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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,587 | 1,700 | 1,587 | 1,700 | 1,300 |
| 2013/12/27 | 1,534 | 1,555 | 1,534 | 1,555 | 1,100 |
| 2013/12/26 | 1,516 | 1,550 | 1,516 | 1,550 | 1,800 |
| 2013/12/25 | 1,520 | 1,529 | 1,500 | 1,500 | 2,400 |
| 2013/12/24 | 1,548 | 1,548 | 1,510 | 1,520 | 2,900 |
| 2013/12/20 | 1,551 | 1,575 | 1,540 | 1,540 | 3,000 |
| 2013/12/19 | 1,553 | 1,585 | 1,550 | 1,550 | 3,600 |
| 2013/12/18 | 1,576 | 1,576 | 1,542 | 1,542 | 2,700 |
| 2013/12/17 | 1,570 | 1,630 | 1,570 | 1,577 | 5,400 |
| 2013/12/16 | 1,648 | 1,648 | 1,572 | 1,572 | 2,800 |
| 2013/12/13 | 1,589 | 1,642 | 1,572 | 1,572 | 3,700 |
| 2013/12/12 | 1,575 | 1,587 | 1,568 | 1,587 | 600 |
| 2013/12/11 | 1,570 | 1,592 | 1,570 | 1,587 | 1,100 |
| 2013/12/10 | 1,605 | 1,605 | 1,570 | 1,570 | 1,500 |
| 2013/12/09 | 1,589 | 1,610 | 1,564 | 1,581 | 2,000 |
| 2013/12/06 | 1,598 | 1,670 | 1,561 | 1,615 | 3,300 |
| 2013/12/05 | 1,612 | 1,619 | 1,585 | 1,585 | 1,000 |
| 2013/12/04 | 1,605 | 1,605 | 1,586 | 1,586 | 500 |
| 2013/12/03 | 1,642 | 1,650 | 1,608 | 1,608 | 4,300 |
| 2013/12/02 | 1,720 | 1,761 | 1,611 | 1,642 | 9,000 |
| 2013/11/29 | 1,550 | 1,954 | 1,550 | 1,800 | 18,500 |
| 2013/11/28 | 1,590 | 1,590 | 1,515 | 1,555 | 1,200 |
| 2013/11/27 | 1,565 | 1,600 | 1,485 | 1,520 | 1,600 |
| 2013/11/27 | 1 -> 100.00 分割 | ||||
| 2013/11/26 | 149,500 | 149,500 | 149,100 | 149,500 | 9 |
| 2013/11/25 | 152,000 | 152,000 | 149,500 | 149,500 | 21 |
| 2013/11/21 | 148,500 | 150,100 | 148,100 | 148,100 | 6 |
| 2013/11/20 | 151,700 | 151,700 | 148,700 | 148,700 | 12 |
| 2013/11/19 | 150,000 | 152,000 | 148,200 | 148,200 | 13 |
| 2013/11/18 | 152,400 | 152,400 | 150,000 | 150,000 | 25 |
| 2013/11/15 | 151,900 | 152,000 | 150,000 | 151,000 | 20 |
| 2013/11/14 | 150,000 | 150,000 | 148,300 | 148,300 | 7 |
| 2013/11/13 | 153,000 | 153,000 | 148,000 | 148,200 | 11 |
| 2013/11/12 | 150,000 | 153,000 | 150,000 | 153,000 | 2 |
| 2013/11/11 | 156,000 | 156,000 | 153,000 | 153,000 | 9 |
| 2013/11/08 | 156,000 | 156,000 | 156,000 | 156,000 | 1 |
| 2013/11/06 | 160,000 | 160,000 | 160,000 | 160,000 | 2 |
| 2013/11/05 | 164,900 | 164,900 | 160,100 | 160,100 | 4 |
| 2013/11/01 | 165,700 | 169,000 | 158,000 | 167,000 | 66 |
| 2013/10/31 | 155,100 | 162,800 | 155,100 | 162,800 | 4 |
| 2013/10/30 | 162,000 | 164,000 | 158,100 | 158,100 | 15 |
| 2013/10/29 | 166,500 | 166,500 | 162,500 | 162,500 | 2 |
| 2013/10/28 | 165,000 | 167,900 | 162,500 | 164,200 | 16 |
| 2013/10/25 | 158,100 | 161,000 | 157,000 | 160,100 | 23 |
| 2013/10/24 | 157,000 | 157,000 | 153,100 | 157,000 | 10 |
| 2013/10/23 | 152,800 | 155,600 | 152,800 | 155,600 | 4 |
| 2013/10/21 | 152,500 | 157,000 | 152,500 | 156,800 | 3 |
| 2013/10/18 | 155,000 | 155,000 | 150,100 | 152,500 | 12 |
| 2013/10/17 | 159,500 | 159,500 | 150,000 | 155,000 | 30 |
| 2013/10/16 | 160,000 | 163,000 | 153,100 | 158,000 | 44 |
| 2013/10/15 | 152,100 | 162,500 | 150,800 | 162,500 | 21 |
| 2013/10/11 | 150,800 | 160,000 | 150,800 | 159,000 | 14 |
| 2013/10/10 | 152,000 | 152,000 | 145,500 | 150,800 | 12 |
| 2013/10/09 | 156,000 | 158,100 | 150,100 | 151,200 | 8 |
| 2013/10/08 | 143,000 | 154,000 | 143,000 | 152,500 | 21 |
| 2013/10/07 | 145,400 | 169,900 | 145,100 | 157,000 | 34 |
| 2013/10/04 | 157,000 | 157,000 | 142,000 | 148,400 | 47 |
| 2013/10/03 | 160,900 | 161,000 | 158,000 | 158,000 | 17 |
| 2013/10/02 | 166,000 | 166,000 | 161,000 | 161,100 | 10 |
| 2013/10/01 | 167,100 | 167,600 | 161,500 | 166,000 | 19 |
| 2013/09/30 | 164,700 | 181,900 | 162,500 | 167,100 | 68 |
| 2013/09/27 | 161,000 | 169,700 | 156,000 | 159,000 | 92 |
| 2013/09/26 | 157,800 | 197,000 | 153,000 | 173,000 | 316 |
| 2013/09/25 | 149,000 | 157,000 | 147,000 | 157,000 | 16 |
| 2013/09/24 | 144,400 | 150,000 | 144,400 | 146,000 | 11 |
| 2013/09/20 | 139,100 | 142,000 | 139,000 | 140,000 | 7 |
| 2013/09/19 | 142,000 | 142,000 | 138,000 | 138,000 | 2 |
| 2013/09/18 | 139,900 | 145,000 | 139,900 | 142,000 | 18 |
| 2013/09/17 | 133,200 | 137,900 | 133,200 | 137,900 | 22 |
| 2013/09/13 | 132,100 | 133,000 | 131,700 | 133,000 | 6 |
| 2013/09/12 | 131,700 | 131,700 | 131,700 | 131,700 | 1 |
| 2013/09/11 | 131,500 | 131,500 | 131,500 | 131,500 | 1 |
| 2013/09/10 | 138,000 | 138,000 | 131,000 | 131,000 | 10 |
| 2013/09/09 | 131,500 | 132,200 | 131,500 | 132,000 | 7 |
| 2013/09/06 | 135,000 | 135,000 | 128,300 | 128,300 | 5 |
| 2013/09/05 | 135,000 | 135,000 | 135,000 | 135,000 | 1 |
| 2013/09/04 | 133,000 | 136,200 | 133,000 | 136,200 | 2 |
| 2013/09/03 | 133,900 | 136,000 | 133,900 | 136,000 | 6 |
| 2013/09/02 | 128,100 | 133,900 | 128,000 | 133,900 | 4 |
| 2013/08/30 | 133,900 | 133,900 | 133,900 | 133,900 | 1 |
| 2013/08/29 | 126,000 | 133,900 | 126,000 | 133,900 | 8 |
| 2013/08/28 | 127,000 | 127,500 | 127,000 | 127,500 | 2 |
| 2013/08/27 | 132,700 | 133,000 | 131,400 | 133,000 | 11 |
| 2013/08/26 | 127,600 | 127,600 | 127,600 | 127,600 | 2 |
| 2013/08/22 | 127,000 | 127,000 | 127,000 | 127,000 | 6 |
| 2013/08/21 | 128,200 | 128,300 | 126,000 | 126,000 | 4 |
| 2013/08/20 | 128,900 | 128,900 | 128,300 | 128,300 | 2 |
| 2013/08/19 | 129,000 | 130,500 | 129,000 | 130,000 | 4 |
| 2013/08/16 | 134,000 | 134,000 | 132,000 | 132,000 | 3 |
| 2013/08/15 | 131,000 | 133,900 | 131,000 | 133,900 | 2 |
| 2013/08/14 | 126,900 | 129,000 | 126,900 | 129,000 | 2 |
| 2013/08/13 | 121,100 | 132,900 | 121,100 | 132,900 | 10 |
| 2013/08/12 | 128,000 | 131,200 | 126,000 | 126,500 | 7 |
| 2013/08/09 | 129,000 | 129,000 | 128,000 | 128,000 | 2 |
| 2013/08/08 | 130,000 | 130,000 | 127,000 | 127,000 | 7 |
| 2013/08/07 | 130,100 | 131,000 | 130,000 | 131,000 | 3 |
| 2013/08/06 | 132,000 | 132,000 | 130,300 | 130,300 | 2 |
| 2013/08/05 | 129,000 | 134,900 | 129,000 | 134,000 | 4 |
| 2013/08/02 | 131,400 | 131,400 | 131,400 | 131,400 | 2 |
| 2013/08/01 | 130,500 | 130,700 | 127,500 | 130,700 | 8 |
| 2013/07/30 | 136,000 | 136,000 | 133,000 | 136,000 | 5 |
| 2013/07/29 | 133,000 | 139,000 | 131,500 | 134,500 | 12 |
| 2013/07/26 | 127,600 | 133,000 | 127,600 | 130,000 | 27 |
| 2013/07/25 | 140,900 | 140,900 | 135,000 | 136,500 | 9 |
| 2013/07/24 | 136,600 | 144,900 | 128,200 | 135,000 | 66 |
| 2013/07/23 | 137,000 | 146,000 | 136,000 | 140,200 | 9 |
| 2013/07/19 | 138,400 | 140,000 | 136,000 | 140,000 | 15 |
| 2013/07/18 | 141,000 | 144,500 | 141,000 | 144,400 | 4 |
| 2013/07/17 | 146,000 | 149,000 | 135,000 | 142,000 | 55 |
| 2013/07/16 | 161,000 | 161,000 | 157,000 | 157,000 | 8 |
| 2013/07/12 | 156,100 | 157,000 | 156,100 | 157,000 | 5 |
| 2013/07/11 | 147,200 | 147,200 | 147,200 | 147,200 | 2 |
| 2013/07/10 | 152,200 | 154,000 | 152,100 | 152,800 | 13 |
| 2013/07/09 | 155,000 | 161,500 | 155,000 | 159,100 | 12 |
| 2013/07/08 | 145,400 | 159,000 | 145,400 | 159,000 | 30 |
| 2013/07/05 | 142,500 | 155,200 | 142,300 | 142,300 | 19 |
| 2013/07/04 | 137,000 | 141,000 | 136,000 | 140,000 | 14 |
| 2013/07/03 | 144,300 | 144,300 | 138,300 | 140,000 | 9 |
| 2013/07/02 | 144,400 | 144,400 | 144,400 | 144,400 | 1 |
| 2013/07/01 | 144,400 | 144,400 | 144,400 | 144,400 | 1 |
| 2013/06/28 | 131,100 | 144,400 | 131,100 | 144,400 | 12 |
| 2013/06/27 | 141,400 | 141,400 | 127,000 | 131,600 | 17 |
| 2013/06/26 | 141,500 | 141,600 | 141,400 | 141,600 | 10 |
| 2013/06/25 | 139,100 | 142,800 | 135,500 | 135,500 | 8 |
| 2013/06/24 | 132,300 | 136,300 | 132,300 | 136,300 | 2 |
| 2013/06/21 | 137,000 | 138,100 | 137,000 | 138,100 | 8 |
| 2013/06/20 | 137,000 | 137,000 | 137,000 | 137,000 | 2 |
| 2013/06/19 | 137,900 | 140,000 | 137,000 | 140,000 | 9 |
| 2013/06/18 | 131,000 | 134,900 | 131,000 | 134,900 | 6 |
| 2013/06/17 | 124,000 | 125,300 | 124,000 | 125,300 | 2 |
| 2013/06/14 | 126,000 | 135,000 | 126,000 | 135,000 | 8 |
| 2013/06/13 | 128,000 | 128,000 | 124,000 | 126,000 | 5 |
| 2013/06/12 | 131,400 | 136,600 | 131,300 | 136,600 | 16 |
| 2013/06/11 | 132,800 | 132,800 | 132,800 | 132,800 | 3 |
| 2013/06/10 | 132,800 | 132,800 | 132,800 | 132,800 | 4 |
| 2013/06/07 | 130,100 | 130,100 | 115,000 | 121,500 | 51 |
| 2013/06/06 | 140,000 | 140,000 | 132,000 | 133,000 | 61 |
| 2013/06/05 | 149,500 | 153,000 | 141,000 | 144,000 | 43 |
| 2013/06/04 | 146,000 | 146,000 | 138,100 | 143,500 | 29 |
| 2013/06/03 | 150,000 | 151,000 | 148,000 | 150,000 | 10 |
| 2013/05/31 | 150,000 | 157,800 | 150,000 | 156,000 | 26 |
| 2013/05/30 | 161,000 | 161,000 | 151,000 | 151,000 | 50 |
| 2013/05/29 | 160,300 | 167,000 | 160,100 | 161,100 | 55 |
| 2013/05/28 | 176,100 | 176,100 | 149,000 | 159,000 | 368 |
| 2013/05/27 | 180,000 | 180,100 | 178,000 | 180,100 | 9 |
| 2013/05/24 | 185,900 | 196,000 | 181,000 | 186,400 | 24 |
| 2013/05/23 | 204,400 | 205,000 | 177,000 | 189,900 | 53 |
| 2013/05/22 | 195,000 | 206,000 | 194,000 | 198,000 | 52 |
| 2013/05/21 | 199,000 | 199,900 | 181,500 | 183,000 | 34 |
| 2013/05/20 | 195,700 | 205,000 | 184,000 | 196,000 | 74 |
| 2013/05/17 | 165,000 | 205,000 | 165,000 | 200,700 | 212 |
| 2013/05/16 | 180,000 | 180,000 | 152,000 | 165,000 | 65 |
| 2013/05/15 | 195,000 | 204,900 | 188,000 | 188,000 | 70 |
| 2013/05/14 | 201,000 | 210,000 | 187,700 | 195,000 | 105 |
| 2013/05/13 | 186,000 | 220,000 | 178,000 | 201,100 | 154 |
| 2013/05/10 | 209,000 | 210,000 | 171,100 | 182,000 | 189 |
| 2013/05/09 | 207,900 | 207,900 | 191,000 | 207,900 | 319 |
| 2013/05/08 | 139,500 | 167,900 | 139,500 | 167,900 | 265 |
| 2013/05/07 | 134,100 | 141,000 | 134,100 | 137,900 | 70 |
| 2013/05/02 | 129,500 | 135,000 | 129,500 | 133,600 | 24 |
| 2013/05/01 | 128,500 | 135,000 | 125,000 | 132,500 | 58 |
| 2013/04/30 | 127,000 | 130,000 | 121,400 | 128,800 | 21 |
| 2013/04/26 | 129,700 | 129,700 | 121,000 | 125,000 | 39 |
| 2013/04/25 | 124,300 | 129,600 | 122,200 | 125,800 | 39 |
| 2013/04/24 | 116,800 | 129,000 | 116,800 | 121,300 | 29 |
| 2013/04/23 | 115,600 | 117,000 | 115,500 | 116,000 | 7 |
| 2013/04/22 | 116,300 | 119,000 | 114,000 | 115,400 | 7 |
| 2013/04/19 | 116,100 | 116,100 | 115,200 | 115,200 | 9 |
| 2013/04/18 | 119,000 | 119,000 | 113,700 | 115,000 | 23 |
| 2013/04/17 | 114,000 | 119,000 | 112,600 | 119,000 | 43 |
| 2013/04/16 | 115,000 | 125,000 | 113,300 | 116,500 | 60 |
| 2013/04/15 | 139,500 | 139,500 | 121,100 | 121,100 | 211 |
| 2013/04/12 | 112,500 | 136,500 | 112,500 | 136,500 | 284 |
| 2013/04/11 | 108,700 | 111,800 | 106,100 | 106,500 | 9 |
| 2013/04/10 | 105,700 | 111,000 | 105,200 | 105,200 | 13 |
| 2013/04/09 | 105,000 | 105,500 | 104,600 | 105,500 | 18 |
| 2013/04/08 | 103,700 | 112,000 | 103,700 | 107,900 | 25 |
| 2013/04/05 | 103,100 | 104,500 | 103,100 | 103,500 | 8 |
| 2013/04/04 | 102,600 | 102,600 | 102,500 | 102,500 | 2 |
| 2013/04/03 | 105,000 | 105,000 | 103,000 | 103,000 | 7 |
| 2013/04/02 | 106,900 | 106,900 | 103,100 | 103,100 | 17 |
| 2013/04/01 | 103,800 | 110,000 | 103,800 | 107,000 | 18 |
| 2013/03/29 | 104,200 | 106,000 | 104,000 | 104,000 | 16 |
| 2013/03/28 | 106,200 | 106,200 | 103,800 | 103,800 | 7 |
| 2013/03/27 | 109,200 | 109,200 | 109,200 | 109,200 | 2 |
| 2013/03/26 | 106,500 | 106,500 | 105,000 | 106,200 | 12 |
| 2013/03/25 | 110,000 | 110,000 | 106,500 | 106,500 | 14 |
| 2013/03/22 | 106,700 | 120,000 | 106,300 | 107,000 | 69 |
| 2013/03/21 | 102,000 | 105,000 | 102,000 | 105,000 | 12 |
| 2013/03/19 | 101,500 | 104,300 | 101,500 | 104,000 | 5 |
| 2013/03/18 | 102,100 | 104,500 | 101,500 | 101,500 | 7 |
| 2013/03/15 | 102,300 | 104,000 | 102,300 | 104,000 | 3 |
| 2013/03/14 | 103,800 | 104,700 | 103,800 | 103,900 | 14 |
| 2013/03/13 | 101,600 | 104,000 | 101,300 | 102,500 | 9 |
| 2013/03/12 | 102,000 | 104,700 | 101,700 | 101,700 | 14 |
| 2013/03/11 | 102,500 | 102,500 | 101,000 | 101,000 | 7 |
| 2013/03/08 | 100,400 | 103,500 | 100,000 | 100,000 | 16 |
| 2013/03/07 | 99,900 | 100,000 | 99,600 | 100,000 | 13 |
| 2013/03/06 | 99,500 | 99,800 | 99,500 | 99,800 | 10 |
| 2013/03/05 | 100,200 | 100,200 | 99,900 | 99,900 | 10 |
| 2013/03/04 | 100,200 | 100,200 | 100,100 | 100,100 | 3 |
| 2013/03/01 | 100,100 | 100,100 | 100,100 | 100,100 | 2 |
| 2013/02/28 | 101,000 | 101,000 | 100,900 | 101,000 | 14 |
| 2013/02/27 | 100,400 | 103,000 | 100,400 | 100,600 | 13 |
| 2013/02/26 | 101,800 | 102,000 | 100,000 | 100,100 | 13 |
| 2013/02/25 | 102,000 | 102,500 | 100,000 | 100,000 | 20 |
| 2013/02/21 | 100,400 | 100,400 | 99,300 | 99,400 | 11 |
| 2013/02/20 | 100,100 | 101,900 | 100,100 | 101,900 | 4 |
| 2013/02/19 | 100,100 | 100,100 | 100,100 | 100,100 | 1 |
| 2013/02/18 | 100,500 | 100,500 | 100,500 | 100,500 | 1 |
| 2013/02/15 | 100,000 | 100,000 | 99,000 | 99,000 | 11 |
| 2013/02/14 | 103,000 | 104,700 | 100,000 | 100,000 | 8 |
| 2013/02/13 | 102,400 | 103,100 | 99,000 | 100,000 | 24 |
| 2013/02/12 | 103,000 | 103,000 | 102,500 | 102,500 | 7 |
| 2013/02/08 | 104,900 | 104,900 | 104,100 | 104,100 | 3 |
| 2013/02/07 | 106,000 | 106,000 | 102,000 | 102,600 | 11 |
| 2013/02/06 | 107,000 | 107,000 | 103,000 | 105,000 | 10 |
| 2013/02/05 | 105,500 | 109,800 | 105,500 | 107,000 | 6 |
| 2013/02/04 | 100,000 | 103,000 | 99,000 | 102,700 | 58 |
| 2013/02/01 | 105,500 | 106,000 | 104,000 | 106,000 | 6 |
| 2013/01/31 | 108,400 | 110,700 | 105,100 | 105,100 | 12 |
| 2013/01/30 | 104,000 | 106,000 | 104,000 | 106,000 | 3 |
| 2013/01/29 | 104,600 | 109,900 | 102,300 | 104,000 | 33 |
| 2013/01/28 | 105,200 | 115,000 | 101,600 | 101,600 | 67 |
| 2013/01/25 | 99,200 | 102,100 | 99,200 | 100,000 | 13 |
| 2013/01/24 | 100,000 | 100,000 | 98,600 | 98,600 | 5 |
| 2013/01/23 | 99,000 | 100,300 | 99,000 | 100,000 | 7 |
| 2013/01/22 | 102,500 | 102,500 | 99,200 | 99,200 | 7 |
| 2013/01/21 | 100,100 | 100,100 | 98,100 | 98,200 | 5 |
| 2013/01/18 | 100,100 | 100,100 | 100,000 | 100,100 | 10 |
| 2013/01/17 | 99,900 | 100,500 | 97,100 | 97,600 | 16 |
| 2013/01/16 | 101,500 | 101,500 | 99,800 | 100,500 | 7 |
| 2013/01/15 | 99,800 | 101,000 | 99,600 | 101,000 | 14 |
| 2013/01/11 | 101,000 | 102,300 | 100,000 | 100,000 | 8 |
| 2013/01/10 | 99,100 | 100,600 | 99,100 | 100,600 | 5 |
| 2013/01/09 | 100,300 | 101,600 | 99,600 | 99,600 | 6 |
| 2013/01/08 | 102,900 | 103,300 | 102,900 | 103,300 | 3 |
| 2013/01/07 | 104,000 | 104,000 | 102,000 | 102,000 | 4 |
| 2013/01/04 | 96,900 | 99,500 | 96,800 | 99,000 | 34 |