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 |
|---|---|---|---|---|---|
| 2010/12/30 | 140,000 | 140,000 | 140,000 | 140,000 | 3 |
| 2010/12/29 | 143,000 | 143,000 | 143,000 | 143,000 | 1 |
| 2010/12/28 | 142,000 | 145,000 | 142,000 | 145,000 | 3 |
| 2010/12/27 | 144,100 | 144,200 | 142,000 | 142,000 | 11 |
| 2010/12/24 | 143,000 | 144,000 | 138,000 | 144,000 | 51 |
| 2010/12/22 | 150,000 | 151,000 | 146,000 | 146,000 | 10 |
| 2010/12/21 | 150,000 | 154,000 | 148,000 | 154,000 | 37 |
| 2010/12/20 | 155,500 | 156,900 | 145,000 | 150,000 | 32 |
| 2010/12/17 | 143,200 | 144,700 | 141,500 | 142,500 | 22 |
| 2010/12/16 | 147,900 | 148,000 | 141,000 | 148,000 | 34 |
| 2010/12/15 | 157,900 | 159,000 | 144,000 | 147,000 | 47 |
| 2010/12/14 | 141,000 | 157,900 | 140,100 | 143,100 | 84 |
| 2010/12/13 | 134,000 | 140,000 | 127,100 | 138,000 | 47 |
| 2010/12/10 | 120,000 | 125,000 | 120,000 | 125,000 | 12 |
| 2010/12/09 | 119,900 | 120,000 | 119,900 | 119,900 | 8 |
| 2010/12/08 | 119,900 | 119,900 | 115,300 | 115,300 | 7 |
| 2010/12/07 | 111,900 | 117,000 | 111,700 | 117,000 | 5 |
| 2010/12/06 | 113,000 | 113,000 | 112,500 | 112,500 | 5 |
| 2010/12/03 | 116,000 | 116,000 | 116,000 | 116,000 | 1 |
| 2010/12/02 | 120,000 | 120,000 | 120,000 | 120,000 | 3 |
| 2010/12/01 | 0 | 0 | 0 | 119,100 | 0 |
| 2010/11/30 | 120,000 | 120,000 | 119,100 | 119,100 | 4 |
| 2010/11/29 | 121,000 | 122,000 | 118,100 | 118,100 | 9 |
| 2010/11/26 | 120,900 | 121,000 | 115,000 | 121,000 | 16 |
| 2010/11/25 | 114,000 | 118,000 | 113,000 | 118,000 | 4 |
| 2010/11/24 | 106,100 | 115,000 | 106,100 | 115,000 | 13 |
| 2010/11/22 | 0 | 0 | 0 | 106,000 | 0 |
| 2010/11/19 | 106,000 | 106,000 | 106,000 | 106,000 | 2 |
| 2010/11/18 | 0 | 0 | 0 | 104,400 | 0 |
| 2010/11/17 | 0 | 0 | 0 | 104,400 | 0 |
| 2010/11/16 | 0 | 0 | 0 | 104,400 | 0 |
| 2010/11/15 | 104,400 | 104,400 | 104,400 | 104,400 | 1 |
| 2010/11/12 | 0 | 0 | 0 | 104,000 | 0 |
| 2010/11/11 | 104,000 | 104,000 | 104,000 | 104,000 | 1 |
| 2010/11/10 | 105,600 | 105,600 | 102,100 | 102,100 | 8 |
| 2010/11/09 | 104,100 | 105,000 | 104,100 | 105,000 | 2 |
| 2010/11/08 | 102,100 | 105,000 | 102,100 | 105,000 | 7 |
| 2010/11/05 | 104,500 | 105,500 | 104,500 | 105,100 | 3 |
| 2010/11/04 | 112,100 | 112,100 | 105,500 | 105,500 | 8 |
| 2010/11/02 | 109,000 | 109,500 | 106,100 | 106,100 | 9 |
| 2010/11/01 | 115,000 | 115,000 | 115,000 | 115,000 | 5 |
| 2010/10/29 | 0 | 0 | 0 | 121,900 | 0 |
| 2010/10/28 | 0 | 0 | 0 | 121,900 | 0 |
| 2010/10/27 | 121,900 | 121,900 | 121,900 | 121,900 | 1 |
| 2010/10/26 | 121,000 | 121,000 | 121,000 | 121,000 | 3 |
| 2010/10/25 | 110,000 | 114,400 | 110,000 | 112,000 | 7 |
| 2010/10/22 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2010/10/21 | 112,300 | 112,300 | 111,500 | 111,500 | 5 |
| 2010/10/20 | 112,300 | 114,500 | 112,200 | 114,500 | 4 |
| 2010/10/19 | 126,000 | 126,000 | 115,100 | 115,300 | 15 |
| 2010/10/18 | 132,000 | 136,000 | 120,000 | 126,000 | 113 |
| 2010/10/15 | 107,000 | 108,000 | 107,000 | 108,000 | 5 |
| 2010/10/14 | 98,200 | 107,000 | 98,200 | 107,000 | 5 |
| 2010/10/13 | 98,100 | 98,800 | 98,100 | 98,800 | 2 |
| 2010/10/12 | 0 | 0 | 0 | 97,500 | 0 |
| 2010/10/08 | 97,500 | 97,500 | 97,000 | 97,500 | 4 |
| 2010/10/07 | 0 | 0 | 0 | 97,600 | 0 |
| 2010/10/06 | 97,600 | 97,600 | 97,600 | 97,600 | 2 |
| 2010/10/05 | 98,000 | 98,500 | 98,000 | 98,500 | 2 |
| 2010/10/04 | 100,000 | 100,600 | 100,000 | 100,600 | 2 |
| 2010/10/01 | 102,000 | 102,000 | 101,000 | 101,500 | 7 |
| 2010/09/30 | 0 | 0 | 0 | 105,000 | 0 |
| 2010/09/29 | 102,000 | 105,000 | 102,000 | 105,000 | 3 |
| 2010/09/28 | 0 | 0 | 0 | 106,300 | 0 |
| 2010/09/27 | 107,200 | 107,200 | 103,500 | 106,300 | 15 |
| 2010/09/24 | 101,500 | 101,500 | 101,200 | 101,200 | 4 |
| 2010/09/22 | 100,600 | 103,500 | 100,600 | 103,500 | 2 |
| 2010/09/21 | 106,500 | 106,500 | 100,500 | 100,500 | 2 |
| 2010/09/17 | 0 | 0 | 0 | 99,000 | 0 |
| 2010/09/16 | 105,000 | 105,000 | 99,000 | 99,000 | 3 |
| 2010/09/15 | 99,000 | 99,000 | 99,000 | 99,000 | 2 |
| 2010/09/14 | 0 | 0 | 0 | 110,500 | 0 |
| 2010/09/13 | 109,000 | 126,000 | 109,000 | 110,500 | 22 |
| 2010/09/10 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 2010/09/09 | 94,100 | 94,100 | 94,100 | 94,100 | 4 |
| 2010/09/08 | 94,800 | 94,800 | 94,100 | 94,100 | 7 |
| 2010/09/07 | 92,500 | 95,000 | 92,500 | 95,000 | 6 |
| 2010/09/06 | 91,500 | 94,000 | 91,500 | 94,000 | 13 |
| 2010/09/03 | 0 | 0 | 0 | 92,600 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 92,600 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 92,600 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 92,600 | 0 |
| 2010/08/30 | 92,600 | 92,600 | 92,600 | 92,600 | 1 |
| 2010/08/27 | 98,600 | 98,600 | 98,600 | 98,600 | 1 |
| 2010/08/26 | 96,900 | 97,200 | 96,900 | 97,100 | 9 |
| 2010/08/25 | 96,700 | 97,100 | 96,700 | 97,000 | 7 |
| 2010/08/24 | 97,100 | 97,100 | 97,100 | 97,100 | 3 |
| 2010/08/23 | 0 | 0 | 0 | 98,400 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 98,400 | 0 |
| 2010/08/19 | 98,400 | 98,400 | 98,400 | 98,400 | 5 |
| 2010/08/18 | 98,500 | 98,500 | 98,500 | 98,500 | 1 |
| 2010/08/17 | 98,300 | 98,300 | 98,300 | 98,300 | 1 |
| 2010/08/16 | 98,000 | 98,300 | 98,000 | 98,300 | 13 |
| 2010/08/13 | 0 | 0 | 0 | 98,100 | 0 |
| 2010/08/12 | 97,300 | 98,100 | 97,300 | 98,100 | 5 |
| 2010/08/11 | 100,000 | 100,000 | 98,800 | 98,800 | 2 |
| 2010/08/10 | 0 | 0 | 0 | 97,100 | 0 |
| 2010/08/09 | 97,100 | 97,100 | 97,100 | 97,100 | 1 |
| 2010/08/06 | 97,500 | 97,600 | 97,500 | 97,500 | 4 |
| 2010/08/05 | 99,000 | 99,000 | 98,200 | 98,200 | 3 |
| 2010/08/04 | 97,500 | 97,500 | 97,500 | 97,500 | 1 |
| 2010/08/03 | 101,000 | 101,000 | 100,500 | 100,500 | 3 |
| 2010/08/02 | 0 | 0 | 0 | 104,000 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 104,000 | 0 |
| 2010/07/29 | 101,100 | 104,000 | 101,100 | 104,000 | 4 |
| 2010/07/28 | 112,500 | 112,500 | 112,500 | 112,500 | 2 |
| 2010/07/27 | 113,900 | 116,000 | 113,900 | 116,000 | 3 |
| 2010/07/26 | 107,100 | 107,100 | 107,000 | 107,000 | 4 |
| 2010/07/23 | 97,300 | 100,100 | 97,300 | 100,100 | 3 |
| 2010/07/22 | 97,000 | 97,100 | 97,000 | 97,100 | 14 |
| 2010/07/21 | 103,500 | 103,500 | 97,500 | 97,500 | 2 |
| 2010/07/20 | 108,000 | 108,000 | 104,500 | 104,500 | 4 |
| 2010/07/16 | 114,500 | 114,500 | 114,500 | 114,500 | 3 |
| 2010/07/15 | 115,000 | 115,000 | 111,500 | 111,500 | 8 |
| 2010/07/14 | 115,000 | 120,000 | 115,000 | 118,000 | 5 |
| 2010/07/13 | 115,000 | 115,000 | 112,000 | 112,000 | 2 |
| 2010/07/12 | 105,000 | 121,000 | 105,000 | 121,000 | 24 |
| 2010/07/09 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2010/07/08 | 0 | 0 | 0 | 97,100 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 97,100 | 0 |
| 2010/07/06 | 97,100 | 97,100 | 97,100 | 97,100 | 2 |
| 2010/07/05 | 0 | 0 | 0 | 93,400 | 0 |
| 2010/07/02 | 90,500 | 93,400 | 90,500 | 93,400 | 2 |
| 2010/07/01 | 93,500 | 95,000 | 93,500 | 95,000 | 2 |
| 2010/06/30 | 95,100 | 95,100 | 95,000 | 95,000 | 10 |
| 2010/06/29 | 98,100 | 98,100 | 98,100 | 98,100 | 2 |
| 2010/06/28 | 108,000 | 108,000 | 100,300 | 101,000 | 9 |
| 2010/06/25 | 104,500 | 105,000 | 104,500 | 105,000 | 2 |
| 2010/06/24 | 104,000 | 104,000 | 104,000 | 104,000 | 2 |
| 2010/06/23 | 105,000 | 105,000 | 104,000 | 104,000 | 7 |
| 2010/06/22 | 104,000 | 104,000 | 104,000 | 104,000 | 2 |
| 2010/06/21 | 104,600 | 107,600 | 104,600 | 104,700 | 5 |
| 2010/06/18 | 110,600 | 110,600 | 110,600 | 110,600 | 1 |
| 2010/06/17 | 108,500 | 108,500 | 108,500 | 108,500 | 1 |
| 2010/06/16 | 108,000 | 111,500 | 107,000 | 111,500 | 6 |
| 2010/06/15 | 0 | 0 | 0 | 106,000 | 0 |
| 2010/06/14 | 103,000 | 106,000 | 103,000 | 106,000 | 8 |
| 2010/06/11 | 0 | 0 | 0 | 100,000 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 100,000 | 0 |
| 2010/06/09 | 110,000 | 110,000 | 100,000 | 100,000 | 5 |
| 2010/06/08 | 102,000 | 102,000 | 102,000 | 102,000 | 1 |
| 2010/06/07 | 105,000 | 105,000 | 102,000 | 102,000 | 3 |
| 2010/06/04 | 101,300 | 102,000 | 101,300 | 102,000 | 2 |
| 2010/06/03 | 100,000 | 102,000 | 100,000 | 100,000 | 3 |
| 2010/06/02 | 102,100 | 102,100 | 102,100 | 102,100 | 5 |
| 2010/06/01 | 103,000 | 103,000 | 102,000 | 102,100 | 3 |
| 2010/05/31 | 102,400 | 103,100 | 102,400 | 103,100 | 8 |
| 2010/05/28 | 102,300 | 102,300 | 97,800 | 97,800 | 2 |
| 2010/05/27 | 97,300 | 97,300 | 97,200 | 97,200 | 5 |
| 2010/05/26 | 93,000 | 97,800 | 93,000 | 97,800 | 15 |
| 2010/05/25 | 96,500 | 98,200 | 92,700 | 92,800 | 22 |
| 2010/05/24 | 98,200 | 98,200 | 95,000 | 96,100 | 14 |
| 2010/05/21 | 106,100 | 106,100 | 94,500 | 97,100 | 25 |
| 2010/05/20 | 109,000 | 109,000 | 106,000 | 106,000 | 4 |
| 2010/05/19 | 110,000 | 110,000 | 110,000 | 110,000 | 7 |
| 2010/05/18 | 111,000 | 111,100 | 108,200 | 110,000 | 14 |
| 2010/05/17 | 110,000 | 110,200 | 110,000 | 110,000 | 12 |
| 2010/05/14 | 115,000 | 115,100 | 115,000 | 115,100 | 7 |
| 2010/05/13 | 113,200 | 117,900 | 113,200 | 115,000 | 6 |
| 2010/05/12 | 123,000 | 125,800 | 112,000 | 112,100 | 12 |
| 2010/05/11 | 122,100 | 125,100 | 115,000 | 115,000 | 20 |
| 2010/05/10 | 120,000 | 126,000 | 116,000 | 121,900 | 17 |
| 2010/05/07 | 114,500 | 119,000 | 112,000 | 118,000 | 27 |
| 2010/05/06 | 134,000 | 134,000 | 127,000 | 129,500 | 38 |
| 2010/04/30 | 145,000 | 145,000 | 141,000 | 143,000 | 25 |
| 2010/04/28 | 140,000 | 141,000 | 138,700 | 141,000 | 28 |
| 2010/04/27 | 142,000 | 143,000 | 137,000 | 142,000 | 22 |
| 2010/04/26 | 136,900 | 144,000 | 134,000 | 144,000 | 22 |
| 2010/04/23 | 128,000 | 128,000 | 125,100 | 127,900 | 9 |
| 2010/04/22 | 131,000 | 131,000 | 124,500 | 128,000 | 15 |
| 2010/04/21 | 131,000 | 131,000 | 128,000 | 130,000 | 39 |
| 2010/04/20 | 144,500 | 144,500 | 130,000 | 130,000 | 45 |
| 2010/04/19 | 142,200 | 147,500 | 140,000 | 147,500 | 45 |
| 2010/04/16 | 162,900 | 162,900 | 146,100 | 148,200 | 97 |
| 2010/04/15 | 170,000 | 175,500 | 155,000 | 159,000 | 420 |
| 2010/04/14 | 120,000 | 145,500 | 120,000 | 145,500 | 74 |
| 2010/04/13 | 112,000 | 115,500 | 112,000 | 115,500 | 6 |
| 2010/04/12 | 112,000 | 114,900 | 112,000 | 114,900 | 6 |
| 2010/04/09 | 115,000 | 115,000 | 115,000 | 115,000 | 2 |
| 2010/04/08 | 118,000 | 118,000 | 115,000 | 115,000 | 3 |
| 2010/04/07 | 110,700 | 121,000 | 110,700 | 121,000 | 6 |
| 2010/04/06 | 110,500 | 110,600 | 110,500 | 110,600 | 2 |
| 2010/04/05 | 109,000 | 120,000 | 109,000 | 116,500 | 16 |
| 2010/04/02 | 110,000 | 110,500 | 110,000 | 110,500 | 2 |
| 2010/04/01 | 110,000 | 112,000 | 110,000 | 112,000 | 6 |
| 2010/03/31 | 119,900 | 120,000 | 111,000 | 113,900 | 6 |
| 2010/03/30 | 117,000 | 117,000 | 110,000 | 115,000 | 10 |
| 2010/03/29 | 113,000 | 120,000 | 113,000 | 117,000 | 14 |
| 2010/03/26 | 111,000 | 114,000 | 108,000 | 108,000 | 25 |
| 2010/03/25 | 99,100 | 99,100 | 99,100 | 99,100 | 1 |
| 2010/03/24 | 99,000 | 99,000 | 96,500 | 97,700 | 9 |
| 2010/03/23 | 105,000 | 105,000 | 105,000 | 105,000 | 27 |
| 2010/03/19 | 105,000 | 113,000 | 105,000 | 113,000 | 5 |
| 2010/03/18 | 96,000 | 105,000 | 96,000 | 105,000 | 19 |
| 2010/03/17 | 95,000 | 96,000 | 95,000 | 96,000 | 9 |
| 2010/03/16 | 90,200 | 93,500 | 90,200 | 93,500 | 6 |
| 2010/03/15 | 90,000 | 90,000 | 88,500 | 90,000 | 11 |
| 2010/03/12 | 87,500 | 87,500 | 87,500 | 87,500 | 1 |
| 2010/03/11 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2010/03/10 | 87,000 | 87,000 | 86,000 | 86,000 | 4 |
| 2010/03/09 | 85,100 | 85,100 | 85,000 | 85,000 | 5 |
| 2010/03/08 | 86,000 | 86,000 | 85,100 | 85,100 | 2 |
| 2010/03/05 | 86,600 | 86,600 | 86,600 | 86,600 | 2 |
| 2010/03/02 | 90,500 | 90,500 | 90,500 | 90,500 | 1 |
| 2010/03/01 | 89,900 | 90,000 | 89,500 | 90,000 | 3 |
| 2010/02/26 | 85,000 | 85,000 | 85,000 | 85,000 | 7 |
| 2010/02/25 | 86,800 | 86,800 | 85,000 | 85,000 | 5 |
| 2010/02/19 | 86,600 | 86,600 | 86,600 | 86,600 | 3 |
| 2010/02/17 | 93,500 | 93,500 | 93,500 | 93,500 | 1 |
| 2010/02/16 | 84,500 | 84,600 | 84,500 | 84,600 | 3 |
| 2010/02/12 | 86,300 | 86,300 | 86,000 | 86,000 | 2 |
| 2010/02/10 | 93,800 | 93,800 | 93,800 | 93,800 | 1 |
| 2010/02/08 | 99,000 | 99,000 | 88,500 | 88,500 | 6 |
| 2010/02/05 | 82,700 | 97,200 | 81,600 | 97,200 | 24 |
| 2010/02/04 | 91,500 | 91,500 | 91,500 | 91,500 | 1 |
| 2010/02/03 | 91,900 | 91,900 | 91,900 | 91,900 | 1 |
| 2010/02/02 | 91,100 | 91,200 | 91,100 | 91,200 | 2 |
| 2010/02/01 | 93,100 | 93,100 | 88,100 | 88,100 | 8 |
| 2010/01/29 | 95,000 | 95,000 | 93,000 | 93,000 | 3 |
| 2010/01/28 | 92,200 | 94,000 | 92,200 | 94,000 | 7 |
| 2010/01/27 | 98,100 | 98,100 | 98,100 | 98,100 | 1 |
| 2010/01/26 | 100,000 | 100,000 | 98,000 | 98,100 | 14 |
| 2010/01/25 | 99,000 | 99,000 | 98,300 | 98,500 | 10 |
| 2010/01/22 | 98,000 | 98,000 | 98,000 | 98,000 | 1 |
| 2010/01/20 | 99,900 | 99,900 | 99,900 | 99,900 | 1 |
| 2010/01/19 | 96,500 | 99,900 | 96,500 | 99,900 | 11 |
| 2010/01/18 | 96,500 | 96,500 | 96,500 | 96,500 | 1 |
| 2010/01/15 | 95,000 | 95,000 | 95,000 | 95,000 | 2 |
| 2010/01/14 | 93,000 | 95,000 | 93,000 | 95,000 | 3 |
| 2010/01/13 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
| 2010/01/12 | 88,000 | 88,000 | 88,000 | 88,000 | 3 |
| 2010/01/08 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2010/01/07 | 95,000 | 95,000 | 88,000 | 88,000 | 3 |
| 2010/01/04 | 97,000 | 97,000 | 89,500 | 89,500 | 2 |