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 |
|---|---|---|---|---|---|
| 2011/12/30 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2011/12/29 | 99,000 | 99,000 | 99,000 | 99,000 | 1 |
| 2011/12/28 | 99,500 | 100,000 | 99,500 | 100,000 | 2 |
| 2011/12/27 | 100,000 | 100,000 | 98,000 | 99,000 | 3 |
| 2011/12/26 | 100,900 | 100,900 | 96,500 | 100,000 | 17 |
| 2011/12/22 | 98,000 | 98,000 | 97,500 | 97,900 | 4 |
| 2011/12/21 | 98,100 | 99,000 | 97,100 | 98,100 | 9 |
| 2011/12/20 | 100,000 | 100,000 | 96,600 | 96,600 | 12 |
| 2011/12/19 | 102,300 | 102,300 | 98,800 | 99,200 | 15 |
| 2011/12/16 | 106,900 | 106,900 | 104,000 | 104,000 | 4 |
| 2011/12/15 | 105,000 | 105,000 | 103,100 | 103,100 | 5 |
| 2011/12/14 | 106,300 | 106,300 | 106,300 | 106,300 | 1 |
| 2011/12/13 | 105,200 | 107,000 | 105,200 | 107,000 | 8 |
| 2011/12/12 | 108,300 | 113,000 | 108,200 | 108,200 | 17 |
| 2011/12/09 | 108,000 | 108,000 | 108,000 | 108,000 | 1 |
| 2011/12/08 | 110,000 | 110,000 | 108,000 | 108,000 | 5 |
| 2011/12/07 | 111,100 | 111,100 | 111,100 | 111,100 | 1 |
| 2011/12/06 | 113,000 | 113,000 | 111,100 | 111,100 | 2 |
| 2011/12/05 | 106,000 | 112,900 | 106,000 | 112,900 | 6 |
| 2011/12/01 | 113,000 | 113,000 | 105,600 | 109,000 | 17 |
| 2011/11/30 | 109,900 | 109,900 | 109,900 | 109,900 | 1 |
| 2011/11/29 | 111,800 | 111,800 | 111,000 | 111,000 | 7 |
| 2011/11/28 | 106,800 | 106,800 | 106,800 | 106,800 | 9 |
| 2011/11/25 | 99,100 | 101,500 | 99,100 | 101,500 | 5 |
| 2011/11/24 | 104,000 | 104,000 | 97,400 | 98,800 | 21 |
| 2011/11/22 | 97,400 | 111,000 | 97,400 | 105,000 | 31 |
| 2011/11/21 | 100,000 | 100,400 | 99,900 | 100,400 | 10 |
| 2011/11/18 | 100,900 | 104,700 | 100,900 | 104,700 | 6 |
| 2011/11/17 | 100,000 | 102,000 | 100,000 | 102,000 | 7 |
| 2011/11/16 | 101,000 | 101,000 | 100,000 | 100,000 | 13 |
| 2011/11/15 | 105,000 | 105,900 | 102,100 | 102,100 | 14 |
| 2011/11/14 | 107,000 | 110,000 | 107,000 | 108,000 | 25 |
| 2011/11/11 | 0 | 0 | 0 | 107,400 | 0 |
| 2011/11/10 | 102,000 | 107,500 | 102,000 | 107,400 | 9 |
| 2011/11/09 | 105,000 | 110,000 | 104,000 | 108,000 | 21 |
| 2011/11/08 | 110,200 | 110,200 | 107,100 | 108,000 | 11 |
| 2011/11/07 | 112,800 | 112,800 | 110,100 | 110,400 | 7 |
| 2011/11/04 | 120,300 | 120,300 | 112,800 | 112,800 | 26 |
| 2011/11/02 | 122,000 | 122,000 | 117,100 | 117,300 | 19 |
| 2011/11/01 | 126,300 | 126,500 | 122,100 | 122,100 | 24 |
| 2011/10/31 | 126,300 | 128,000 | 126,300 | 126,300 | 14 |
| 2011/10/28 | 126,500 | 130,000 | 126,000 | 126,300 | 37 |
| 2011/10/27 | 125,400 | 125,400 | 122,000 | 124,200 | 13 |
| 2011/10/26 | 123,000 | 125,000 | 120,000 | 123,300 | 22 |
| 2011/10/25 | 130,300 | 130,500 | 126,000 | 126,000 | 27 |
| 2011/10/24 | 132,500 | 132,500 | 126,700 | 128,000 | 27 |
| 2011/10/21 | 135,700 | 136,700 | 132,100 | 132,100 | 31 |
| 2011/10/20 | 142,000 | 142,000 | 133,000 | 134,000 | 64 |
| 2011/10/19 | 149,000 | 149,000 | 141,600 | 143,900 | 86 |
| 2011/10/18 | 143,800 | 149,000 | 139,800 | 144,500 | 378 |
| 2011/10/17 | 169,800 | 169,800 | 169,800 | 169,800 | 7 |
| 2011/10/14 | 200,500 | 221,500 | 200,500 | 219,800 | 49 |
| 2011/10/13 | 211,000 | 219,900 | 202,500 | 207,500 | 110 |
| 2011/10/12 | 189,000 | 199,900 | 189,000 | 199,900 | 17 |
| 2011/10/11 | 182,500 | 189,000 | 182,000 | 183,600 | 27 |
| 2011/10/07 | 180,000 | 182,500 | 179,800 | 182,500 | 9 |
| 2011/10/06 | 182,500 | 182,500 | 180,000 | 180,000 | 2 |
| 2011/10/05 | 0 | 0 | 0 | 182,900 | 0 |
| 2011/10/04 | 179,900 | 183,000 | 179,000 | 182,900 | 7 |
| 2011/10/03 | 186,000 | 187,900 | 180,000 | 187,900 | 5 |
| 2011/09/30 | 0 | 0 | 0 | 190,000 | 0 |
| 2011/09/29 | 181,000 | 191,400 | 180,000 | 190,000 | 10 |
| 2011/09/28 | 181,000 | 185,000 | 181,000 | 185,000 | 3 |
| 2011/09/27 | 175,000 | 178,900 | 175,000 | 177,000 | 4 |
| 2011/09/26 | 182,000 | 186,000 | 175,000 | 175,000 | 13 |
| 2011/09/22 | 190,000 | 190,000 | 183,000 | 189,900 | 7 |
| 2011/09/21 | 190,000 | 197,900 | 190,000 | 193,000 | 5 |
| 2011/09/20 | 185,000 | 186,000 | 184,800 | 186,000 | 11 |
| 2011/09/16 | 184,800 | 184,800 | 181,000 | 183,800 | 6 |
| 2011/09/15 | 183,900 | 183,900 | 180,000 | 183,300 | 13 |
| 2011/09/14 | 180,800 | 180,800 | 180,800 | 180,800 | 1 |
| 2011/09/13 | 175,000 | 184,800 | 175,000 | 184,800 | 9 |
| 2011/09/12 | 183,000 | 183,000 | 178,000 | 178,000 | 43 |
| 2011/09/09 | 0 | 0 | 0 | 195,000 | 0 |
| 2011/09/08 | 192,600 | 198,900 | 191,100 | 195,000 | 8 |
| 2011/09/07 | 190,500 | 190,500 | 188,600 | 188,600 | 4 |
| 2011/09/06 | 195,000 | 195,000 | 187,000 | 194,900 | 6 |
| 2011/09/05 | 195,000 | 196,000 | 195,000 | 196,000 | 5 |
| 2011/09/02 | 197,400 | 197,400 | 197,400 | 197,400 | 1 |
| 2011/09/01 | 192,500 | 197,000 | 192,500 | 197,000 | 16 |
| 2011/08/31 | 197,000 | 197,200 | 192,600 | 196,500 | 9 |
| 2011/08/30 | 192,800 | 200,800 | 192,800 | 196,000 | 7 |
| 2011/08/29 | 193,800 | 201,800 | 192,800 | 196,800 | 7 |
| 2011/08/26 | 186,900 | 194,900 | 186,900 | 194,800 | 10 |
| 2011/08/25 | 189,000 | 192,000 | 189,000 | 190,000 | 16 |
| 2011/08/24 | 190,000 | 197,000 | 185,200 | 185,200 | 5 |
| 2011/08/23 | 190,000 | 191,800 | 190,000 | 191,800 | 6 |
| 2011/08/22 | 192,000 | 192,000 | 178,000 | 178,000 | 5 |
| 2011/08/19 | 193,000 | 194,000 | 190,000 | 192,000 | 12 |
| 2011/08/18 | 200,000 | 201,000 | 195,000 | 195,000 | 11 |
| 2011/08/17 | 200,100 | 200,500 | 199,100 | 200,500 | 6 |
| 2011/08/16 | 204,500 | 204,500 | 200,600 | 200,600 | 6 |
| 2011/08/15 | 198,900 | 205,000 | 198,900 | 205,000 | 14 |
| 2011/08/12 | 202,100 | 203,900 | 200,000 | 203,900 | 24 |
| 2011/08/11 | 193,800 | 200,000 | 193,000 | 199,000 | 16 |
| 2011/08/10 | 207,000 | 207,000 | 200,000 | 202,800 | 9 |
| 2011/08/09 | 186,000 | 195,000 | 181,600 | 195,000 | 36 |
| 2011/08/08 | 204,000 | 209,000 | 201,600 | 203,000 | 14 |
| 2011/08/05 | 200,200 | 214,000 | 200,000 | 214,000 | 44 |
| 2011/08/04 | 221,800 | 221,800 | 216,500 | 219,800 | 8 |
| 2011/08/03 | 216,500 | 221,500 | 216,500 | 220,400 | 6 |
| 2011/08/02 | 220,000 | 224,800 | 218,100 | 224,500 | 6 |
| 2011/08/01 | 218,900 | 222,200 | 215,500 | 221,800 | 13 |
| 2011/07/29 | 222,000 | 226,900 | 216,000 | 218,900 | 12 |
| 2011/07/28 | 220,200 | 227,900 | 220,100 | 223,900 | 15 |
| 2011/07/27 | 234,500 | 234,500 | 215,000 | 224,400 | 27 |
| 2011/07/26 | 218,900 | 235,800 | 218,900 | 234,500 | 20 |
| 2011/07/25 | 223,800 | 223,800 | 220,300 | 220,800 | 8 |
| 2011/07/22 | 222,000 | 223,000 | 221,000 | 221,100 | 12 |
| 2011/07/21 | 224,900 | 228,900 | 218,100 | 222,000 | 40 |
| 2011/07/20 | 232,000 | 232,300 | 223,000 | 224,900 | 52 |
| 2011/07/19 | 243,000 | 243,000 | 230,000 | 232,300 | 62 |
| 2011/07/15 | 238,000 | 260,000 | 232,000 | 243,700 | 248 |
| 2011/07/14 | 213,000 | 223,000 | 213,000 | 223,000 | 22 |
| 2011/07/13 | 211,000 | 212,200 | 210,000 | 212,200 | 16 |
| 2011/07/12 | 208,700 | 212,300 | 208,700 | 212,000 | 16 |
| 2011/07/11 | 212,100 | 212,800 | 209,000 | 212,800 | 14 |
| 2011/07/08 | 213,500 | 213,500 | 210,000 | 212,200 | 8 |
| 2011/07/07 | 213,900 | 213,900 | 210,000 | 210,000 | 5 |
| 2011/07/06 | 210,000 | 212,000 | 209,000 | 210,000 | 9 |
| 2011/07/05 | 207,000 | 212,800 | 205,000 | 208,000 | 8 |
| 2011/07/04 | 206,900 | 211,900 | 203,000 | 211,900 | 28 |
| 2011/07/01 | 209,900 | 210,000 | 207,000 | 207,000 | 16 |
| 2011/06/30 | 210,000 | 211,500 | 207,000 | 208,800 | 16 |
| 2011/06/29 | 207,000 | 212,000 | 207,000 | 210,000 | 9 |
| 2011/06/28 | 212,300 | 212,400 | 207,000 | 212,000 | 9 |
| 2011/06/27 | 208,900 | 210,000 | 205,000 | 210,000 | 6 |
| 2011/06/24 | 212,000 | 212,000 | 211,500 | 211,500 | 3 |
| 2011/06/23 | 211,800 | 211,800 | 210,000 | 210,000 | 5 |
| 2011/06/22 | 208,000 | 211,700 | 207,000 | 211,700 | 14 |
| 2011/06/21 | 203,000 | 213,000 | 203,000 | 207,900 | 8 |
| 2011/06/20 | 202,500 | 204,600 | 202,000 | 203,000 | 7 |
| 2011/06/17 | 215,000 | 215,000 | 210,600 | 210,600 | 18 |
| 2011/06/16 | 217,900 | 217,900 | 214,100 | 215,000 | 12 |
| 2011/06/15 | 224,000 | 224,000 | 220,000 | 221,900 | 12 |
| 2011/06/14 | 219,900 | 228,800 | 219,900 | 223,500 | 13 |
| 2011/06/13 | 224,000 | 224,900 | 220,000 | 224,900 | 19 |
| 2011/06/10 | 226,500 | 229,900 | 222,000 | 224,000 | 20 |
| 2011/06/09 | 218,000 | 225,500 | 218,000 | 222,000 | 11 |
| 2011/06/08 | 221,000 | 223,000 | 216,000 | 216,100 | 8 |
| 2011/06/07 | 214,000 | 223,000 | 214,000 | 221,000 | 13 |
| 2011/06/06 | 219,000 | 219,000 | 214,000 | 218,000 | 8 |
| 2011/06/03 | 224,500 | 224,500 | 217,000 | 217,000 | 7 |
| 2011/06/02 | 216,600 | 219,500 | 216,600 | 219,500 | 12 |
| 2011/06/01 | 226,600 | 226,600 | 226,600 | 226,600 | 2 |
| 2011/05/31 | 229,000 | 231,000 | 227,000 | 228,900 | 11 |
| 2011/05/30 | 233,500 | 233,500 | 224,700 | 225,000 | 27 |
| 2011/05/27 | 233,900 | 233,900 | 229,300 | 229,300 | 9 |
| 2011/05/26 | 229,600 | 231,100 | 229,600 | 231,100 | 7 |
| 2011/05/25 | 234,500 | 234,900 | 228,600 | 229,600 | 20 |
| 2011/05/24 | 229,000 | 234,600 | 227,500 | 230,000 | 8 |
| 2011/05/23 | 230,000 | 233,000 | 225,500 | 229,400 | 14 |
| 2011/05/20 | 229,000 | 230,000 | 227,500 | 229,900 | 6 |
| 2011/05/19 | 234,000 | 234,000 | 224,500 | 224,800 | 10 |
| 2011/05/18 | 221,500 | 230,000 | 221,500 | 224,000 | 21 |
| 2011/05/17 | 232,000 | 232,000 | 222,500 | 223,000 | 10 |
| 2011/05/16 | 220,000 | 224,500 | 220,000 | 224,500 | 14 |
| 2011/05/13 | 229,000 | 229,000 | 215,300 | 220,000 | 17 |
| 2011/05/12 | 227,000 | 229,000 | 225,000 | 227,000 | 17 |
| 2011/05/11 | 235,400 | 235,400 | 231,000 | 232,000 | 16 |
| 2011/05/10 | 235,500 | 238,000 | 235,300 | 237,000 | 9 |
| 2011/05/09 | 242,500 | 242,500 | 238,000 | 238,000 | 20 |
| 2011/05/06 | 238,000 | 242,900 | 238,000 | 242,500 | 9 |
| 2011/05/02 | 242,100 | 243,100 | 239,000 | 239,000 | 44 |
| 2011/04/28 | 248,900 | 248,900 | 242,000 | 244,000 | 21 |
| 2011/04/27 | 247,800 | 249,000 | 244,000 | 246,000 | 12 |
| 2011/04/26 | 249,800 | 249,800 | 243,800 | 247,800 | 24 |
| 2011/04/25 | 249,000 | 253,400 | 249,000 | 249,000 | 21 |
| 2011/04/22 | 249,000 | 249,000 | 242,000 | 245,000 | 20 |
| 2011/04/21 | 248,900 | 249,600 | 245,500 | 246,500 | 31 |
| 2011/04/20 | 243,000 | 248,000 | 243,000 | 247,800 | 18 |
| 2011/04/19 | 248,000 | 248,500 | 243,000 | 243,000 | 27 |
| 2011/04/18 | 248,000 | 249,900 | 242,200 | 247,700 | 32 |
| 2011/04/15 | 249,000 | 249,800 | 245,000 | 245,000 | 27 |
| 2011/04/14 | 250,000 | 250,000 | 245,500 | 249,000 | 29 |
| 2011/04/13 | 249,000 | 250,300 | 245,000 | 249,000 | 45 |
| 2011/04/12 | 250,000 | 268,000 | 245,200 | 250,300 | 255 |
| 2011/04/11 | 236,200 | 238,000 | 231,000 | 238,000 | 16 |
| 2011/04/08 | 227,000 | 234,000 | 224,900 | 231,200 | 33 |
| 2011/04/07 | 237,500 | 240,000 | 229,800 | 234,400 | 76 |
| 2011/04/06 | 241,200 | 242,500 | 238,000 | 242,500 | 31 |
| 2011/04/05 | 250,000 | 258,900 | 237,700 | 250,000 | 46 |
| 2011/04/04 | 255,000 | 260,000 | 245,000 | 251,900 | 78 |
| 2011/04/01 | 240,000 | 250,000 | 238,000 | 250,000 | 50 |
| 2011/03/31 | 230,700 | 238,000 | 230,700 | 235,500 | 22 |
| 2011/03/30 | 227,000 | 239,000 | 227,000 | 230,500 | 45 |
| 2011/03/29 | 205,000 | 227,000 | 204,000 | 227,000 | 37 |
| 2011/03/28 | 228,200 | 228,200 | 210,100 | 215,000 | 34 |
| 2011/03/25 | 231,000 | 245,000 | 228,000 | 228,000 | 19 |
| 2011/03/24 | 240,000 | 245,000 | 225,000 | 227,000 | 25 |
| 2011/03/23 | 250,100 | 252,500 | 239,500 | 240,000 | 78 |
| 2011/03/22 | 240,000 | 265,000 | 237,500 | 259,000 | 87 |
| 2011/03/18 | 190,000 | 220,000 | 190,000 | 215,000 | 55 |
| 2011/03/17 | 164,000 | 190,000 | 162,000 | 190,000 | 38 |
| 2011/03/16 | 156,000 | 188,000 | 153,100 | 184,000 | 106 |
| 2011/03/15 | 190,000 | 190,000 | 149,000 | 152,000 | 92 |
| 2011/03/14 | 188,300 | 202,000 | 188,200 | 189,000 | 137 |
| 2011/03/11 | 239,100 | 242,000 | 237,200 | 238,200 | 41 |
| 2011/03/10 | 255,800 | 255,800 | 233,000 | 246,000 | 49 |
| 2011/03/09 | 255,500 | 259,100 | 255,300 | 255,800 | 32 |
| 2011/03/08 | 263,200 | 264,000 | 257,000 | 257,000 | 45 |
| 2011/03/07 | 270,000 | 271,000 | 262,400 | 263,200 | 31 |
| 2011/03/04 | 260,500 | 277,500 | 260,500 | 267,000 | 112 |
| 2011/03/03 | 259,700 | 262,000 | 255,200 | 258,500 | 31 |
| 2011/03/02 | 254,100 | 260,700 | 253,000 | 254,700 | 60 |
| 2011/03/01 | 264,000 | 264,000 | 256,100 | 262,900 | 48 |
| 2011/02/28 | 256,400 | 265,000 | 255,200 | 261,000 | 40 |
| 2011/02/25 | 244,900 | 255,000 | 239,100 | 251,400 | 29 |
| 2011/02/24 | 242,500 | 255,000 | 231,000 | 242,000 | 97 |
| 2011/02/23 | 235,000 | 245,000 | 235,000 | 240,000 | 37 |
| 2011/02/22 | 251,400 | 251,500 | 230,300 | 245,000 | 78 |
| 2011/02/21 | 256,000 | 258,000 | 251,200 | 251,200 | 59 |
| 2011/02/18 | 253,000 | 262,000 | 250,100 | 256,000 | 100 |
| 2011/02/17 | 245,000 | 270,500 | 242,100 | 255,000 | 243 |
| 2011/02/16 | 245,000 | 247,400 | 237,000 | 238,500 | 84 |
| 2011/02/15 | 261,000 | 261,000 | 238,200 | 242,000 | 119 |
| 2011/02/14 | 267,500 | 270,000 | 252,700 | 260,000 | 94 |
| 2011/02/10 | 270,000 | 270,000 | 251,000 | 266,000 | 115 |
| 2011/02/09 | 283,000 | 299,800 | 252,100 | 270,000 | 632 |
| 2011/02/08 | 228,000 | 268,000 | 225,000 | 268,000 | 392 |
| 2011/02/07 | 229,000 | 229,000 | 215,000 | 218,000 | 152 |
| 2011/02/04 | 200,000 | 229,000 | 198,000 | 224,900 | 174 |
| 2011/02/03 | 200,000 | 202,900 | 196,000 | 196,300 | 52 |
| 2011/02/02 | 208,000 | 217,000 | 207,000 | 210,000 | 197 |
| 2011/02/01 | 192,500 | 204,900 | 191,100 | 195,000 | 42 |
| 2011/01/31 | 198,100 | 198,100 | 185,000 | 190,000 | 54 |
| 2011/01/28 | 210,000 | 238,000 | 195,300 | 198,100 | 252 |
| 2011/01/27 | 176,400 | 216,100 | 176,400 | 213,000 | 354 |
| 2011/01/26 | 175,100 | 177,600 | 175,100 | 176,100 | 6 |
| 2011/01/25 | 175,500 | 179,000 | 172,000 | 179,000 | 14 |
| 2011/01/24 | 168,100 | 171,500 | 167,500 | 170,500 | 28 |
| 2011/01/21 | 181,700 | 181,700 | 162,000 | 172,000 | 75 |
| 2011/01/20 | 193,000 | 193,000 | 181,700 | 185,700 | 34 |
| 2011/01/19 | 186,200 | 194,000 | 186,200 | 190,000 | 19 |
| 2011/01/18 | 194,000 | 196,500 | 186,000 | 188,000 | 72 |
| 2011/01/17 | 189,000 | 213,000 | 177,000 | 203,000 | 223 |
| 2011/01/14 | 163,200 | 174,000 | 163,200 | 173,000 | 75 |
| 2011/01/13 | 161,000 | 161,000 | 153,600 | 161,000 | 13 |
| 2011/01/12 | 155,000 | 160,000 | 155,000 | 159,500 | 17 |
| 2011/01/11 | 160,000 | 160,000 | 150,000 | 152,000 | 24 |
| 2011/01/07 | 161,500 | 161,500 | 158,000 | 160,000 | 16 |
| 2011/01/06 | 158,000 | 164,000 | 158,000 | 161,500 | 38 |
| 2011/01/05 | 143,100 | 156,000 | 143,100 | 155,000 | 30 |
| 2011/01/04 | 137,000 | 140,100 | 137,000 | 140,100 | 14 |