 | 88,000 | 88,000 | 9 |
| 2009/12/15 | 83,000 | 86,000 | 83,000 | 86,000 | 2 |
| 2009/12/14 | 83,000 | 83,000 | 83,000 | 83,000 | 1 |
| 2009/12/09 | 84,500 | 84,500 | 84,500 | 84,500 | 1 |
| 2009/12/08 | 85,200 | 85,200 | 85,200 | 85,200 | 1 |
| 2009/12/03 | 91,200 | 91,200 | 91,200 | 91,200 | 1 |
| 2009/11/27 | 91,400 | 91,400 | 91,400 | 91,400 | 2 |
| 2009/11/26 | 85,500 | 91,500 | 85,500 | 91,500 | 11 |
| 2009/11/25 | 78,000 | 84,000 | 78,000 | 84,000 | 7 |
| 2009/11/20 | 80,000 | 84,800 | 80,000 | 84,800 | 3 |
| 2009/11/19 | 80,500 | 80,600 | 80,000 | 80,100 | 11 |
| 2009/11/18 | 87,100 | 87,100 | 85,000 | 85,000 | 5 |
| 2009/11/17 | 87,000 | 87,000 | 87,000 | 87,000 | 4 |
| 2009/11/16 | 94,500 | 94,500 | 93,500 | 93,600 | 6 |
| 2009/11/12 | 87,500 | 87,500 | 87,500 | 87,500 | 2 |
| 2009/11/11 | 87,700 | 91,000 | 87,700 | 91,000 | 4 |
| 2009/11/10 | 87,700 | 87,700 | 87,700 | 87,700 | 2 |
| 2009/11/05 | 87,500 | 87,500 | 87,500 | 87,500 | 1 |
| 2009/11/04 | 87,300 | 87,300 | 87,300 | 87,300 | 1 |
| 2009/11/02 | 87,300 | 87,400 | 87,300 | 87,400 | 6 |
| 2009/10/29 | 96,000 | 96,000 | 88,500 | 88,500 | 10 |
| 2009/10/28 | 97,500 | 97,500 | 97,500 | 97,500 | 1 |
| 2009/10/27 | 96,500 | 97,000 | 95,500 | 96,500 | 4 |
| 2009/10/26 | 97,200 | 97,500 | 91,500 | 91,500 | 7 |
| 2009/10/23 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2009/10/22 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2009/10/20 | 86,500 | 88,000 | 86,500 | 88,000 | 3 |
| 2009/10/19 | 87,300 | 87,300 | 85,000 | 85,000 | 4 |
| 2009/10/16 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2009/10/15 | 89,000 | 90,000 | 89,000 | 89,000 | 3 |
| 2009/10/09 | 88,000 | 88,000 | 84,000 | 85,000 | 6 |
| 2009/10/08 | 88,200 | 88,200 | 88,100 | 88,100 | 2 |
| 2009/10/07 | 86,000 | 86,000 | 86,000 | 86,000 | 1 |
| 2009/10/06 | 91,100 | 91,100 | 90,000 | 90,000 | 7 |
| 2009/10/01 | 93,000 | 93,100 | 92,000 | 93,100 | 10 |
| 2009/09/29 | 93,100 | 94,100 | 93,100 | 94,100 | 3 |
| 2009/09/28 | 106,000 | 106,000 | 97,000 | 97,000 | 8 |
| 2009/09/25 | 96,000 | 96,000 | 95,000 | 96,000 | 3 |
| 2009/09/24 | 97,000 | 97,000 | 97,000 | 97,000 | 1 |
| 2009/09/18 | 103,000 | 103,000 | 96,100 | 98,000 | 4 |
| 2009/09/17 | 107,000 | 107,000 | 103,000 | 103,000 | 3 |
| 2009/09/16 | 105,000 | 108,000 | 105,000 | 108,000 | 3 |
| 2009/09/15 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 2009/09/11 | 105,000 | 105,000 | 105,000 | 105,000 | 8 |
| 2009/09/09 | 100,000 | 106,000 | 100,000 | 105,000 | 7 |
| 2009/09/08 | 100,100 | 100,200 | 100,000 | 100,000 | 10 |
| 2009/09/07 | 103,800 | 103,800 | 100,100 | 100,100 | 6 |
| 2009/09/04 | 103,900 | 104,000 | 100,000 | 104,000 | 9 |
| 2009/09/03 | 103,900 | 103,900 | 101,900 | 103,900 | 8 |
| 2009/09/02 | 102,000 | 102,000 | 101,700 | 102,000 | 6 |
| 2009/09/01 | 106,900 | 106,900 | 102,100 | 102,100 | 4 |
| 2009/08/31 | 103,000 | 105,000 | 103,000 | 105,000 | 5 |
| 2009/08/28 | 106,300 | 106,300 | 102,400 | 102,400 | 11 |
| 2009/08/27 | 110,500 | 111,500 | 107,400 | 108,300 | 9 |
| 2009/08/26 | 109,800 | 109,800 | 108,500 | 108,500 | 9 |
| 2009/08/25 | 110,000 | 110,000 | 107,000 | 108,500 | 11 |
| 2009/08/24 | 107,000 | 110,000 | 102,000 | 110,000 | 27 |
| 2009/08/21 | 110,000 | 110,000 | 106,000 | 106,000 | 10 |
| 2009/08/20 | 109,000 | 109,000 | 109,000 | 109,000 | 4 |
| 2009/08/19 | 112,600 | 112,600 | 109,000 | 109,000 | 13 |
| 2009/08/18 | 111,500 | 113,500 | 111,500 | 112,600 | 8 |
| 2009/08/17 | 119,500 | 119,500 | 117,500 | 117,500 | 2 |
| 2009/08/14 | 123,500 | 123,500 | 123,500 | 123,500 | 1 |
| 2009/08/13 | 129,000 | 130,000 | 129,000 | 129,500 | 8 |
| 2009/08/12 | 123,000 | 128,900 | 123,000 | 127,200 | 13 |
| 2009/08/11 | 125,000 | 125,000 | 125,000 | 125,000 | 1 |
| 2009/08/07 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2009/08/06 | 118,100 | 120,000 | 118,100 | 120,000 | 2 |
| 2009/08/05 | 132,000 | 132,000 | 130,000 | 130,000 | 4 |
| 2009/08/04 | 135,000 | 135,000 | 135,000 | 135,000 | 6 |
| 2009/08/03 | 130,000 | 133,300 | 130,000 | 133,300 | 3 |
| 2009/07/31 | 125,000 | 128,000 | 125,000 | 128,000 | 5 |
| 2009/07/30 | 126,000 | 128,000 | 126,000 | 128,000 | 7 |
| 2009/07/29 | 121,000 | 121,000 | 121,000 | 121,000 | 1 |
| 2009/07/28 | 121,000 | 121,000 | 121,000 | 121,000 | 2 |
| 2009/07/27 | 128,000 | 128,000 | 120,000 | 120,000 | 16 |
| 2009/07/24 | 121,400 | 123,000 | 120,000 | 120,000 | 6 |
| 2009/07/23 | 112,800 | 112,800 | 112,800 | 112,800 | 1 |
| 2009/07/22 | 112,600 | 112,600 | 112,600 | 112,600 | 2 |
| 2009/07/21 | 112,100 | 112,100 | 112,100 | 112,100 | 1 |
| 2009/07/17 | 116,000 | 119,600 | 114,000 | 114,100 | 10 |
| 2009/07/16 | 104,700 | 112,000 | 104,700 | 112,000 | 15 |
| 2009/07/15 | 98,200 | 100,000 | 98,200 | 100,000 | 9 |
| 2009/07/14 | 98,000 | 101,000 | 98,000 | 98,100 | 33 |
| 2009/07/13 | 105,000 | 105,000 | 100,000 | 100,000 | 11 |
| 2009/07/10 | 112,500 | 113,000 | 112,000 | 113,000 | 7 |
| 2009/07/09 | 112,800 | 113,300 | 112,000 | 113,300 | 8 |
| 2009/07/08 | 125,400 | 125,400 | 114,800 | 116,800 | 26 |
| 2009/07/07 | 123,000 | 125,400 | 122,000 | 125,400 | 18 |
| 2009/07/06 | 155,100 | 155,200 | 129,000 | 129,000 | 53 |
| 2009/07/03 | 133,200 | 135,200 | 133,200 | 135,200 | 20 |
| 2009/07/02 | 115,600 | 115,600 | 115,200 | 115,200 | 2 |
| 2009/07/01 | 115,700 | 116,000 | 115,600 | 115,600 | 7 |
| 2009/06/30 | 114,200 | 118,000 | 114,200 | 116,000 | 7 |
| 2009/06/29 | 114,100 | 116,800 | 114,100 | 114,800 | 15 |
| 2009/06/26 | 118,000 | 118,600 | 118,000 | 118,100 | 11 |
| 2009/06/25 | 112,200 | 115,000 | 112,200 | 115,000 | 5 |
| 2009/06/24 | 114,700 | 116,700 | 112,200 | 112,200 | 7 |
| 2009/06/23 | 115,100 | 115,100 | 114,700 | 114,700 | 5 |
| 2009/06/22 | 116,100 | 121,000 | 116,000 | 118,800 | 13 |
| 2009/06/19 | 123,800 | 123,800 | 115,000 | 116,000 | 13 |
| 2009/06/18 | 124,800 | 126,000 | 118,000 | 124,000 | 22 |
| 2009/06/17 | 127,000 | 130,000 | 126,000 | 130,000 | 9 |
| 2009/06/16 | 129,100 | 131,000 | 125,000 | 131,000 | 15 |
| 2009/06/15 | 129,000 | 130,200 | 129,000 | 130,000 | 13 |
| 2009/06/12 | 141,000 | 141,000 | 132,000 | 135,000 | 25 |
| 2009/06/11 | 138,200 | 145,000 | 136,500 | 137,000 | 14 |
| 2009/06/10 | 140,000 | 146,000 | 138,000 | 142,000 | 14 |
| 2009/06/09 | 149,400 | 165,000 | 139,100 | 139,100 | 63 |
| 2009/06/08 | 128,100 | 147,400 | 128,000 | 147,000 | 27 |
| 2009/06/05 | 129,000 | 129,100 | 121,100 | 127,400 | 47 |
| 2009/06/04 | 149,000 | 149,000 | 131,000 | 133,000 | 37 |
| 2009/06/03 | 155,000 | 156,000 | 146,000 | 150,000 | 19 |
| 2009/06/02 | 151,000 | 158,000 | 142,000 | 153,900 | 128 |
| 2009/06/01 | 169,000 | 169,000 | 169,000 | 169,000 | 100 |
| 2009/05/29 | 149,000 | 149,000 | 149,000 | 149,000 | 34 |
| 2009/05/28 | 108,800 | 129,000 | 107,500 | 129,000 | 65 |
| 2009/05/27 | 109,000 | 109,000 | 109,000 | 109,000 | 18 |
| 2009/05/26 | 99,000 | 99,000 | 95,000 | 99,000 | 26 |
| 2009/05/25 | 82,300 | 89,000 | 82,000 | 89,000 | 21 |
| 2009/05/22 | 80,500 | 81,800 | 80,500 | 81,800 | 4 |
| 2009/05/21 | 79,900 | 80,500 | 79,900 | 80,500 | 6 |
| 2009/05/20 | 80,000 | 80,200 | 80,000 | 80,000 | 3 |
| 2009/05/19 | 82,900 | 82,900 | 80,500 | 80,600 | 9 |
| 2009/05/18 | 78,000 | 79,900 | 78,000 | 79,900 | 3 |
| 2009/05/15 | 79,000 | 80,000 | 79,000 | 80,000 | 3 |
| 2009/05/14 | 79,800 | 79,800 | 77,900 | 79,000 | 3 |
| 2009/05/13 | 80,500 | 80,800 | 80,500 | 80,800 | 6 |
| 2009/05/12 | 79,800 | 79,800 | 79,800 | 79,800 | 1 |
| 2009/05/11 | 80,000 | 81,900 | 78,900 | 81,800 | 11 |
| 2009/05/08 | 78,300 | 81,000 | 78,000 | 80,000 | 21 |
| 2009/05/07 | 80,000 | 82,000 | 78,200 | 78,200 | 14 |
| 2009/05/01 | 80,100 | 80,300 | 80,000 | 80,000 | 6 |
| 2009/04/30 | 86,000 | 86,000 | 80,000 | 80,000 | 4 |
| 2009/04/28 | 84,800 | 87,000 | 84,500 | 87,000 | 7 |
| 2009/04/27 | 85,400 | 85,400 | 80,800 | 80,800 | 9 |
| 2009/04/24 | 83,900 | 84,200 | 80,000 | 80,400 | 16 |
| 2009/04/23 | 80,500 | 81,000 | 80,300 | 80,900 | 6 |
| 2009/04/22 | 80,000 | 84,700 | 80,000 | 84,700 | 5 |
| 2009/04/21 | 78,300 | 78,300 | 76,500 | 77,000 | 28 |
| 2009/04/20 | 80,500 | 80,500 | 79,500 | 80,300 | 11 |
| 2009/04/17 | 80,000 | 80,500 | 80,000 | 80,500 | 11 |
| 2009/04/16 | 80,200 | 80,500 | 80,200 | 80,500 | 2 |
| 2009/04/15 | 84,000 | 84,000 | 80,500 | 80,500 | 16 |
| 2009/04/14 | 84,000 | 84,000 | 84,000 | 84,000 | 5 |
| 2009/04/13 | 83,900 | 83,900 | 83,800 | 83,800 | 7 |
| 2009/04/10 | 81,000 | 83,000 | 79,000 | 83,000 | 22 |
| 2009/04/09 | 79,100 | 79,100 | 79,000 | 79,000 | 14 |
| 2009/04/08 | 80,300 | 80,300 | 78,000 | 79,000 | 15 |
| 2009/04/07 | 82,500 | 82,500 | 80,500 | 80,500 | 11 |
| 2009/04/06 | 82,000 | 84,500 | 80,000 | 84,500 | 31 |
| 2009/04/03 | 81,000 | 82,100 | 81,000 | 82,000 | 27 |
| 2009/04/02 | 80,400 | 81,100 | 80,000 | 81,100 | 21 |
| 2009/04/01 | 81,600 | 81,600 | 80,800 | 80,800 | 2 |
| 2009/03/31 | 82,000 | 82,600 | 82,000 | 82,600 | 2 |
| 2009/03/30 | 93,900 | 93,900 | 91,000 | 91,000 | 3 |
| 2009/03/27 | 94,000 | 94,000 | 84,000 | 84,000 | 9 |
| 2009/03/26 | 89,000 | 89,000 | 89,000 | 89,000 | 8 |
| 2009/03/25 | 78,200 | 79,000 | 78,200 | 79,000 | 5 |
| 2009/03/24 | 78,000 | 78,100 | 78,000 | 78,100 | 2 |
| 2009/03/23 | 79,000 | 79,100 | 77,100 | 77,100 | 14 |
| 2009/03/19 | 79,900 | 79,900 | 79,900 | 79,900 | 1 |
| 2009/03/18 | 80,000 | 80,000 | 74,100 | 74,100 | 3 |
| 2009/03/16 | 78,500 | 80,000 | 78,500 | 80,000 | 3 |
| 2009/03/13 | 76,000 | 76,000 | 73,500 | 73,500 | 15 |
| 2009/03/12 | 78,000 | 78,000 | 76,000 | 76,000 | 4 |
| 2009/03/10 | 80,000 | 80,000 | 78,000 | 78,000 | 2 |
| 2009/03/09 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2009/03/04 | 86,500 | 86,500 | 86,500 | 86,500 | 1 |
| 2009/03/03 | 77,300 | 77,300 | 77,300 | 77,300 | 1 |
| 2009/03/02 | 79,800 | 79,800 | 79,300 | 79,300 | 2 |
| 2009/02/27 | 98,100 | 98,100 | 88,800 | 88,800 | 8 |
| 2009/02/25 | 76,100 | 78,100 | 76,100 | 78,100 | 2 |
| 2009/02/24 | 74,000 | 76,000 | 74,000 | 76,000 | 4 |
| 2009/02/23 | 88,000 | 88,000 | 81,000 | 83,000 | 4 |
| 2009/02/20 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2009/02/18 | 98,000 | 98,000 | 98,000 | 98,000 | 3 |
| 2009/02/16 | 90,000 | 97,000 | 90,000 | 97,000 | 2 |
| 2009/02/09 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
| 2009/02/06 | 92,000 | 92,000 | 92,000 | 92,000 | 5 |
| 2009/02/03 | 92,500 | 92,600 | 90,000 | 90,000 | 10 |
| 2009/01/30 | 92,500 | 93,000 | 92,500 | 92,600 | 6 |
| 2009/01/28 | 92,800 | 92,800 | 92,700 | 92,700 | 4 |
| 2009/01/27 | 92,700 | 93,300 | 92,700 | 92,700 | 25 |
| 2009/01/26 | 97,500 | 97,500 | 97,500 | 97,500 | 6 |
| 2009/01/23 | 98,000 | 98,000 | 94,500 | 94,600 | 12 |
| 2009/01/22 | 94,300 | 94,300 | 94,300 | 94,300 | 1 |
| 2009/01/21 | 94,200 | 94,200 | 94,200 | 94,200 | 1 |
| 2009/01/20 | 94,100 | 94,100 | 94,100 | 94,100 | 3 |
| 2009/01/19 | 100,000 | 100,000 | 96,000 | 96,000 | 7 |
| 2009/01/16 | 101,000 | 117,000 | 101,000 | 101,000 | 8 |
| 2009/01/14 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2009/01/13 | 100,500 | 106,500 | 100,500 | 106,500 | 3 |
| 2009/01/09 | 115,000 | 115,000 | 115,000 | 115,000 | 5 |
| 2009/01/07 | 100,000 | 107,000 | 100,000 | 107,000 | 11 |
| 2009/01/06 | 99,000 | 99,000 | 98,900 | 99,000 | 7 |
| 2009/01/05 | 96,000 | 97,800 | 96,000 | 97,800 | 5 |