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 |
---|---|---|---|---|---|
2016/12/30 | 865 | 915 | 850 | 900 | 362,100 |
2016/12/29 | 850 | 867 | 830 | 867 | 134,400 |
2016/12/28 | 817 | 870 | 817 | 870 | 183,800 |
2016/12/27 | 809 | 837 | 809 | 818 | 119,100 |
2016/12/26 | 770 | 808 | 746 | 802 | 138,700 |
2016/12/22 | 760 | 773 | 760 | 770 | 41,000 |
2016/12/21 | 762 | 782 | 760 | 767 | 63,300 |
2016/12/20 | 780 | 785 | 768 | 771 | 37,600 |
2016/12/19 | 773 | 780 | 758 | 780 | 59,700 |
2016/12/16 | 790 | 800 | 786 | 788 | 42,300 |
2016/12/15 | 794 | 803 | 778 | 792 | 85,300 |
2016/12/14 | 816 | 818 | 792 | 808 | 66,900 |
2016/12/13 | 783 | 834 | 771 | 821 | 108,300 |
2016/12/12 | 768 | 795 | 750 | 787 | 119,100 |
2016/12/09 | 817 | 819 | 772 | 779 | 217,500 |
2016/12/08 | 863 | 870 | 830 | 830 | 160,600 |
2016/12/07 | 886 | 915 | 855 | 858 | 275,900 |
2016/12/06 | 839 | 916 | 839 | 895 | 642,500 |
2016/12/05 | 788 | 870 | 780 | 837 | 455,200 |
2016/12/02 | 822 | 829 | 790 | 798 | 173,500 |
2016/12/01 | 845 | 860 | 821 | 825 | 156,200 |
2016/11/30 | 857 | 857 | 823 | 833 | 117,700 |
2016/11/29 | 876 | 876 | 833 | 857 | 132,600 |
2016/11/28 | 813 | 877 | 813 | 865 | 253,900 |
2016/11/25 | 850 | 857 | 803 | 812 | 254,100 |
2016/11/24 | 900 | 916 | 852 | 856 | 315,600 |
2016/11/22 | 908 | 950 | 900 | 905 | 448,900 |
2016/11/21 | 900 | 989 | 861 | 938 | 754,200 |
2016/11/18 | 938 | 948 | 891 | 904 | 570,800 |
2016/11/17 | 858 | 939 | 846 | 915 | 1,445,700 |
2016/11/16 | 819 | 880 | 802 | 854 | 1,113,600 |
2016/11/15 | 816 | 844 | 782 | 804 | 481,800 |
2016/11/14 | 760 | 820 | 740 | 812 | 390,300 |
2016/11/11 | 850 | 854 | 757 | 770 | 796,100 |
2016/11/10 | 823 | 888 | 787 | 857 | 1,911,400 |
2016/11/09 | 723 | 810 | 644 | 755 | 1,775,300 |
2016/11/08 | 660 | 718 | 660 | 710 | 302,000 |
2016/11/07 | 674 | 676 | 630 | 653 | 124,900 |
2016/11/04 | 654 | 690 | 652 | 676 | 147,500 |
2016/11/02 | 646 | 680 | 639 | 653 | 179,200 |
2016/11/01 | 677 | 689 | 653 | 653 | 164,400 |
2016/10/31 | 702 | 720 | 679 | 687 | 252,200 |
2016/10/28 | 718 | 727 | 660 | 672 | 303,200 |
2016/10/27 | 711 | 740 | 695 | 710 | 366,900 |
2016/10/26 | 810 | 814 | 690 | 717 | 915,700 |
2016/10/25 | 841 | 875 | 790 | 840 | 2,218,200 |
2016/10/24 | 760 | 855 | 757 | 855 | 2,175,300 |
2016/10/21 | 641 | 724 | 641 | 705 | 635,100 |
2016/10/20 | 660 | 664 | 623 | 639 | 211,200 |
2016/10/19 | 678 | 715 | 670 | 674 | 239,300 |
2016/10/18 | 700 | 732 | 667 | 684 | 919,100 |
2016/10/17 | 656 | 690 | 640 | 690 | 475,900 |
2016/10/14 | 610 | 672 | 590 | 590 | 495,400 |
2016/10/13 | 625 | 645 | 583 | 612 | 308,500 |
2016/10/12 | 596 | 718 | 563 | 635 | 1,637,500 |
2016/10/11 | 556 | 626 | 528 | 626 | 929,900 |
2016/10/07 | 451 | 526 | 447 | 526 | 373,700 |
2016/10/06 | 449 | 450 | 440 | 446 | 24,400 |
2016/10/05 | 451 | 462 | 447 | 448 | 16,600 |
2016/10/04 | 448 | 468 | 443 | 448 | 45,000 |
2016/10/03 | 451 | 477 | 450 | 464 | 46,700 |
2016/09/30 | 429 | 456 | 425 | 446 | 58,100 |
2016/09/29 | 430 | 445 | 429 | 429 | 43,000 |
2016/09/28 | 445 | 463 | 431 | 435 | 33,800 |
2016/09/27 | 450 | 450 | 428 | 448 | 32,000 |
2016/09/26 | 454 | 462 | 442 | 448 | 41,100 |
2016/09/23 | 470 | 477 | 465 | 470 | 43,300 |
2016/09/21 | 485 | 488 | 455 | 465 | 91,900 |
2016/09/20 | 473 | 517 | 458 | 498 | 168,900 |
2016/09/16 | 486 | 582 | 470 | 480 | 445,100 |
2016/09/15 | 502 | 515 | 467 | 500 | 227,900 |
2016/09/14 | 443 | 527 | 428 | 512 | 491,100 |
2016/09/13 | 468 | 472 | 425 | 447 | 68,400 |
2016/09/12 | 455 | 472 | 420 | 460 | 242,000 |
2016/09/09 | 373 | 456 | 371 | 438 | 475,500 |
2016/09/08 | 378 | 382 | 369 | 376 | 9,300 |
2016/09/07 | 375 | 382 | 375 | 377 | 14,300 |
2016/09/06 | 376 | 383 | 375 | 382 | 3,500 |
2016/09/05 | 380 | 383 | 364 | 376 | 10,600 |
2016/09/02 | 374 | 377 | 371 | 377 | 4,800 |
2016/09/01 | 379 | 379 | 373 | 375 | 6,300 |
2016/08/31 | 378 | 378 | 371 | 371 | 7,100 |
2016/08/30 | 375 | 376 | 367 | 371 | 8,600 |
2016/08/29 | 375 | 380 | 375 | 375 | 2,300 |
2016/08/26 | 380 | 380 | 373 | 375 | 6,600 |
2016/08/25 | 377 | 380 | 374 | 380 | 2,600 |
2016/08/24 | 375 | 376 | 372 | 374 | 6,000 |
2016/08/23 | 383 | 386 | 376 | 378 | 3,600 |
2016/08/22 | 379 | 390 | 378 | 383 | 5,000 |
2016/08/19 | 386 | 386 | 378 | 380 | 4,900 |
2016/08/18 | 379 | 387 | 378 | 387 | 3,100 |
2016/08/17 | 393 | 396 | 381 | 383 | 9,700 |
2016/08/16 | 404 | 405 | 396 | 401 | 6,400 |
2016/08/15 | 387 | 403 | 387 | 402 | 13,000 |
2016/08/12 | 383 | 387 | 380 | 386 | 11,800 |
2016/08/10 | 389 | 389 | 383 | 383 | 4,800 |
2016/08/09 | 385 | 388 | 383 | 383 | 3,300 |
2016/08/08 | 382 | 385 | 380 | 381 | 2,900 |
2016/08/05 | 375 | 382 | 366 | 382 | 7,700 |
2016/08/04 | 393 | 393 | 367 | 377 | 22,700 |
2016/08/03 | 391 | 394 | 391 | 392 | 2,600 |
2016/08/02 | 394 | 394 | 378 | 390 | 8,700 |
2016/08/01 | 382 | 389 | 381 | 387 | 8,500 |
2016/07/29 | 366 | 375 | 362 | 375 | 27,000 |
2016/07/28 | 385 | 391 | 367 | 374 | 23,000 |
2016/07/27 | 387 | 393 | 387 | 387 | 4,600 |
2016/07/26 | 395 | 400 | 385 | 392 | 11,000 |
2016/07/25 | 392 | 395 | 391 | 395 | 6,800 |
2016/07/22 | 392 | 400 | 389 | 390 | 11,800 |
2016/07/21 | 395 | 398 | 392 | 397 | 14,200 |
2016/07/20 | 391 | 396 | 386 | 387 | 7,900 |
2016/07/19 | 400 | 403 | 389 | 391 | 7,400 |
2016/07/15 | 385 | 400 | 385 | 392 | 17,200 |
2016/07/14 | 404 | 407 | 389 | 401 | 15,900 |
2016/07/13 | 416 | 429 | 395 | 396 | 58,100 |
2016/07/12 | 402 | 417 | 402 | 416 | 38,800 |
2016/07/11 | 393 | 421 | 386 | 410 | 22,200 |
2016/07/08 | 394 | 400 | 385 | 385 | 8,900 |
2016/07/07 | 392 | 423 | 383 | 397 | 41,700 |
2016/07/06 | 374 | 392 | 373 | 390 | 15,500 |
2016/07/05 | 371 | 379 | 371 | 377 | 6,900 |
2016/07/04 | 374 | 383 | 370 | 372 | 8,400 |
2016/07/01 | 369 | 386 | 369 | 375 | 6,100 |
2016/06/30 | 362 | 384 | 362 | 367 | 9,400 |
2016/06/29 | 363 | 373 | 355 | 370 | 9,400 |
2016/06/28 | 334 | 360 | 334 | 359 | 6,100 |
2016/06/27 | 353 | 358 | 348 | 349 | 10,900 |
2016/06/24 | 388 | 388 | 337 | 350 | 34,300 |
2016/06/23 | 378 | 379 | 367 | 378 | 4,900 |
2016/06/22 | 377 | 390 | 370 | 380 | 7,000 |
2016/06/21 | 371 | 378 | 363 | 378 | 5,300 |
2016/06/20 | 358 | 374 | 358 | 371 | 13,800 |
2016/06/17 | 367 | 384 | 346 | 356 | 23,900 |
2016/06/16 | 390 | 397 | 370 | 370 | 26,400 |
2016/06/15 | 376 | 395 | 376 | 390 | 10,800 |
2016/06/14 | 395 | 396 | 377 | 378 | 48,900 |
2016/06/13 | 415 | 415 | 395 | 398 | 26,200 |
2016/06/10 | 424 | 425 | 417 | 417 | 13,400 |
2016/06/09 | 428 | 428 | 416 | 420 | 7,800 |
2016/06/08 | 424 | 426 | 422 | 425 | 5,000 |
2016/06/07 | 413 | 430 | 410 | 424 | 23,600 |
2016/06/06 | 418 | 426 | 403 | 417 | 11,800 |
2016/06/03 | 420 | 425 | 411 | 425 | 16,200 |
2016/06/02 | 435 | 435 | 406 | 420 | 33,500 |
2016/06/01 | 452 | 452 | 435 | 435 | 35,600 |
2016/05/31 | 431 | 444 | 424 | 444 | 13,800 |
2016/05/30 | 426 | 436 | 416 | 431 | 37,900 |
2016/05/27 | 444 | 465 | 421 | 436 | 50,600 |
2016/05/26 | 413 | 470 | 409 | 446 | 230,900 |
2016/05/25 | 418 | 420 | 402 | 408 | 15,000 |
2016/05/24 | 404 | 425 | 404 | 414 | 26,500 |
2016/05/23 | 400 | 405 | 398 | 404 | 6,200 |
2016/05/20 | 396 | 404 | 394 | 400 | 9,500 |
2016/05/19 | 393 | 407 | 393 | 397 | 13,500 |
2016/05/18 | 399 | 403 | 380 | 397 | 23,500 |
2016/05/17 | 402 | 405 | 398 | 404 | 5,600 |
2016/05/16 | 396 | 404 | 395 | 397 | 7,700 |
2016/05/13 | 405 | 405 | 397 | 401 | 13,200 |
2016/05/12 | 406 | 412 | 403 | 407 | 6,000 |
2016/05/11 | 416 | 420 | 406 | 406 | 9,500 |
2016/05/10 | 419 | 423 | 409 | 416 | 13,200 |
2016/05/09 | 415 | 430 | 415 | 416 | 7,300 |
2016/05/06 | 408 | 430 | 407 | 421 | 12,900 |
2016/05/02 | 403 | 409 | 398 | 408 | 16,500 |
2016/04/28 | 431 | 432 | 420 | 421 | 12,900 |
2016/04/27 | 436 | 442 | 414 | 430 | 29,800 |
2016/04/26 | 450 | 485 | 411 | 420 | 130,300 |
2016/04/25 | 404 | 436 | 403 | 430 | 51,600 |
2016/04/22 | 392 | 409 | 392 | 406 | 37,700 |
2016/04/21 | 395 | 402 | 389 | 397 | 22,700 |
2016/04/20 | 390 | 401 | 390 | 394 | 22,200 |
2016/04/19 | 392 | 405 | 392 | 396 | 14,400 |
2016/04/18 | 381 | 399 | 381 | 391 | 16,600 |
2016/04/15 | 381 | 400 | 375 | 393 | 37,500 |
2016/04/14 | 404 | 412 | 403 | 407 | 31,100 |
2016/04/13 | 408 | 409 | 400 | 404 | 11,300 |
2016/04/12 | 399 | 410 | 392 | 408 | 14,500 |
2016/04/11 | 397 | 399 | 386 | 398 | 9,400 |
2016/04/08 | 373 | 392 | 372 | 389 | 10,500 |
2016/04/07 | 376 | 395 | 375 | 376 | 13,000 |
2016/04/06 | 390 | 390 | 380 | 383 | 16,600 |
2016/04/05 | 402 | 405 | 388 | 390 | 22,300 |
2016/04/04 | 389 | 445 | 388 | 404 | 63,000 |
2016/04/01 | 408 | 410 | 388 | 393 | 39,400 |
2016/03/31 | 407 | 410 | 404 | 408 | 12,700 |
2016/03/30 | 405 | 409 | 404 | 404 | 10,000 |
2016/03/29 | 394 | 410 | 394 | 407 | 17,400 |
2016/03/28 | 413 | 413 | 395 | 402 | 16,200 |
2016/03/25 | 402 | 410 | 402 | 405 | 10,000 |
2016/03/24 | 403 | 408 | 403 | 405 | 14,900 |
2016/03/23 | 401 | 415 | 401 | 411 | 31,700 |
2016/03/22 | 410 | 417 | 401 | 405 | 16,700 |
2016/03/18 | 414 | 419 | 405 | 413 | 11,900 |
2016/03/17 | 428 | 435 | 421 | 421 | 15,100 |
2016/03/16 | 425 | 426 | 422 | 424 | 7,500 |
2016/03/15 | 420 | 426 | 418 | 425 | 10,900 |
2016/03/14 | 428 | 430 | 416 | 420 | 13,300 |
2016/03/11 | 413 | 422 | 411 | 420 | 11,200 |
2016/03/10 | 425 | 432 | 417 | 423 | 10,800 |
2016/03/09 | 435 | 435 | 411 | 420 | 17,000 |
2016/03/08 | 445 | 445 | 433 | 436 | 21,300 |
2016/03/07 | 432 | 451 | 431 | 438 | 43,400 |
2016/03/04 | 408 | 470 | 406 | 440 | 98,500 |
2016/03/03 | 390 | 405 | 390 | 403 | 20,800 |
2016/03/02 | 390 | 394 | 385 | 389 | 24,800 |
2016/03/01 | 389 | 393 | 377 | 386 | 20,200 |
2016/02/29 | 398 | 401 | 389 | 397 | 13,600 |
2016/02/26 | 410 | 411 | 387 | 390 | 16,300 |
2016/02/25 | 398 | 399 | 385 | 397 | 7,500 |
2016/02/24 | 380 | 403 | 373 | 401 | 14,400 |
2016/02/23 | 401 | 404 | 364 | 376 | 27,600 |
2016/02/22 | 382 | 404 | 382 | 398 | 20,700 |
2016/02/19 | 405 | 405 | 389 | 398 | 4,000 |
2016/02/18 | 375 | 409 | 375 | 397 | 28,400 |
2016/02/17 | 394 | 394 | 365 | 375 | 13,500 |
2016/02/16 | 374 | 394 | 366 | 387 | 28,000 |
2016/02/15 | 370 | 396 | 351 | 366 | 42,100 |
2016/02/12 | 336 | 351 | 330 | 336 | 56,400 |
2016/02/10 | 389 | 397 | 352 | 360 | 39,800 |
2016/02/09 | 400 | 408 | 386 | 389 | 41,100 |
2016/02/08 | 399 | 420 | 399 | 420 | 15,300 |
2016/02/05 | 421 | 422 | 401 | 410 | 27,300 |
2016/02/04 | 432 | 437 | 423 | 424 | 13,700 |
2016/02/03 | 465 | 465 | 439 | 441 | 18,700 |
2016/02/02 | 477 | 477 | 460 | 464 | 19,800 |
2016/02/01 | 479 | 479 | 456 | 461 | 14,600 |
2016/01/29 | 445 | 460 | 441 | 456 | 22,100 |
2016/01/28 | 441 | 472 | 441 | 446 | 24,800 |
2016/01/27 | 469 | 469 | 438 | 452 | 34,000 |
2016/01/26 | 458 | 469 | 447 | 449 | 73,600 |
2016/01/25 | 422 | 478 | 418 | 478 | 194,300 |
2016/01/22 | 404 | 419 | 398 | 398 | 43,600 |
2016/01/21 | 404 | 415 | 393 | 398 | 70,400 |
2016/01/20 | 439 | 442 | 411 | 416 | 40,400 |
2016/01/19 | 438 | 443 | 429 | 439 | 36,500 |
2016/01/18 | 422 | 438 | 410 | 417 | 93,200 |
2016/01/15 | 480 | 492 | 445 | 445 | 217,200 |
2016/01/14 | 558 | 558 | 524 | 545 | 29,400 |
2016/01/13 | 546 | 566 | 545 | 564 | 21,900 |
2016/01/12 | 562 | 578 | 543 | 545 | 34,700 |
2016/01/08 | 561 | 582 | 557 | 565 | 29,900 |
2016/01/07 | 557 | 574 | 555 | 574 | 25,700 |
2016/01/06 | 590 | 590 | 555 | 557 | 58,800 |
2016/01/05 | 600 | 608 | 581 | 589 | 40,200 |
2016/01/04 | 597 | 612 | 595 | 608 | 33,500 |