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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,922 | 1,970 | 1,910 | 1,915 | 93,300 |
| 2017/12/28 | 1,940 | 1,970 | 1,916 | 1,922 | 150,700 |
| 2017/12/27 | 1,900 | 1,950 | 1,861 | 1,946 | 348,700 |
| 2017/12/26 | 1,771 | 1,842 | 1,760 | 1,842 | 160,600 |
| 2017/12/25 | 1,820 | 1,832 | 1,788 | 1,788 | 110,500 |
| 2017/12/22 | 1,795 | 1,800 | 1,767 | 1,793 | 46,200 |
| 2017/12/21 | 1,756 | 1,794 | 1,755 | 1,793 | 57,800 |
| 2017/12/20 | 1,753 | 1,776 | 1,743 | 1,770 | 38,500 |
| 2017/12/19 | 1,766 | 1,777 | 1,745 | 1,745 | 49,000 |
| 2017/12/18 | 1,798 | 1,802 | 1,772 | 1,775 | 56,400 |
| 2017/12/15 | 1,723 | 1,780 | 1,723 | 1,778 | 67,400 |
| 2017/12/14 | 1,714 | 1,749 | 1,713 | 1,740 | 53,000 |
| 2017/12/13 | 1,772 | 1,772 | 1,715 | 1,725 | 60,900 |
| 2017/12/12 | 1,792 | 1,814 | 1,766 | 1,771 | 83,300 |
| 2017/12/11 | 1,776 | 1,820 | 1,762 | 1,806 | 213,000 |
| 2017/12/08 | 1,720 | 1,752 | 1,706 | 1,743 | 99,200 |
| 2017/12/07 | 1,612 | 1,690 | 1,612 | 1,680 | 89,000 |
| 2017/12/06 | 1,650 | 1,683 | 1,611 | 1,621 | 65,300 |
| 2017/12/05 | 1,688 | 1,694 | 1,641 | 1,649 | 80,800 |
| 2017/12/04 | 1,695 | 1,699 | 1,682 | 1,682 | 50,100 |
| 2017/12/01 | 1,700 | 1,720 | 1,683 | 1,694 | 122,900 |
| 2017/11/30 | 1,735 | 1,739 | 1,670 | 1,698 | 175,800 |
| 2017/11/29 | 1,737 | 1,786 | 1,737 | 1,753 | 82,500 |
| 2017/11/28 | 1,787 | 1,787 | 1,726 | 1,749 | 75,500 |
| 2017/11/27 | 1,820 | 1,832 | 1,802 | 1,812 | 142,000 |
| 2017/11/24 | 1,808 | 1,820 | 1,783 | 1,813 | 128,200 |
| 2017/11/22 | 1,800 | 1,808 | 1,763 | 1,797 | 131,500 |
| 2017/11/21 | 1,798 | 1,798 | 1,732 | 1,785 | 106,900 |
| 2017/11/20 | 1,751 | 1,786 | 1,723 | 1,784 | 97,100 |
| 2017/11/17 | 1,712 | 1,744 | 1,703 | 1,744 | 130,000 |
| 2017/11/16 | 1,652 | 1,690 | 1,631 | 1,684 | 56,500 |
| 2017/11/15 | 1,702 | 1,709 | 1,614 | 1,653 | 125,000 |
| 2017/11/14 | 1,735 | 1,752 | 1,685 | 1,707 | 91,600 |
| 2017/11/13 | 1,710 | 1,730 | 1,684 | 1,707 | 70,000 |
| 2017/11/10 | 1,730 | 1,759 | 1,702 | 1,710 | 88,800 |
| 2017/11/09 | 1,800 | 1,804 | 1,698 | 1,726 | 195,500 |
| 2017/11/08 | 1,739 | 1,779 | 1,725 | 1,779 | 159,800 |
| 2017/11/07 | 1,706 | 1,739 | 1,706 | 1,725 | 66,900 |
| 2017/11/06 | 1,739 | 1,740 | 1,704 | 1,713 | 87,400 |
| 2017/11/02 | 1,740 | 1,740 | 1,698 | 1,725 | 85,800 |
| 2017/11/01 | 1,727 | 1,739 | 1,704 | 1,730 | 129,500 |
| 2017/10/31 | 1,717 | 1,746 | 1,711 | 1,739 | 92,900 |
| 2017/10/30 | 1,695 | 1,725 | 1,681 | 1,718 | 110,100 |
| 2017/10/27 | 1,650 | 1,675 | 1,642 | 1,672 | 93,400 |
| 2017/10/26 | 1,654 | 1,677 | 1,640 | 1,642 | 69,000 |
| 2017/10/25 | 1,680 | 1,680 | 1,642 | 1,654 | 94,300 |
| 2017/10/24 | 1,645 | 1,666 | 1,632 | 1,656 | 104,700 |
| 2017/10/23 | 1,616 | 1,655 | 1,601 | 1,630 | 90,200 |
| 2017/10/20 | 1,550 | 1,608 | 1,550 | 1,598 | 113,500 |
| 2017/10/19 | 1,640 | 1,644 | 1,570 | 1,576 | 239,800 |
| 2017/10/18 | 1,650 | 1,682 | 1,625 | 1,625 | 213,100 |
| 2017/10/17 | 1,730 | 1,755 | 1,685 | 1,690 | 220,400 |
| 2017/10/16 | 1,670 | 1,798 | 1,650 | 1,738 | 640,100 |
| 2017/10/13 | 1,845 | 1,860 | 1,784 | 1,857 | 288,400 |
| 2017/10/12 | 1,855 | 1,863 | 1,833 | 1,845 | 163,300 |
| 2017/10/11 | 1,820 | 1,866 | 1,803 | 1,846 | 224,000 |
| 2017/10/10 | 1,743 | 1,800 | 1,730 | 1,800 | 151,200 |
| 2017/10/06 | 1,700 | 1,745 | 1,692 | 1,713 | 118,500 |
| 2017/10/05 | 1,765 | 1,765 | 1,692 | 1,706 | 138,100 |
| 2017/10/04 | 1,795 | 1,796 | 1,735 | 1,744 | 126,100 |
| 2017/10/03 | 1,802 | 1,806 | 1,773 | 1,790 | 116,900 |
| 2017/10/02 | 1,792 | 1,807 | 1,780 | 1,783 | 88,400 |
| 2017/09/29 | 1,796 | 1,796 | 1,770 | 1,780 | 89,300 |
| 2017/09/28 | 1,805 | 1,817 | 1,752 | 1,777 | 116,900 |
| 2017/09/27 | 1,748 | 1,798 | 1,725 | 1,790 | 136,600 |
| 2017/09/26 | 1,752 | 1,775 | 1,697 | 1,713 | 106,400 |
| 2017/09/25 | 1,699 | 1,766 | 1,690 | 1,749 | 190,100 |
| 2017/09/22 | 1,716 | 1,744 | 1,661 | 1,680 | 185,200 |
| 2017/09/21 | 1,747 | 1,747 | 1,711 | 1,713 | 113,900 |
| 2017/09/20 | 1,682 | 1,749 | 1,665 | 1,725 | 181,700 |
| 2017/09/19 | 1,666 | 1,708 | 1,666 | 1,673 | 192,900 |
| 2017/09/15 | 1,610 | 1,642 | 1,606 | 1,630 | 119,300 |
| 2017/09/14 | 1,685 | 1,690 | 1,603 | 1,616 | 193,200 |
| 2017/09/13 | 1,675 | 1,740 | 1,657 | 1,680 | 158,200 |
| 2017/09/12 | 1,630 | 1,657 | 1,611 | 1,653 | 113,000 |
| 2017/09/11 | 1,649 | 1,649 | 1,604 | 1,618 | 91,400 |
| 2017/09/08 | 1,606 | 1,632 | 1,596 | 1,614 | 99,700 |
| 2017/09/07 | 1,650 | 1,677 | 1,594 | 1,619 | 108,600 |
| 2017/09/06 | 1,596 | 1,658 | 1,583 | 1,647 | 132,800 |
| 2017/09/05 | 1,752 | 1,754 | 1,595 | 1,637 | 265,900 |
| 2017/09/04 | 1,815 | 1,818 | 1,733 | 1,741 | 185,900 |
| 2017/09/01 | 1,812 | 1,836 | 1,812 | 1,835 | 82,000 |
| 2017/08/31 | 1,831 | 1,838 | 1,805 | 1,806 | 79,000 |
| 2017/08/30 | 1,839 | 1,848 | 1,799 | 1,832 | 103,800 |
| 2017/08/29 | 1,830 | 1,858 | 1,822 | 1,835 | 65,400 |
| 2017/08/28 | 1,826 | 1,874 | 1,813 | 1,865 | 112,800 |
| 2017/08/25 | 1,800 | 1,833 | 1,800 | 1,827 | 91,300 |
| 2017/08/24 | 1,804 | 1,816 | 1,794 | 1,808 | 81,700 |
| 2017/08/23 | 1,836 | 1,862 | 1,811 | 1,825 | 114,900 |
| 2017/08/22 | 1,869 | 1,880 | 1,801 | 1,814 | 185,500 |
| 2017/08/21 | 1,920 | 1,920 | 1,861 | 1,880 | 95,800 |
| 2017/08/18 | 1,885 | 1,915 | 1,869 | 1,900 | 165,800 |
| 2017/08/17 | 1,848 | 1,930 | 1,840 | 1,925 | 228,200 |
| 2017/08/16 | 1,816 | 1,860 | 1,790 | 1,860 | 121,300 |
| 2017/08/15 | 1,808 | 1,834 | 1,760 | 1,776 | 123,100 |
| 2017/08/14 | 1,758 | 1,798 | 1,751 | 1,789 | 105,900 |
| 2017/08/10 | 1,838 | 1,851 | 1,781 | 1,793 | 180,000 |
| 2017/08/09 | 1,865 | 1,890 | 1,781 | 1,826 | 229,500 |
| 2017/08/08 | 1,815 | 1,884 | 1,811 | 1,864 | 108,400 |
| 2017/08/07 | 1,845 | 1,848 | 1,816 | 1,821 | 122,000 |
| 2017/08/04 | 1,849 | 1,885 | 1,802 | 1,847 | 163,100 |
| 2017/08/03 | 1,916 | 1,916 | 1,816 | 1,853 | 172,600 |
| 2017/08/02 | 1,846 | 1,922 | 1,846 | 1,908 | 199,000 |
| 2017/08/01 | 1,911 | 1,944 | 1,840 | 1,860 | 397,600 |
| 2017/07/31 | 2,001 | 2,008 | 1,930 | 1,941 | 206,500 |
| 2017/07/28 | 2,087 | 2,093 | 1,951 | 1,990 | 368,600 |
| 2017/07/27 | 2,011 | 2,100 | 2,011 | 2,087 | 264,300 |
| 2017/07/26 | 2,042 | 2,045 | 1,990 | 2,010 | 320,300 |
| 2017/07/25 | 2,070 | 2,080 | 2,030 | 2,048 | 276,800 |
| 2017/07/24 | 2,150 | 2,167 | 2,084 | 2,099 | 240,400 |
| 2017/07/21 | 2,166 | 2,188 | 2,111 | 2,175 | 243,700 |
| 2017/07/20 | 2,146 | 2,188 | 2,115 | 2,173 | 355,700 |
| 2017/07/19 | 2,050 | 2,170 | 2,036 | 2,137 | 948,000 |
| 2017/07/18 | 2,055 | 2,065 | 1,953 | 2,045 | 486,000 |
| 2017/07/14 | 2,029 | 2,045 | 1,992 | 2,028 | 279,300 |
| 2017/07/13 | 2,080 | 2,080 | 2,008 | 2,012 | 175,100 |
| 2017/07/12 | 2,051 | 2,085 | 1,988 | 2,066 | 300,300 |
| 2017/07/11 | 2,080 | 2,100 | 1,986 | 2,024 | 383,200 |
| 2017/07/10 | 2,057 | 2,084 | 2,037 | 2,069 | 290,100 |
| 2017/07/07 | 1,994 | 2,050 | 1,970 | 2,037 | 501,600 |
| 2017/07/06 | 1,945 | 1,995 | 1,932 | 1,994 | 412,500 |
| 2017/07/05 | 1,855 | 1,950 | 1,848 | 1,940 | 235,400 |
| 2017/07/04 | 1,940 | 1,958 | 1,848 | 1,855 | 289,400 |
| 2017/07/03 | 1,950 | 1,974 | 1,922 | 1,945 | 189,800 |
| 2017/06/30 | 1,885 | 1,964 | 1,870 | 1,955 | 356,400 |
| 2017/06/29 | 1,909 | 1,939 | 1,875 | 1,912 | 246,400 |
| 2017/06/28 | 1,889 | 1,948 | 1,863 | 1,874 | 418,200 |
| 2017/06/27 | 1,852 | 1,892 | 1,825 | 1,891 | 247,500 |
| 2017/06/26 | 1,769 | 1,860 | 1,763 | 1,852 | 267,000 |
| 2017/06/23 | 1,792 | 1,800 | 1,736 | 1,749 | 204,300 |
| 2017/06/22 | 1,785 | 1,818 | 1,777 | 1,795 | 139,300 |
| 2017/06/21 | 1,771 | 1,795 | 1,752 | 1,780 | 124,600 |
| 2017/06/20 | 1,765 | 1,780 | 1,710 | 1,780 | 277,100 |
| 2017/06/19 | 1,720 | 1,744 | 1,697 | 1,725 | 261,700 |
| 2017/06/16 | 1,760 | 1,765 | 1,707 | 1,707 | 153,900 |
| 2017/06/15 | 1,725 | 1,740 | 1,690 | 1,709 | 183,500 |
| 2017/06/14 | 1,810 | 1,827 | 1,713 | 1,733 | 346,700 |
| 2017/06/13 | 1,810 | 1,843 | 1,751 | 1,760 | 346,100 |
| 2017/06/12 | 1,916 | 1,920 | 1,850 | 1,850 | 354,600 |
| 2017/06/09 | 1,917 | 1,969 | 1,913 | 1,926 | 202,900 |
| 2017/06/08 | 1,923 | 1,975 | 1,905 | 1,910 | 244,500 |
| 2017/06/07 | 1,910 | 1,932 | 1,891 | 1,907 | 162,800 |
| 2017/06/06 | 1,950 | 1,986 | 1,907 | 1,908 | 251,100 |
| 2017/06/05 | 1,890 | 1,971 | 1,887 | 1,955 | 307,200 |
| 2017/06/02 | 1,918 | 1,929 | 1,880 | 1,895 | 196,000 |
| 2017/06/01 | 1,901 | 1,937 | 1,887 | 1,899 | 157,800 |
| 2017/05/31 | 1,910 | 1,956 | 1,882 | 1,906 | 350,600 |
| 2017/05/30 | 1,955 | 1,990 | 1,912 | 1,922 | 306,300 |
| 2017/05/29 | 1,897 | 1,992 | 1,867 | 1,966 | 474,100 |
| 2017/05/26 | 1,935 | 1,947 | 1,886 | 1,900 | 227,800 |
| 2017/05/25 | 1,974 | 1,986 | 1,901 | 1,922 | 355,700 |
| 2017/05/24 | 1,928 | 1,973 | 1,905 | 1,942 | 409,700 |
| 2017/05/23 | 1,920 | 1,941 | 1,875 | 1,892 | 361,300 |
| 2017/05/22 | 1,826 | 1,938 | 1,813 | 1,933 | 629,700 |
| 2017/05/19 | 1,831 | 1,835 | 1,771 | 1,807 | 205,000 |
| 2017/05/18 | 1,791 | 1,860 | 1,780 | 1,817 | 450,400 |
| 2017/05/17 | 1,830 | 1,910 | 1,818 | 1,871 | 500,300 |
| 2017/05/16 | 1,791 | 1,845 | 1,768 | 1,840 | 354,600 |
| 2017/05/15 | 1,720 | 1,804 | 1,715 | 1,770 | 230,100 |
| 2017/05/12 | 1,820 | 1,820 | 1,735 | 1,751 | 317,500 |
| 2017/05/11 | 1,851 | 1,886 | 1,801 | 1,810 | 339,100 |
| 2017/05/10 | 1,870 | 1,917 | 1,774 | 1,819 | 751,200 |
| 2017/05/09 | 1,741 | 1,860 | 1,740 | 1,860 | 1,494,300 |
| 2017/05/08 | 1,643 | 1,716 | 1,625 | 1,709 | 484,500 |
| 2017/05/02 | 1,640 | 1,654 | 1,607 | 1,613 | 279,000 |
| 2017/05/01 | 1,609 | 1,659 | 1,589 | 1,635 | 311,900 |
| 2017/04/28 | 1,653 | 1,682 | 1,612 | 1,626 | 345,600 |
| 2017/04/27 | 1,681 | 1,698 | 1,637 | 1,659 | 471,600 |
| 2017/04/26 | 1,694 | 1,695 | 1,628 | 1,648 | 441,400 |
| 2017/04/25 | 1,630 | 1,681 | 1,591 | 1,658 | 601,500 |
| 2017/04/24 | 1,708 | 1,739 | 1,600 | 1,606 | 737,700 |
| 2017/04/21 | 1,593 | 1,698 | 1,582 | 1,675 | 1,088,800 |
| 2017/04/20 | 1,646 | 1,656 | 1,564 | 1,564 | 715,400 |
| 2017/04/19 | 1,691 | 1,724 | 1,603 | 1,625 | 859,900 |
| 2017/04/18 | 1,751 | 1,839 | 1,656 | 1,661 | 2,687,700 |
| 2017/04/17 | 1,700 | 1,700 | 1,700 | 1,700 | 93,200 |
| 2017/04/14 | 1,488 | 1,565 | 1,400 | 1,400 | 321,200 |
| 2017/04/13 | 1,360 | 1,507 | 1,351 | 1,482 | 241,800 |
| 2017/04/12 | 1,450 | 1,451 | 1,357 | 1,410 | 221,000 |
| 2017/04/11 | 1,480 | 1,493 | 1,450 | 1,465 | 144,100 |
| 2017/04/10 | 1,544 | 1,579 | 1,520 | 1,525 | 100,200 |
| 2017/04/07 | 1,500 | 1,567 | 1,443 | 1,504 | 200,400 |
| 2017/04/06 | 1,554 | 1,570 | 1,443 | 1,510 | 243,500 |
| 2017/04/05 | 1,580 | 1,630 | 1,535 | 1,581 | 145,000 |
| 2017/04/04 | 1,652 | 1,683 | 1,518 | 1,570 | 336,200 |
| 2017/04/03 | 1,614 | 1,707 | 1,614 | 1,683 | 318,000 |
| 2017/03/31 | 1,620 | 1,648 | 1,589 | 1,600 | 149,000 |
| 2017/03/30 | 1,667 | 1,667 | 1,580 | 1,598 | 288,600 |
| 2017/03/29 | 1,660 | 1,710 | 1,660 | 1,667 | 427,900 |
| 2017/03/28 | 1,584 | 1,660 | 1,581 | 1,634 | 306,300 |
| 2017/03/27 | 1,643 | 1,651 | 1,556 | 1,562 | 336,500 |
| 2017/03/24 | 1,500 | 1,600 | 1,498 | 1,600 | 322,300 |
| 2017/03/23 | 1,437 | 1,510 | 1,421 | 1,482 | 188,500 |
| 2017/03/22 | 1,411 | 1,459 | 1,410 | 1,414 | 136,100 |
| 2017/03/21 | 1,405 | 1,474 | 1,380 | 1,471 | 161,000 |
| 2017/03/17 | 1,409 | 1,466 | 1,392 | 1,412 | 152,000 |
| 2017/03/16 | 1,347 | 1,442 | 1,321 | 1,425 | 203,500 |
| 2017/03/15 | 1,439 | 1,439 | 1,349 | 1,356 | 281,000 |
| 2017/03/14 | 1,408 | 1,475 | 1,320 | 1,448 | 531,600 |
| 2017/03/13 | 1,509 | 1,544 | 1,407 | 1,422 | 340,200 |
| 2017/03/10 | 1,555 | 1,563 | 1,510 | 1,515 | 183,100 |
| 2017/03/09 | 1,560 | 1,596 | 1,536 | 1,536 | 169,400 |
| 2017/03/08 | 1,579 | 1,618 | 1,542 | 1,552 | 215,100 |
| 2017/03/07 | 1,619 | 1,656 | 1,552 | 1,570 | 228,900 |
| 2017/03/06 | 1,653 | 1,705 | 1,633 | 1,635 | 208,800 |
| 2017/03/03 | 1,680 | 1,720 | 1,634 | 1,654 | 303,800 |
| 2017/03/02 | 1,690 | 1,730 | 1,622 | 1,669 | 485,200 |
| 2017/03/01 | 1,540 | 1,698 | 1,511 | 1,698 | 630,300 |
| 2017/02/28 | 1,498 | 1,526 | 1,485 | 1,506 | 187,700 |
| 2017/02/27 | 1,550 | 1,594 | 1,505 | 1,509 | 180,700 |
| 2017/02/24 | 1,524 | 1,630 | 1,515 | 1,565 | 262,300 |
| 2017/02/23 | 1,570 | 1,588 | 1,527 | 1,540 | 177,900 |
| 2017/02/22 | 1,655 | 1,657 | 1,530 | 1,579 | 409,100 |
| 2017/02/21 | 1,669 | 1,714 | 1,609 | 1,655 | 543,900 |
| 2017/02/20 | 1,588 | 1,680 | 1,571 | 1,676 | 442,200 |
| 2017/02/17 | 1,567 | 1,648 | 1,550 | 1,565 | 446,200 |
| 2017/02/16 | 1,545 | 1,608 | 1,536 | 1,590 | 656,200 |
| 2017/02/15 | 1,473 | 1,530 | 1,473 | 1,517 | 303,000 |
| 2017/02/14 | 1,448 | 1,531 | 1,423 | 1,478 | 556,900 |
| 2017/02/13 | 1,490 | 1,547 | 1,407 | 1,424 | 877,600 |
| 2017/02/10 | 1,385 | 1,468 | 1,381 | 1,460 | 841,200 |
| 2017/02/09 | 1,325 | 1,397 | 1,325 | 1,341 | 403,400 |
| 2017/02/08 | 1,260 | 1,370 | 1,260 | 1,325 | 418,200 |
| 2017/02/07 | 1,240 | 1,276 | 1,217 | 1,254 | 151,500 |
| 2017/02/06 | 1,280 | 1,280 | 1,204 | 1,240 | 282,300 |
| 2017/02/03 | 1,327 | 1,356 | 1,246 | 1,264 | 240,900 |
| 2017/02/02 | 1,358 | 1,383 | 1,326 | 1,326 | 153,500 |
| 2017/02/01 | 1,355 | 1,392 | 1,334 | 1,347 | 150,500 |
| 2017/01/31 | 1,356 | 1,419 | 1,345 | 1,355 | 307,500 |
| 2017/01/30 | 1,300 | 1,420 | 1,299 | 1,380 | 480,200 |
| 2017/01/27 | 1,390 | 1,393 | 1,310 | 1,326 | 250,800 |
| 2017/01/26 | 1,388 | 1,430 | 1,362 | 1,366 | 437,400 |
| 2017/01/25 | 1,350 | 1,439 | 1,324 | 1,418 | 600,100 |
| 2017/01/24 | 1,380 | 1,416 | 1,320 | 1,335 | 695,900 |
| 2017/01/23 | 1,300 | 1,372 | 1,290 | 1,351 | 616,700 |
| 2017/01/20 | 1,220 | 1,308 | 1,205 | 1,285 | 478,500 |
| 2017/01/19 | 1,330 | 1,356 | 1,230 | 1,235 | 823,900 |
| 2017/01/18 | 1,224 | 1,300 | 1,181 | 1,300 | 1,067,500 |
| 2017/01/17 | 1,175 | 1,340 | 1,161 | 1,243 | 2,822,300 |
| 2017/01/16 | 1,066 | 1,066 | 1,066 | 1,066 | 87,100 |
| 2017/01/13 | 889 | 918 | 877 | 916 | 75,200 |
| 2017/01/12 | 941 | 952 | 892 | 896 | 143,300 |
| 2017/01/11 | 935 | 970 | 933 | 952 | 165,500 |
| 2017/01/10 | 915 | 942 | 913 | 935 | 97,000 |
| 2017/01/06 | 915 | 980 | 911 | 918 | 284,800 |
| 2017/01/05 | 968 | 989 | 922 | 928 | 401,900 |
| 2017/01/04 | 915 | 974 | 903 | 961 | 556,600 |