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 |
|---|---|---|---|---|---|
| 2012/12/28 | 96,000 | 99,000 | 96,000 | 97,400 | 22 |
| 2012/12/27 | 97,000 | 97,000 | 96,000 | 96,500 | 27 |
| 2012/12/26 | 98,200 | 100,000 | 97,100 | 97,200 | 38 |
| 2012/12/25 | 106,500 | 106,500 | 98,000 | 99,300 | 36 |
| 2012/12/21 | 95,900 | 111,300 | 95,200 | 104,500 | 161 |
| 2012/12/20 | 96,600 | 96,600 | 96,000 | 96,300 | 17 |
| 2012/12/19 | 97,500 | 97,500 | 96,500 | 96,600 | 6 |
| 2012/12/18 | 98,600 | 98,600 | 97,500 | 97,500 | 7 |
| 2012/12/17 | 100,700 | 103,700 | 98,500 | 98,500 | 11 |
| 2012/12/14 | 97,500 | 99,300 | 97,500 | 97,700 | 16 |
| 2012/12/13 | 104,500 | 104,500 | 96,500 | 97,500 | 56 |
| 2012/12/12 | 97,500 | 111,000 | 97,500 | 101,500 | 67 |
| 2012/12/07 | 96,100 | 96,100 | 96,000 | 96,000 | 3 |
| 2012/12/06 | 96,200 | 96,200 | 96,200 | 96,200 | 3 |
| 2012/12/05 | 95,100 | 96,200 | 95,100 | 96,200 | 2 |
| 2012/12/03 | 97,000 | 97,000 | 96,000 | 96,000 | 9 |
| 2012/11/30 | 98,900 | 98,900 | 97,000 | 97,000 | 3 |
| 2012/11/29 | 95,000 | 95,000 | 95,000 | 95,000 | 1 |
| 2012/11/28 | 94,500 | 95,200 | 94,000 | 94,800 | 7 |
| 2012/11/27 | 100,000 | 100,000 | 100,000 | 100,000 | 4 |
| 2012/11/26 | 99,000 | 99,000 | 95,100 | 98,800 | 19 |
| 2012/11/22 | 92,500 | 99,500 | 92,500 | 95,400 | 20 |
| 2012/11/20 | 88,600 | 88,700 | 88,600 | 88,700 | 2 |
| 2012/11/19 | 88,300 | 88,300 | 88,300 | 88,300 | 1 |
| 2012/11/16 | 89,000 | 89,000 | 85,500 | 88,000 | 14 |
| 2012/11/15 | 88,500 | 88,600 | 88,500 | 88,600 | 4 |
| 2012/11/14 | 92,700 | 92,700 | 88,100 | 88,500 | 13 |
| 2012/11/13 | 94,200 | 94,200 | 94,200 | 94,200 | 2 |
| 2012/11/12 | 96,000 | 96,000 | 95,000 | 95,000 | 4 |
| 2012/11/09 | 96,500 | 96,500 | 95,000 | 95,000 | 5 |
| 2012/11/08 | 97,000 | 97,000 | 95,500 | 95,600 | 3 |
| 2012/11/07 | 98,000 | 98,800 | 97,600 | 97,600 | 13 |
| 2012/11/06 | 98,600 | 100,000 | 97,100 | 100,000 | 19 |
| 2012/11/05 | 97,100 | 98,000 | 97,100 | 98,000 | 34 |
| 2012/11/02 | 97,000 | 97,000 | 97,000 | 97,000 | 3 |
| 2012/11/01 | 97,000 | 97,000 | 97,000 | 97,000 | 2 |
| 2012/10/31 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2012/10/29 | 98,000 | 100,500 | 98,000 | 100,500 | 5 |
| 2012/10/26 | 98,800 | 98,800 | 97,000 | 97,000 | 8 |
| 2012/10/25 | 98,800 | 98,800 | 96,600 | 96,800 | 5 |
| 2012/10/24 | 96,500 | 96,500 | 96,200 | 96,500 | 5 |
| 2012/10/23 | 96,000 | 96,000 | 96,000 | 96,000 | 3 |
| 2012/10/22 | 97,000 | 97,000 | 96,000 | 96,000 | 7 |
| 2012/10/19 | 97,000 | 97,000 | 97,000 | 97,000 | 1 |
| 2012/10/18 | 97,000 | 97,400 | 96,900 | 97,400 | 9 |
| 2012/10/17 | 95,900 | 97,000 | 95,900 | 97,000 | 5 |
| 2012/10/16 | 97,100 | 97,400 | 95,000 | 95,000 | 33 |
| 2012/10/15 | 99,000 | 99,000 | 97,100 | 97,100 | 4 |
| 2012/10/12 | 96,800 | 100,000 | 96,700 | 99,900 | 26 |
| 2012/10/11 | 98,100 | 99,000 | 98,000 | 99,000 | 31 |
| 2012/10/10 | 99,000 | 101,000 | 98,000 | 99,000 | 188 |
| 2012/10/09 | 124,900 | 124,900 | 121,000 | 123,000 | 11 |
| 2012/10/05 | 122,000 | 128,000 | 121,900 | 125,000 | 23 |
| 2012/10/04 | 120,000 | 120,100 | 120,000 | 120,000 | 5 |
| 2012/10/03 | 118,000 | 119,500 | 118,000 | 118,000 | 6 |
| 2012/10/02 | 119,000 | 120,000 | 119,000 | 120,000 | 2 |
| 2012/10/01 | 118,000 | 119,500 | 117,000 | 118,000 | 9 |
| 2012/09/28 | 120,000 | 120,000 | 118,000 | 118,000 | 9 |
| 2012/09/27 | 119,400 | 120,000 | 116,000 | 120,000 | 10 |
| 2012/09/26 | 114,200 | 117,500 | 112,400 | 117,500 | 22 |
| 2012/09/25 | 115,000 | 115,000 | 110,000 | 111,200 | 26 |
| 2012/09/24 | 116,000 | 116,000 | 116,000 | 116,000 | 1 |
| 2012/09/21 | 113,600 | 117,000 | 113,600 | 117,000 | 5 |
| 2012/09/20 | 114,300 | 114,300 | 113,700 | 113,700 | 6 |
| 2012/09/19 | 115,600 | 116,200 | 115,600 | 116,200 | 17 |
| 2012/09/18 | 123,100 | 123,200 | 118,600 | 118,600 | 18 |
| 2012/09/14 | 123,500 | 125,000 | 118,000 | 120,100 | 49 |
| 2012/09/13 | 117,000 | 123,500 | 116,700 | 123,500 | 20 |
| 2012/09/12 | 119,100 | 120,000 | 115,000 | 115,100 | 11 |
| 2012/09/11 | 109,000 | 129,800 | 109,000 | 119,000 | 44 |
| 2012/09/10 | 112,500 | 112,500 | 108,000 | 108,000 | 3 |
| 2012/09/06 | 103,800 | 104,000 | 101,500 | 103,500 | 5 |
| 2012/09/05 | 104,000 | 104,000 | 103,800 | 103,800 | 3 |
| 2012/09/04 | 104,200 | 104,200 | 104,200 | 104,200 | 1 |
| 2012/09/03 | 105,000 | 105,000 | 105,000 | 105,000 | 1 |
| 2012/08/31 | 107,000 | 107,000 | 104,300 | 104,300 | 6 |
| 2012/08/30 | 107,000 | 107,000 | 107,000 | 107,000 | 2 |
| 2012/08/29 | 104,300 | 108,000 | 104,300 | 107,000 | 4 |
| 2012/08/28 | 116,000 | 118,000 | 111,000 | 111,000 | 13 |
| 2012/08/27 | 108,500 | 113,000 | 108,500 | 113,000 | 9 |
| 2012/08/24 | 106,000 | 108,000 | 106,000 | 107,000 | 13 |
| 2012/08/23 | 106,200 | 108,700 | 105,500 | 108,700 | 7 |
| 2012/08/22 | 104,000 | 104,000 | 104,000 | 104,000 | 2 |
| 2012/08/21 | 104,100 | 104,100 | 104,100 | 104,100 | 1 |
| 2012/08/17 | 103,900 | 106,900 | 103,900 | 106,900 | 4 |
| 2012/08/16 | 106,000 | 106,000 | 102,500 | 102,500 | 12 |
| 2012/08/15 | 101,900 | 101,900 | 101,900 | 101,900 | 5 |
| 2012/08/14 | 103,800 | 103,800 | 101,900 | 101,900 | 3 |
| 2012/08/13 | 104,000 | 104,000 | 103,200 | 103,200 | 4 |
| 2012/08/10 | 103,400 | 103,400 | 103,000 | 103,000 | 6 |
| 2012/08/09 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 2012/08/08 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 2012/08/07 | 102,800 | 103,000 | 101,700 | 103,000 | 6 |
| 2012/08/06 | 105,600 | 111,000 | 105,600 | 105,800 | 8 |
| 2012/08/03 | 104,500 | 133,400 | 100,800 | 104,300 | 153 |
| 2012/08/02 | 101,700 | 103,400 | 101,700 | 103,400 | 3 |
| 2012/07/31 | 100,100 | 101,700 | 100,100 | 101,700 | 3 |
| 2012/07/30 | 100,500 | 100,500 | 100,100 | 100,100 | 3 |
| 2012/07/27 | 99,900 | 99,900 | 99,900 | 99,900 | 1 |
| 2012/07/26 | 101,100 | 101,100 | 99,500 | 99,900 | 8 |
| 2012/07/25 | 103,100 | 103,100 | 99,600 | 99,600 | 12 |
| 2012/07/24 | 99,500 | 99,500 | 99,000 | 99,200 | 10 |
| 2012/07/23 | 99,000 | 100,800 | 99,000 | 99,300 | 6 |
| 2012/07/20 | 103,500 | 103,500 | 101,900 | 101,900 | 3 |
| 2012/07/19 | 103,000 | 105,000 | 103,000 | 105,000 | 4 |
| 2012/07/18 | 104,000 | 104,000 | 102,500 | 102,600 | 10 |
| 2012/07/17 | 109,000 | 109,100 | 104,000 | 104,000 | 25 |
| 2012/07/13 | 116,000 | 121,000 | 116,000 | 118,000 | 10 |
| 2012/07/12 | 123,000 | 124,900 | 123,000 | 124,900 | 4 |
| 2012/07/11 | 121,400 | 122,000 | 121,400 | 122,000 | 3 |
| 2012/07/10 | 115,000 | 120,000 | 115,000 | 120,000 | 6 |
| 2012/07/09 | 114,500 | 118,000 | 114,500 | 118,000 | 3 |
| 2012/07/06 | 123,000 | 123,000 | 116,200 | 119,000 | 8 |
| 2012/07/05 | 121,700 | 121,700 | 121,000 | 121,000 | 2 |
| 2012/07/04 | 121,600 | 123,000 | 121,600 | 123,000 | 2 |
| 2012/07/03 | 121,600 | 121,800 | 118,800 | 118,800 | 10 |
| 2012/07/02 | 120,000 | 120,000 | 120,000 | 120,000 | 11 |
| 2012/06/28 | 120,000 | 120,000 | 119,900 | 120,000 | 3 |
| 2012/06/27 | 115,300 | 117,000 | 115,300 | 117,000 | 9 |
| 2012/06/26 | 116,900 | 120,000 | 116,000 | 116,000 | 15 |
| 2012/06/25 | 117,000 | 119,000 | 116,900 | 116,900 | 14 |
| 2012/06/22 | 110,100 | 114,500 | 110,100 | 114,500 | 7 |
| 2012/06/21 | 111,900 | 113,000 | 111,900 | 113,000 | 7 |
| 2012/06/20 | 111,500 | 111,500 | 110,000 | 110,000 | 2 |
| 2012/06/19 | 110,000 | 110,000 | 110,000 | 110,000 | 2 |
| 2012/06/18 | 107,600 | 108,600 | 105,300 | 107,100 | 9 |
| 2012/06/15 | 106,000 | 106,000 | 104,600 | 104,600 | 3 |
| 2012/06/14 | 102,500 | 106,000 | 102,500 | 104,100 | 10 |
| 2012/06/13 | 100,300 | 101,500 | 100,300 | 101,500 | 6 |
| 2012/06/12 | 100,100 | 100,100 | 99,600 | 99,600 | 5 |
| 2012/06/11 | 102,000 | 102,000 | 98,500 | 100,500 | 10 |
| 2012/06/08 | 99,300 | 100,000 | 99,000 | 100,000 | 6 |
| 2012/06/07 | 102,000 | 102,000 | 99,000 | 99,000 | 22 |
| 2012/06/06 | 98,200 | 104,200 | 98,200 | 104,200 | 6 |
| 2012/06/05 | 98,000 | 98,100 | 98,000 | 98,100 | 10 |
| 2012/06/04 | 99,000 | 100,000 | 98,100 | 98,100 | 8 |
| 2012/06/01 | 100,100 | 100,100 | 100,000 | 100,000 | 2 |
| 2012/05/31 | 100,400 | 100,400 | 100,000 | 100,100 | 10 |
| 2012/05/30 | 102,000 | 102,500 | 100,400 | 100,400 | 5 |
| 2012/05/28 | 103,200 | 103,200 | 101,000 | 101,000 | 6 |
| 2012/05/25 | 100,000 | 101,500 | 100,000 | 100,200 | 4 |
| 2012/05/23 | 98,800 | 103,000 | 98,800 | 100,000 | 7 |
| 2012/05/22 | 104,000 | 104,000 | 101,000 | 101,000 | 4 |
| 2012/05/21 | 98,000 | 99,900 | 98,000 | 99,900 | 2 |
| 2012/05/18 | 102,000 | 102,000 | 98,000 | 98,000 | 10 |
| 2012/05/17 | 102,000 | 107,000 | 102,000 | 107,000 | 9 |
| 2012/05/16 | 102,000 | 103,000 | 102,000 | 102,000 | 4 |
| 2012/05/15 | 100,200 | 100,200 | 96,000 | 99,000 | 36 |
| 2012/05/14 | 102,200 | 102,300 | 100,200 | 100,200 | 15 |
| 2012/05/11 | 106,400 | 106,400 | 102,700 | 104,000 | 20 |
| 2012/05/09 | 112,800 | 113,800 | 103,000 | 108,100 | 39 |
| 2012/05/08 | 113,100 | 113,100 | 112,800 | 112,800 | 5 |
| 2012/05/07 | 117,000 | 117,000 | 113,400 | 113,400 | 11 |
| 2012/05/02 | 116,000 | 116,900 | 115,800 | 116,900 | 4 |
| 2012/05/01 | 116,000 | 119,000 | 115,800 | 115,800 | 7 |
| 2012/04/27 | 116,600 | 116,600 | 115,100 | 116,600 | 12 |
| 2012/04/26 | 115,200 | 117,900 | 114,600 | 114,600 | 15 |
| 2012/04/25 | 117,000 | 117,200 | 116,200 | 116,300 | 15 |
| 2012/04/24 | 120,000 | 120,000 | 117,100 | 117,100 | 15 |
| 2012/04/23 | 118,200 | 122,000 | 118,200 | 120,000 | 11 |
| 2012/04/20 | 120,100 | 120,100 | 117,400 | 118,000 | 18 |
| 2012/04/19 | 123,500 | 123,500 | 120,500 | 120,500 | 12 |
| 2012/04/18 | 121,400 | 122,900 | 121,000 | 122,900 | 16 |
| 2012/04/17 | 122,500 | 122,500 | 119,100 | 119,900 | 29 |
| 2012/04/16 | 134,900 | 135,000 | 120,300 | 122,500 | 86 |
| 2012/04/13 | 147,000 | 147,000 | 135,000 | 140,900 | 71 |
| 2012/04/12 | 144,000 | 155,000 | 140,400 | 147,000 | 72 |
| 2012/04/11 | 136,000 | 147,000 | 133,000 | 141,000 | 114 |
| 2012/04/10 | 152,500 | 158,500 | 130,000 | 135,200 | 425 |
| 2012/04/09 | 142,800 | 142,800 | 142,800 | 142,800 | 43 |
| 2012/04/06 | 108,200 | 112,800 | 108,200 | 112,800 | 4 |
| 2012/04/04 | 113,000 | 114,100 | 108,000 | 108,300 | 11 |
| 2012/04/03 | 109,900 | 110,000 | 109,900 | 110,000 | 5 |
| 2012/04/02 | 105,900 | 107,800 | 105,900 | 107,800 | 2 |
| 2012/03/30 | 105,500 | 107,800 | 105,500 | 107,800 | 2 |
| 2012/03/28 | 109,000 | 109,000 | 103,500 | 103,500 | 4 |
| 2012/03/27 | 108,900 | 108,900 | 103,000 | 103,000 | 13 |
| 2012/03/26 | 111,900 | 112,000 | 108,100 | 108,100 | 10 |
| 2012/03/23 | 108,800 | 113,000 | 108,600 | 112,000 | 7 |
| 2012/03/22 | 108,600 | 108,600 | 108,600 | 108,600 | 2 |
| 2012/03/21 | 111,100 | 111,100 | 108,000 | 108,000 | 18 |
| 2012/03/19 | 111,500 | 111,700 | 111,500 | 111,600 | 5 |
| 2012/03/16 | 113,800 | 114,500 | 110,900 | 114,500 | 3 |
| 2012/03/15 | 111,000 | 111,000 | 109,100 | 109,100 | 3 |
| 2012/03/14 | 109,000 | 109,000 | 109,000 | 109,000 | 2 |
| 2012/03/13 | 110,000 | 110,000 | 109,000 | 109,000 | 4 |
| 2012/03/12 | 115,000 | 115,000 | 111,600 | 112,000 | 16 |
| 2012/03/08 | 118,500 | 118,500 | 118,500 | 118,500 | 4 |
| 2012/03/07 | 107,500 | 109,900 | 107,500 | 109,900 | 2 |
| 2012/03/06 | 113,500 | 113,500 | 113,500 | 113,500 | 1 |
| 2012/03/05 | 115,000 | 115,000 | 115,000 | 115,000 | 1 |
| 2012/03/02 | 115,000 | 115,000 | 115,000 | 115,000 | 1 |
| 2012/03/01 | 120,000 | 120,000 | 118,000 | 118,000 | 2 |
| 2012/02/29 | 121,500 | 121,600 | 121,000 | 121,000 | 9 |
| 2012/02/28 | 120,000 | 123,000 | 120,000 | 120,000 | 24 |
| 2012/02/27 | 125,900 | 128,500 | 119,600 | 128,500 | 22 |
| 2012/02/24 | 125,900 | 125,900 | 124,100 | 124,100 | 6 |
| 2012/02/23 | 119,100 | 123,000 | 116,100 | 123,000 | 11 |
| 2012/02/22 | 119,900 | 119,900 | 117,000 | 117,000 | 2 |
| 2012/02/21 | 119,500 | 121,000 | 113,500 | 118,000 | 9 |
| 2012/02/20 | 121,000 | 121,000 | 116,000 | 119,500 | 4 |
| 2012/02/17 | 114,400 | 118,000 | 112,200 | 118,000 | 8 |
| 2012/02/16 | 121,000 | 121,000 | 114,000 | 114,400 | 8 |
| 2012/02/15 | 121,100 | 127,100 | 121,100 | 121,200 | 16 |
| 2012/02/14 | 110,000 | 133,000 | 110,000 | 120,000 | 85 |
| 2012/02/13 | 100,600 | 103,500 | 100,300 | 103,500 | 22 |
| 2012/02/10 | 101,000 | 101,000 | 100,100 | 100,100 | 10 |
| 2012/02/09 | 100,300 | 100,500 | 100,200 | 100,200 | 5 |
| 2012/02/08 | 100,100 | 100,100 | 100,000 | 100,100 | 10 |
| 2012/02/07 | 102,500 | 102,500 | 100,000 | 100,000 | 26 |
| 2012/02/06 | 102,100 | 102,900 | 102,000 | 102,500 | 7 |
| 2012/02/03 | 102,000 | 102,000 | 101,700 | 101,700 | 10 |
| 2012/02/02 | 101,200 | 101,200 | 100,100 | 101,100 | 14 |
| 2012/01/31 | 101,000 | 101,000 | 101,000 | 101,000 | 2 |
| 2012/01/30 | 104,000 | 104,000 | 102,100 | 102,100 | 4 |
| 2012/01/27 | 105,000 | 105,500 | 104,000 | 105,500 | 8 |
| 2012/01/26 | 104,100 | 105,000 | 104,100 | 104,100 | 12 |
| 2012/01/25 | 102,100 | 103,900 | 102,000 | 103,400 | 9 |
| 2012/01/24 | 104,500 | 104,500 | 101,000 | 101,900 | 6 |
| 2012/01/23 | 103,500 | 103,500 | 103,500 | 103,500 | 1 |
| 2012/01/20 | 99,500 | 99,500 | 99,500 | 99,500 | 2 |
| 2012/01/19 | 100,100 | 100,200 | 99,200 | 99,200 | 9 |
| 2012/01/18 | 103,000 | 104,900 | 100,000 | 100,000 | 9 |
| 2012/01/17 | 99,200 | 100,000 | 99,200 | 100,000 | 4 |
| 2012/01/16 | 100,700 | 103,000 | 99,500 | 99,600 | 43 |
| 2012/01/13 | 109,000 | 109,800 | 106,700 | 106,700 | 6 |
| 2012/01/12 | 103,000 | 108,900 | 103,000 | 108,900 | 5 |
| 2012/01/10 | 105,500 | 106,000 | 101,500 | 106,000 | 14 |
| 2012/01/06 | 100,000 | 102,900 | 100,000 | 102,900 | 5 |
| 2012/01/05 | 100,000 | 102,000 | 100,000 | 100,000 | 8 |