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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,592 | 1,610 | 1,566 | 1,584 | 154,100 |
| 2022/12/29 | 1,512 | 1,583 | 1,504 | 1,570 | 171,000 |
| 2022/12/28 | 1,536 | 1,547 | 1,510 | 1,526 | 181,600 |
| 2022/12/27 | 1,586 | 1,590 | 1,541 | 1,552 | 161,500 |
| 2022/12/26 | 1,570 | 1,608 | 1,563 | 1,570 | 195,500 |
| 2022/12/23 | 1,640 | 1,649 | 1,596 | 1,596 | 259,300 |
| 2022/12/22 | 1,750 | 1,781 | 1,668 | 1,680 | 196,300 |
| 2022/12/21 | 1,733 | 1,793 | 1,705 | 1,736 | 205,900 |
| 2022/12/20 | 1,782 | 1,859 | 1,720 | 1,749 | 374,500 |
| 2022/12/19 | 1,780 | 1,836 | 1,765 | 1,796 | 218,700 |
| 2022/12/16 | 1,831 | 1,838 | 1,801 | 1,804 | 263,700 |
| 2022/12/15 | 1,888 | 1,909 | 1,856 | 1,881 | 174,800 |
| 2022/12/14 | 1,891 | 1,927 | 1,870 | 1,907 | 169,800 |
| 2022/12/13 | 1,923 | 1,923 | 1,860 | 1,875 | 219,000 |
| 2022/12/12 | 1,899 | 1,923 | 1,888 | 1,899 | 167,800 |
| 2022/12/09 | 1,953 | 1,969 | 1,907 | 1,939 | 288,600 |
| 2022/12/08 | 1,944 | 1,945 | 1,855 | 1,894 | 391,800 |
| 2022/12/07 | 1,997 | 2,026 | 1,941 | 1,955 | 404,000 |
| 2022/12/06 | 1,998 | 2,066 | 1,913 | 2,017 | 827,900 |
| 2022/12/05 | 1,939 | 2,063 | 1,933 | 2,003 | 1,488,900 |
| 2022/12/02 | 1,769 | 1,950 | 1,760 | 1,917 | 776,300 |
| 2022/12/01 | 1,796 | 1,821 | 1,772 | 1,783 | 275,200 |
| 2022/11/30 | 1,790 | 1,796 | 1,722 | 1,737 | 194,700 |
| 2022/11/29 | 1,739 | 1,810 | 1,732 | 1,802 | 191,600 |
| 2022/11/28 | 1,830 | 1,834 | 1,764 | 1,764 | 163,600 |
| 2022/11/25 | 1,835 | 1,851 | 1,802 | 1,812 | 197,500 |
| 2022/11/24 | 1,792 | 1,818 | 1,764 | 1,810 | 202,900 |
| 2022/11/22 | 1,765 | 1,777 | 1,732 | 1,741 | 146,800 |
| 2022/11/21 | 1,762 | 1,804 | 1,748 | 1,784 | 204,700 |
| 2022/11/18 | 1,800 | 1,811 | 1,721 | 1,734 | 298,800 |
| 2022/11/17 | 1,768 | 1,810 | 1,755 | 1,800 | 301,800 |
| 2022/11/16 | 1,866 | 1,890 | 1,788 | 1,843 | 554,700 |
| 2022/11/15 | 1,694 | 1,827 | 1,672 | 1,826 | 468,400 |
| 2022/11/14 | 1,742 | 1,793 | 1,680 | 1,680 | 336,600 |
| 2022/11/11 | 1,736 | 1,737 | 1,679 | 1,702 | 284,100 |
| 2022/11/10 | 1,638 | 1,669 | 1,620 | 1,656 | 129,300 |
| 2022/11/09 | 1,680 | 1,737 | 1,657 | 1,670 | 250,900 |
| 2022/11/08 | 1,625 | 1,694 | 1,602 | 1,686 | 261,400 |
| 2022/11/07 | 1,591 | 1,616 | 1,566 | 1,597 | 209,100 |
| 2022/11/04 | 1,612 | 1,614 | 1,553 | 1,574 | 317,700 |
| 2022/11/02 | 1,717 | 1,725 | 1,630 | 1,652 | 478,400 |
| 2022/11/01 | 1,538 | 1,693 | 1,513 | 1,691 | 623,000 |
| 2022/10/31 | 1,496 | 1,589 | 1,491 | 1,552 | 843,900 |
| 2022/10/28 | 1,385 | 1,407 | 1,361 | 1,395 | 115,400 |
| 2022/10/27 | 1,430 | 1,441 | 1,399 | 1,399 | 92,000 |
| 2022/10/26 | 1,471 | 1,477 | 1,432 | 1,432 | 113,100 |
| 2022/10/25 | 1,412 | 1,462 | 1,410 | 1,445 | 137,400 |
| 2022/10/24 | 1,385 | 1,440 | 1,370 | 1,408 | 217,100 |
| 2022/10/21 | 1,335 | 1,373 | 1,331 | 1,355 | 168,800 |
| 2022/10/20 | 1,385 | 1,387 | 1,340 | 1,351 | 190,500 |
| 2022/10/19 | 1,406 | 1,410 | 1,381 | 1,387 | 113,400 |
| 2022/10/18 | 1,416 | 1,426 | 1,386 | 1,406 | 160,100 |
| 2022/10/17 | 1,430 | 1,466 | 1,395 | 1,404 | 188,000 |
| 2022/10/14 | 1,443 | 1,459 | 1,425 | 1,437 | 185,400 |
| 2022/10/13 | 1,413 | 1,430 | 1,402 | 1,413 | 80,800 |
| 2022/10/12 | 1,453 | 1,453 | 1,402 | 1,412 | 105,700 |
| 2022/10/11 | 1,488 | 1,501 | 1,458 | 1,461 | 101,300 |
| 2022/10/07 | 1,510 | 1,526 | 1,504 | 1,525 | 60,000 |
| 2022/10/06 | 1,509 | 1,554 | 1,509 | 1,545 | 67,900 |
| 2022/10/05 | 1,514 | 1,533 | 1,499 | 1,508 | 96,700 |
| 2022/10/04 | 1,482 | 1,500 | 1,470 | 1,486 | 94,500 |
| 2022/10/03 | 1,382 | 1,447 | 1,380 | 1,440 | 132,400 |
| 2022/09/30 | 1,418 | 1,433 | 1,400 | 1,412 | 91,900 |
| 2022/09/29 | 1,484 | 1,500 | 1,447 | 1,447 | 84,200 |
| 2022/09/28 | 1,488 | 1,500 | 1,432 | 1,474 | 106,300 |
| 2022/09/27 | 1,485 | 1,504 | 1,477 | 1,488 | 79,100 |
| 2022/09/26 | 1,494 | 1,522 | 1,468 | 1,477 | 139,800 |
| 2022/09/22 | 1,532 | 1,549 | 1,507 | 1,534 | 85,400 |
| 2022/09/21 | 1,560 | 1,575 | 1,537 | 1,551 | 89,200 |
| 2022/09/20 | 1,538 | 1,600 | 1,537 | 1,579 | 105,600 |
| 2022/09/16 | 1,576 | 1,579 | 1,528 | 1,537 | 114,400 |
| 2022/09/15 | 1,595 | 1,595 | 1,571 | 1,585 | 54,800 |
| 2022/09/14 | 1,585 | 1,592 | 1,566 | 1,584 | 80,200 |
| 2022/09/13 | 1,638 | 1,647 | 1,618 | 1,618 | 50,600 |
| 2022/09/12 | 1,634 | 1,657 | 1,630 | 1,635 | 115,700 |
| 2022/09/09 | 1,619 | 1,622 | 1,600 | 1,616 | 89,700 |
| 2022/09/08 | 1,612 | 1,624 | 1,596 | 1,607 | 207,300 |
| 2022/09/07 | 1,625 | 1,627 | 1,580 | 1,587 | 142,700 |
| 2022/09/06 | 1,625 | 1,658 | 1,618 | 1,637 | 63,600 |
| 2022/09/05 | 1,625 | 1,640 | 1,612 | 1,630 | 67,300 |
| 2022/09/02 | 1,687 | 1,695 | 1,616 | 1,649 | 129,900 |
| 2022/09/01 | 1,707 | 1,715 | 1,687 | 1,688 | 91,300 |
| 2022/08/31 | 1,711 | 1,755 | 1,709 | 1,734 | 55,200 |
| 2022/08/30 | 1,725 | 1,729 | 1,703 | 1,725 | 63,900 |
| 2022/08/29 | 1,700 | 1,728 | 1,700 | 1,722 | 81,600 |
| 2022/08/26 | 1,763 | 1,779 | 1,761 | 1,762 | 45,500 |
| 2022/08/25 | 1,744 | 1,763 | 1,731 | 1,763 | 54,600 |
| 2022/08/24 | 1,745 | 1,750 | 1,732 | 1,741 | 50,600 |
| 2022/08/23 | 1,734 | 1,751 | 1,731 | 1,745 | 60,200 |
| 2022/08/22 | 1,754 | 1,769 | 1,740 | 1,764 | 76,100 |
| 2022/08/19 | 1,785 | 1,792 | 1,771 | 1,788 | 74,700 |
| 2022/08/18 | 1,776 | 1,782 | 1,736 | 1,779 | 72,500 |
| 2022/08/17 | 1,794 | 1,802 | 1,776 | 1,780 | 81,500 |
| 2022/08/16 | 1,796 | 1,806 | 1,766 | 1,795 | 69,700 |
| 2022/08/15 | 1,802 | 1,825 | 1,785 | 1,805 | 115,800 |
| 2022/08/12 | 1,760 | 1,782 | 1,750 | 1,779 | 91,000 |
| 2022/08/10 | 1,760 | 1,769 | 1,704 | 1,727 | 173,000 |
| 2022/08/09 | 1,833 | 1,848 | 1,776 | 1,792 | 152,900 |
| 2022/08/08 | 1,831 | 1,869 | 1,815 | 1,861 | 116,400 |
| 2022/08/05 | 1,827 | 1,848 | 1,810 | 1,830 | 56,100 |
| 2022/08/04 | 1,826 | 1,840 | 1,806 | 1,827 | 67,500 |
| 2022/08/03 | 1,793 | 1,815 | 1,792 | 1,806 | 69,000 |
| 2022/08/02 | 1,881 | 1,881 | 1,804 | 1,812 | 119,500 |
| 2022/08/01 | 1,862 | 1,895 | 1,855 | 1,881 | 87,100 |
| 2022/07/29 | 1,893 | 1,902 | 1,839 | 1,854 | 130,700 |
| 2022/07/28 | 1,942 | 1,967 | 1,876 | 1,892 | 146,200 |
| 2022/07/27 | 1,865 | 1,932 | 1,846 | 1,921 | 131,700 |
| 2022/07/26 | 1,806 | 1,896 | 1,781 | 1,883 | 162,900 |
| 2022/07/25 | 1,858 | 1,858 | 1,806 | 1,808 | 107,200 |
| 2022/07/22 | 1,890 | 1,920 | 1,869 | 1,878 | 114,900 |
| 2022/07/21 | 1,827 | 1,910 | 1,817 | 1,890 | 131,000 |
| 2022/07/20 | 1,817 | 1,855 | 1,811 | 1,840 | 173,300 |
| 2022/07/19 | 1,800 | 1,800 | 1,754 | 1,777 | 92,900 |
| 2022/07/15 | 1,848 | 1,870 | 1,781 | 1,785 | 208,900 |
| 2022/07/14 | 1,802 | 1,859 | 1,760 | 1,826 | 681,500 |
| 2022/07/13 | 1,680 | 1,704 | 1,647 | 1,660 | 138,300 |
| 2022/07/12 | 1,735 | 1,735 | 1,677 | 1,682 | 76,000 |
| 2022/07/11 | 1,780 | 1,795 | 1,746 | 1,752 | 79,100 |
| 2022/07/08 | 1,758 | 1,790 | 1,741 | 1,746 | 92,700 |
| 2022/07/07 | 1,699 | 1,741 | 1,677 | 1,727 | 65,600 |
| 2022/07/06 | 1,701 | 1,721 | 1,681 | 1,692 | 74,500 |
| 2022/07/05 | 1,724 | 1,743 | 1,697 | 1,719 | 56,300 |
| 2022/07/04 | 1,688 | 1,706 | 1,669 | 1,690 | 70,100 |
| 2022/07/01 | 1,748 | 1,762 | 1,693 | 1,698 | 98,400 |
| 2022/06/30 | 1,807 | 1,810 | 1,730 | 1,748 | 95,600 |
| 2022/06/29 | 1,857 | 1,857 | 1,784 | 1,819 | 81,900 |
| 2022/06/28 | 1,855 | 1,876 | 1,830 | 1,857 | 43,100 |
| 2022/06/27 | 1,861 | 1,878 | 1,834 | 1,863 | 81,700 |
| 2022/06/24 | 1,771 | 1,844 | 1,771 | 1,821 | 68,800 |
| 2022/06/23 | 1,785 | 1,813 | 1,766 | 1,783 | 44,900 |
| 2022/06/22 | 1,907 | 1,907 | 1,790 | 1,794 | 77,600 |
| 2022/06/21 | 1,825 | 1,883 | 1,818 | 1,871 | 76,300 |
| 2022/06/20 | 1,917 | 1,921 | 1,764 | 1,804 | 148,900 |
| 2022/06/17 | 1,950 | 1,957 | 1,883 | 1,900 | 186,200 |
| 2022/06/16 | 2,051 | 2,054 | 1,991 | 2,000 | 63,300 |
| 2022/06/15 | 2,025 | 2,043 | 1,991 | 1,996 | 65,700 |
| 2022/06/14 | 1,988 | 2,032 | 1,960 | 2,032 | 119,600 |
| 2022/06/13 | 2,054 | 2,068 | 2,007 | 2,028 | 118,300 |
| 2022/06/10 | 2,160 | 2,160 | 2,081 | 2,104 | 139,100 |
| 2022/06/09 | 2,172 | 2,192 | 2,148 | 2,192 | 66,600 |
| 2022/06/08 | 2,121 | 2,200 | 2,120 | 2,195 | 115,400 |
| 2022/06/07 | 2,138 | 2,158 | 2,114 | 2,116 | 42,800 |
| 2022/06/06 | 2,100 | 2,162 | 2,100 | 2,134 | 38,600 |
| 2022/06/03 | 2,120 | 2,142 | 2,108 | 2,120 | 52,400 |
| 2022/06/02 | 2,094 | 2,106 | 2,073 | 2,082 | 61,400 |
| 2022/06/01 | 2,138 | 2,138 | 2,093 | 2,107 | 81,000 |
| 2022/05/31 | 2,160 | 2,176 | 2,118 | 2,153 | 64,400 |
| 2022/05/30 | 2,119 | 2,166 | 2,112 | 2,144 | 89,000 |
| 2022/05/27 | 2,110 | 2,110 | 2,079 | 2,082 | 60,700 |
| 2022/05/26 | 2,091 | 2,114 | 2,077 | 2,089 | 44,100 |
| 2022/05/25 | 2,077 | 2,115 | 2,064 | 2,091 | 40,500 |
| 2022/05/24 | 2,124 | 2,126 | 2,090 | 2,093 | 50,700 |
| 2022/05/23 | 2,114 | 2,123 | 2,084 | 2,114 | 62,200 |
| 2022/05/20 | 2,052 | 2,096 | 2,036 | 2,090 | 69,600 |
| 2022/05/19 | 2,068 | 2,074 | 2,027 | 2,043 | 105,000 |
| 2022/05/18 | 2,164 | 2,167 | 2,091 | 2,113 | 110,900 |
| 2022/05/17 | 2,030 | 2,129 | 2,027 | 2,123 | 98,600 |
| 2022/05/16 | 2,080 | 2,083 | 2,030 | 2,038 | 68,000 |
| 2022/05/13 | 1,983 | 2,033 | 1,968 | 2,007 | 103,900 |
| 2022/05/12 | 2,002 | 2,019 | 1,952 | 1,952 | 152,600 |
| 2022/05/11 | 2,065 | 2,086 | 2,021 | 2,041 | 96,100 |
| 2022/05/10 | 2,038 | 2,071 | 2,000 | 2,071 | 87,700 |
| 2022/05/09 | 2,074 | 2,097 | 2,048 | 2,072 | 93,300 |
| 2022/05/06 | 2,103 | 2,116 | 2,030 | 2,087 | 137,600 |
| 2022/05/02 | 2,025 | 2,081 | 2,021 | 2,061 | 113,900 |
| 2022/04/28 | 2,017 | 2,038 | 1,966 | 2,024 | 145,900 |
| 2022/04/27 | 1,980 | 2,020 | 1,962 | 2,011 | 142,700 |
| 2022/04/26 | 2,090 | 2,090 | 2,017 | 2,020 | 144,900 |
| 2022/04/25 | 2,036 | 2,079 | 2,031 | 2,045 | 151,100 |
| 2022/04/22 | 2,132 | 2,155 | 2,103 | 2,117 | 206,200 |
| 2022/04/21 | 2,159 | 2,216 | 2,131 | 2,195 | 213,600 |
| 2022/04/20 | 2,243 | 2,259 | 2,153 | 2,170 | 310,200 |
| 2022/04/19 | 2,150 | 2,256 | 2,150 | 2,219 | 510,400 |
| 2022/04/18 | 2,065 | 2,147 | 2,037 | 2,129 | 335,600 |
| 2022/04/15 | 2,150 | 2,156 | 2,065 | 2,093 | 480,600 |
| 2022/04/14 | 2,318 | 2,350 | 2,130 | 2,183 | 1,322,700 |
| 2022/04/13 | 2,460 | 2,650 | 2,402 | 2,618 | 778,800 |
| 2022/04/12 | 2,304 | 2,490 | 2,270 | 2,423 | 511,400 |
| 2022/04/11 | 2,288 | 2,313 | 2,232 | 2,266 | 149,100 |
| 2022/04/08 | 2,374 | 2,376 | 2,300 | 2,325 | 131,900 |
| 2022/04/07 | 2,333 | 2,409 | 2,318 | 2,354 | 180,500 |
| 2022/04/06 | 2,424 | 2,425 | 2,305 | 2,348 | 264,300 |
| 2022/04/05 | 2,521 | 2,548 | 2,495 | 2,520 | 100,600 |
| 2022/04/04 | 2,514 | 2,514 | 2,430 | 2,476 | 141,100 |
| 2022/04/01 | 2,601 | 2,610 | 2,487 | 2,518 | 288,500 |
| 2022/03/31 | 2,655 | 2,685 | 2,629 | 2,661 | 122,000 |
| 2022/03/30 | 2,726 | 2,742 | 2,662 | 2,705 | 113,900 |
| 2022/03/29 | 2,659 | 2,682 | 2,601 | 2,651 | 93,200 |
| 2022/03/28 | 2,652 | 2,661 | 2,574 | 2,588 | 139,400 |
| 2022/03/25 | 2,775 | 2,860 | 2,655 | 2,673 | 254,900 |
| 2022/03/24 | 2,602 | 2,731 | 2,590 | 2,725 | 182,300 |
| 2022/03/23 | 2,584 | 2,763 | 2,573 | 2,687 | 331,900 |
| 2022/03/22 | 2,587 | 2,587 | 2,442 | 2,534 | 192,400 |
| 2022/03/18 | 2,585 | 2,619 | 2,546 | 2,550 | 160,600 |
| 2022/03/17 | 2,611 | 2,630 | 2,523 | 2,550 | 280,000 |
| 2022/03/16 | 2,459 | 2,524 | 2,411 | 2,518 | 241,300 |
| 2022/03/15 | 2,350 | 2,438 | 2,333 | 2,409 | 150,100 |
| 2022/03/14 | 2,272 | 2,396 | 2,265 | 2,341 | 174,700 |
| 2022/03/11 | 2,264 | 2,297 | 2,226 | 2,256 | 130,300 |
| 2022/03/10 | 2,326 | 2,365 | 2,290 | 2,343 | 242,000 |
| 2022/03/09 | 2,197 | 2,222 | 2,071 | 2,176 | 240,500 |
| 2022/03/08 | 2,108 | 2,244 | 2,060 | 2,130 | 231,700 |
| 2022/03/07 | 2,190 | 2,213 | 2,128 | 2,179 | 194,500 |
| 2022/03/04 | 2,405 | 2,423 | 2,281 | 2,304 | 206,700 |
| 2022/03/03 | 2,500 | 2,552 | 2,384 | 2,455 | 206,800 |
| 2022/03/02 | 2,358 | 2,471 | 2,348 | 2,439 | 157,600 |
| 2022/03/01 | 2,370 | 2,491 | 2,357 | 2,458 | 244,500 |
| 2022/02/28 | 2,250 | 2,337 | 2,200 | 2,303 | 276,200 |
| 2022/02/25 | 2,076 | 2,251 | 2,060 | 2,235 | 319,700 |
| 2022/02/24 | 2,073 | 2,090 | 1,957 | 1,992 | 297,600 |
| 2022/02/22 | 2,180 | 2,216 | 2,105 | 2,122 | 221,900 |
| 2022/02/21 | 2,219 | 2,244 | 2,145 | 2,243 | 121,300 |
| 2022/02/18 | 2,223 | 2,290 | 2,206 | 2,269 | 145,200 |
| 2022/02/17 | 2,326 | 2,365 | 2,281 | 2,288 | 138,500 |
| 2022/02/16 | 2,310 | 2,339 | 2,275 | 2,307 | 128,300 |
| 2022/02/15 | 2,249 | 2,277 | 2,231 | 2,239 | 121,900 |
| 2022/02/14 | 2,284 | 2,293 | 2,191 | 2,243 | 219,100 |
| 2022/02/10 | 2,454 | 2,455 | 2,387 | 2,426 | 248,800 |
| 2022/02/09 | 2,246 | 2,355 | 2,215 | 2,321 | 305,100 |
| 2022/02/08 | 2,210 | 2,250 | 2,139 | 2,169 | 225,400 |
| 2022/02/07 | 2,269 | 2,278 | 2,174 | 2,205 | 172,800 |
| 2022/02/04 | 2,280 | 2,324 | 2,231 | 2,269 | 155,500 |
| 2022/02/03 | 2,357 | 2,379 | 2,303 | 2,319 | 134,500 |
| 2022/02/02 | 2,364 | 2,424 | 2,301 | 2,407 | 151,300 |
| 2022/02/01 | 2,434 | 2,459 | 2,294 | 2,322 | 287,400 |
| 2022/01/31 | 2,244 | 2,382 | 2,201 | 2,328 | 244,700 |
| 2022/01/28 | 2,186 | 2,206 | 2,098 | 2,166 | 330,400 |
| 2022/01/27 | 2,418 | 2,438 | 2,161 | 2,193 | 468,200 |
| 2022/01/26 | 2,345 | 2,432 | 2,321 | 2,396 | 244,300 |
| 2022/01/25 | 2,523 | 2,562 | 2,350 | 2,382 | 381,400 |
| 2022/01/24 | 2,452 | 2,542 | 2,441 | 2,511 | 396,300 |
| 2022/01/21 | 2,586 | 2,620 | 2,473 | 2,527 | 515,500 |
| 2022/01/20 | 2,561 | 2,738 | 2,514 | 2,713 | 596,400 |
| 2022/01/19 | 2,686 | 2,738 | 2,450 | 2,550 | 699,000 |
| 2022/01/18 | 2,850 | 2,982 | 2,711 | 2,769 | 698,000 |
| 2022/01/17 | 3,325 | 3,335 | 2,852 | 2,862 | 1,021,500 |
| 2022/01/14 | 3,125 | 3,305 | 3,050 | 3,280 | 1,464,000 |
| 2022/01/13 | 2,786 | 2,930 | 2,780 | 2,903 | 425,000 |
| 2022/01/12 | 2,697 | 2,764 | 2,654 | 2,750 | 142,000 |
| 2022/01/11 | 2,655 | 2,706 | 2,612 | 2,647 | 109,400 |
| 2022/01/07 | 2,767 | 2,770 | 2,583 | 2,650 | 217,600 |
| 2022/01/06 | 2,752 | 2,800 | 2,613 | 2,738 | 239,200 |
| 2022/01/05 | 2,886 | 2,941 | 2,805 | 2,841 | 209,300 |
| 2022/01/04 | 2,916 | 3,020 | 2,909 | 2,965 | 281,600 |