アディッシュ(7093)の株価時系列情報
アディッシュ(7093)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 | 1,252 | 1,259 | 1,241 | 1,241 | 1,300 |
| 2022/12/29 | 1,226 | 1,252 | 1,210 | 1,252 | 1,600 |
| 2022/12/28 | 1,240 | 1,248 | 1,225 | 1,243 | 8,800 |
| 2022/12/27 | 1,295 | 1,300 | 1,237 | 1,300 | 2,700 |
| 2022/12/26 | 1,230 | 1,295 | 1,220 | 1,295 | 6,700 |
| 2022/12/23 | 1,210 | 1,215 | 1,190 | 1,191 | 2,500 |
| 2022/12/22 | 1,228 | 1,228 | 1,199 | 1,205 | 4,500 |
| 2022/12/21 | 1,213 | 1,240 | 1,213 | 1,230 | 2,400 |
| 2022/12/20 | 1,285 | 1,285 | 1,210 | 1,231 | 8,100 |
| 2022/12/19 | 1,310 | 1,314 | 1,269 | 1,295 | 3,700 |
| 2022/12/16 | 1,221 | 1,348 | 1,221 | 1,250 | 19,900 |
| 2022/12/15 | 1,150 | 1,221 | 1,150 | 1,221 | 3,600 |
| 2022/12/14 | 1,146 | 1,165 | 1,105 | 1,165 | 8,700 |
| 2022/12/13 | 1,152 | 1,153 | 1,148 | 1,153 | 1,800 |
| 2022/12/12 | 1,186 | 1,186 | 1,153 | 1,153 | 3,100 |
| 2022/12/09 | 1,212 | 1,212 | 1,186 | 1,186 | 2,500 |
| 2022/12/08 | 1,219 | 1,219 | 1,208 | 1,212 | 1,500 |
| 2022/12/07 | 1,211 | 1,237 | 1,203 | 1,230 | 1,200 |
| 2022/12/06 | 1,250 | 1,280 | 1,208 | 1,227 | 4,400 |
| 2022/12/05 | 1,314 | 1,314 | 1,234 | 1,288 | 6,000 |
| 2022/12/02 | 1,299 | 1,312 | 1,296 | 1,296 | 1,200 |
| 2022/12/01 | 1,330 | 1,330 | 1,306 | 1,315 | 1,900 |
| 2022/11/30 | 1,316 | 1,316 | 1,300 | 1,300 | 2,600 |
| 2022/11/29 | 1,317 | 1,317 | 1,314 | 1,314 | 500 |
| 2022/11/28 | 1,312 | 1,316 | 1,312 | 1,314 | 700 |
| 2022/11/25 | 1,322 | 1,335 | 1,285 | 1,312 | 14,000 |
| 2022/11/24 | 1,320 | 1,339 | 1,314 | 1,331 | 5,000 |
| 2022/11/22 | 1,311 | 1,355 | 1,305 | 1,338 | 8,200 |
| 2022/11/21 | 1,340 | 1,340 | 1,296 | 1,311 | 3,800 |
| 2022/11/18 | 1,340 | 1,340 | 1,298 | 1,340 | 7,800 |
| 2022/11/17 | 1,370 | 1,370 | 1,325 | 1,344 | 2,900 |
| 2022/11/16 | 1,399 | 1,399 | 1,340 | 1,363 | 4,700 |
| 2022/11/15 | 1,322 | 1,400 | 1,255 | 1,400 | 41,400 |
| 2022/11/14 | 1,209 | 1,418 | 1,209 | 1,280 | 117,300 |
| 2022/11/11 | 1,141 | 1,169 | 1,122 | 1,149 | 5,400 |
| 2022/11/10 | 1,080 | 1,130 | 1,080 | 1,115 | 1,300 |
| 2022/11/09 | 1,079 | 1,082 | 1,070 | 1,082 | 600 |
| 2022/11/08 | 1,053 | 1,079 | 1,053 | 1,079 | 500 |
| 2022/11/07 | 1,060 | 1,060 | 1,057 | 1,057 | 200 |
| 2022/11/04 | 1,042 | 1,060 | 1,040 | 1,060 | 1,000 |
| 2022/11/01 | 1,077 | 1,080 | 1,049 | 1,049 | 800 |
| 2022/10/31 | 1,078 | 1,080 | 1,060 | 1,076 | 1,200 |
| 2022/10/28 | 1,066 | 1,098 | 1,066 | 1,076 | 600 |
| 2022/10/27 | 1,055 | 1,095 | 1,055 | 1,095 | 4,300 |
| 2022/10/26 | 1,059 | 1,080 | 1,050 | 1,080 | 900 |
| 2022/10/25 | 1,050 | 1,070 | 1,045 | 1,045 | 1,300 |
| 2022/10/24 | 1,091 | 1,091 | 1,045 | 1,045 | 500 |
| 2022/10/21 | 1,053 | 1,053 | 1,053 | 1,053 | 200 |
| 2022/10/20 | 1,061 | 1,061 | 1,057 | 1,061 | 1,100 |
| 2022/10/19 | 1,092 | 1,095 | 1,072 | 1,091 | 2,300 |
| 2022/10/18 | 1,100 | 1,105 | 1,075 | 1,094 | 3,900 |
| 2022/10/17 | 1,023 | 1,052 | 1,014 | 1,040 | 1,100 |
| 2022/10/14 | 1,075 | 1,075 | 1,023 | 1,023 | 3,000 |
| 2022/10/13 | 1,045 | 1,045 | 1,045 | 1,045 | 100 |
| 2022/10/12 | 1,088 | 1,088 | 1,062 | 1,062 | 400 |
| 2022/10/11 | 1,036 | 1,089 | 1,036 | 1,089 | 900 |
| 2022/10/07 | 1,046 | 1,071 | 1,046 | 1,062 | 1,000 |
| 2022/10/06 | 1,019 | 1,048 | 1,017 | 1,048 | 800 |
| 2022/10/05 | 1,021 | 1,039 | 1,021 | 1,031 | 900 |
| 2022/10/04 | 1,025 | 1,033 | 1,015 | 1,021 | 900 |
| 2022/10/03 | 988 | 1,035 | 988 | 1,025 | 1,900 |
| 2022/09/30 | 1,035 | 1,035 | 1,005 | 1,017 | 1,100 |
| 2022/09/29 | 1,000 | 1,035 | 1,000 | 1,035 | 300 |
| 2022/09/28 | 1,007 | 1,008 | 1,000 | 1,008 | 1,800 |
| 2022/09/27 | 1,016 | 1,016 | 1,007 | 1,010 | 1,800 |
| 2022/09/26 | 1,009 | 1,034 | 1,009 | 1,034 | 1,700 |
| 2022/09/22 | 1,056 | 1,056 | 1,027 | 1,028 | 2,800 |
| 2022/09/21 | 1,097 | 1,097 | 1,067 | 1,067 | 900 |
| 2022/09/20 | 1,152 | 1,152 | 1,085 | 1,085 | 4,000 |
| 2022/09/16 | 1,148 | 1,149 | 1,102 | 1,122 | 3,700 |
| 2022/09/15 | 1,181 | 1,185 | 1,140 | 1,148 | 5,200 |
| 2022/09/14 | 1,179 | 1,179 | 1,160 | 1,160 | 2,700 |
| 2022/09/13 | 1,197 | 1,197 | 1,178 | 1,179 | 600 |
| 2022/09/12 | 1,200 | 1,201 | 1,175 | 1,175 | 1,700 |
| 2022/09/09 | 1,214 | 1,214 | 1,189 | 1,199 | 2,500 |
| 2022/09/08 | 1,183 | 1,190 | 1,171 | 1,190 | 1,700 |
| 2022/09/07 | 1,220 | 1,220 | 1,180 | 1,183 | 2,600 |
| 2022/09/06 | 1,240 | 1,240 | 1,220 | 1,220 | 800 |
| 2022/09/05 | 1,215 | 1,239 | 1,191 | 1,230 | 3,400 |
| 2022/09/02 | 1,241 | 1,250 | 1,221 | 1,221 | 1,900 |
| 2022/09/01 | 1,247 | 1,272 | 1,236 | 1,237 | 4,700 |
| 2022/08/31 | 1,260 | 1,264 | 1,242 | 1,247 | 1,700 |
| 2022/08/30 | 1,300 | 1,349 | 1,256 | 1,285 | 8,900 |
| 2022/08/29 | 1,216 | 1,380 | 1,202 | 1,273 | 27,400 |
| 2022/08/26 | 1,193 | 1,223 | 1,189 | 1,219 | 2,500 |
| 2022/08/25 | 1,216 | 1,216 | 1,194 | 1,199 | 900 |
| 2022/08/24 | 1,206 | 1,206 | 1,177 | 1,197 | 2,100 |
| 2022/08/23 | 1,200 | 1,218 | 1,200 | 1,201 | 1,400 |
| 2022/08/22 | 1,162 | 1,240 | 1,162 | 1,200 | 5,400 |
| 2022/08/19 | 1,181 | 1,200 | 1,173 | 1,173 | 1,300 |
| 2022/08/18 | 1,158 | 1,200 | 1,158 | 1,181 | 1,500 |
| 2022/08/17 | 1,187 | 1,197 | 1,137 | 1,183 | 3,500 |
| 2022/08/16 | 1,189 | 1,197 | 1,155 | 1,183 | 2,300 |
| 2022/08/15 | 1,200 | 1,218 | 1,153 | 1,159 | 7,700 |
| 2022/08/12 | 1,160 | 1,160 | 1,128 | 1,153 | 2,200 |
| 2022/08/10 | 1,170 | 1,170 | 1,128 | 1,159 | 1,800 |
| 2022/08/09 | 1,160 | 1,178 | 1,160 | 1,178 | 300 |
| 2022/08/08 | 1,190 | 1,195 | 1,150 | 1,180 | 2,200 |
| 2022/08/05 | 1,171 | 1,189 | 1,161 | 1,185 | 5,500 |
| 2022/08/04 | 1,185 | 1,444 | 1,162 | 1,170 | 107,400 |
| 2022/08/03 | 1,170 | 1,172 | 1,142 | 1,162 | 1,400 |
| 2022/08/02 | 1,155 | 1,174 | 1,140 | 1,168 | 800 |
| 2022/08/01 | 1,147 | 1,166 | 1,135 | 1,166 | 1,900 |
| 2022/07/29 | 1,141 | 1,188 | 1,130 | 1,147 | 2,600 |
| 2022/07/28 | 1,129 | 1,144 | 1,121 | 1,121 | 1,100 |
| 2022/07/27 | 1,157 | 1,159 | 1,120 | 1,129 | 2,800 |
| 2022/07/26 | 1,176 | 1,176 | 1,152 | 1,165 | 1,500 |
| 2022/07/25 | 1,219 | 1,219 | 1,175 | 1,175 | 2,900 |
| 2022/07/22 | 1,220 | 1,224 | 1,182 | 1,219 | 4,100 |
| 2022/07/21 | 1,170 | 1,250 | 1,150 | 1,250 | 14,800 |
| 2022/07/20 | 1,135 | 1,405 | 1,130 | 1,200 | 65,600 |
| 2022/07/19 | 1,165 | 1,178 | 1,092 | 1,105 | 5,900 |
| 2022/07/15 | 1,185 | 1,187 | 1,165 | 1,165 | 2,100 |
| 2022/07/14 | 1,216 | 1,216 | 1,180 | 1,185 | 2,300 |
| 2022/07/13 | 1,210 | 1,222 | 1,210 | 1,216 | 1,400 |
| 2022/07/12 | 1,209 | 1,223 | 1,209 | 1,209 | 1,300 |
| 2022/07/11 | 1,213 | 1,245 | 1,212 | 1,212 | 3,500 |
| 2022/07/08 | 1,288 | 1,304 | 1,222 | 1,222 | 18,600 |
| 2022/07/07 | 1,362 | 1,388 | 1,275 | 1,285 | 16,800 |
| 2022/07/06 | 1,441 | 1,441 | 1,293 | 1,390 | 72,000 |
| 2022/07/05 | 1,572 | 1,688 | 1,311 | 1,484 | 280,300 |
| 2022/07/04 | 1,490 | 1,620 | 1,372 | 1,571 | 473,800 |
| 2022/07/01 | 1,080 | 1,320 | 1,079 | 1,320 | 52,600 |
| 2022/06/30 | 1,052 | 1,052 | 1,020 | 1,020 | 500 |
| 2022/06/29 | 1,051 | 1,063 | 1,051 | 1,063 | 500 |
| 2022/06/28 | 1,050 | 1,050 | 1,029 | 1,042 | 700 |
| 2022/06/27 | 1,037 | 1,048 | 1,037 | 1,037 | 900 |
| 2022/06/24 | 1,029 | 1,048 | 1,029 | 1,048 | 900 |
| 2022/06/23 | 1,036 | 1,040 | 1,032 | 1,035 | 1,000 |
| 2022/06/22 | 1,025 | 1,030 | 1,021 | 1,027 | 1,400 |
| 2022/06/21 | 1,040 | 1,040 | 1,019 | 1,025 | 1,500 |
| 2022/06/20 | 1,032 | 1,032 | 1,003 | 1,003 | 1,300 |
| 2022/06/17 | 1,067 | 1,067 | 1,024 | 1,024 | 1,700 |
| 2022/06/16 | 1,066 | 1,072 | 1,052 | 1,052 | 800 |
| 2022/06/15 | 1,054 | 1,077 | 1,054 | 1,066 | 1,900 |
| 2022/06/14 | 1,065 | 1,076 | 1,050 | 1,076 | 3,000 |
| 2022/06/13 | 1,139 | 1,139 | 1,086 | 1,088 | 4,800 |
| 2022/06/10 | 1,149 | 1,149 | 1,112 | 1,139 | 2,700 |
| 2022/06/09 | 1,140 | 1,150 | 1,107 | 1,149 | 4,800 |
| 2022/06/08 | 1,153 | 1,153 | 1,126 | 1,133 | 1,600 |
| 2022/06/07 | 1,131 | 1,156 | 1,119 | 1,155 | 3,100 |
| 2022/06/06 | 1,127 | 1,134 | 1,100 | 1,134 | 2,600 |
| 2022/06/03 | 1,152 | 1,157 | 1,100 | 1,100 | 6,000 |
| 2022/06/02 | 1,120 | 1,167 | 1,120 | 1,152 | 9,300 |
| 2022/06/01 | 1,016 | 1,137 | 1,016 | 1,104 | 8,300 |
| 2022/05/31 | 974 | 1,020 | 974 | 1,016 | 8,700 |
| 2022/05/30 | 931 | 999 | 931 | 974 | 8,300 |
| 2022/05/27 | 939 | 947 | 926 | 926 | 800 |
| 2022/05/26 | 924 | 949 | 924 | 940 | 2,500 |
| 2022/05/25 | 939 | 948 | 926 | 948 | 2,200 |
| 2022/05/24 | 950 | 957 | 943 | 943 | 2,800 |
| 2022/05/23 | 962 | 963 | 935 | 956 | 4,300 |
| 2022/05/20 | 935 | 964 | 930 | 964 | 4,300 |
| 2022/05/19 | 916 | 925 | 903 | 917 | 3,200 |
| 2022/05/18 | 925 | 931 | 922 | 922 | 800 |
| 2022/05/17 | 938 | 938 | 902 | 902 | 4,400 |
| 2022/05/16 | 912 | 917 | 907 | 908 | 1,900 |
| 2022/05/13 | 919 | 924 | 917 | 917 | 2,400 |
| 2022/05/12 | 937 | 938 | 923 | 924 | 500 |
| 2022/05/11 | 921 | 938 | 921 | 937 | 1,300 |
| 2022/05/10 | 938 | 938 | 924 | 936 | 1,400 |
| 2022/05/09 | 955 | 955 | 938 | 938 | 2,600 |
| 2022/05/06 | 943 | 955 | 940 | 955 | 2,000 |
| 2022/05/02 | 953 | 953 | 953 | 953 | 100 |
| 2022/04/28 | 941 | 949 | 935 | 949 | 900 |
| 2022/04/27 | 937 | 945 | 937 | 941 | 600 |
| 2022/04/26 | 951 | 951 | 942 | 951 | 1,000 |
| 2022/04/25 | 960 | 960 | 944 | 957 | 2,100 |
| 2022/04/22 | 975 | 987 | 962 | 966 | 3,700 |
| 2022/04/21 | 964 | 975 | 964 | 975 | 2,000 |
| 2022/04/20 | 970 | 979 | 964 | 964 | 1,800 |
| 2022/04/19 | 969 | 970 | 946 | 970 | 2,700 |
| 2022/04/18 | 951 | 952 | 940 | 940 | 3,200 |
| 2022/04/15 | 937 | 948 | 933 | 938 | 1,400 |
| 2022/04/14 | 930 | 945 | 929 | 939 | 1,200 |
| 2022/04/13 | 923 | 930 | 903 | 930 | 4,000 |
| 2022/04/12 | 932 | 935 | 920 | 920 | 1,000 |
| 2022/04/11 | 955 | 965 | 938 | 938 | 3,700 |
| 2022/04/08 | 995 | 995 | 945 | 967 | 5,400 |
| 2022/04/07 | 986 | 994 | 960 | 980 | 2,400 |
| 2022/04/06 | 1,010 | 1,010 | 978 | 987 | 2,500 |
| 2022/04/05 | 994 | 1,015 | 994 | 1,009 | 3,600 |
| 2022/04/04 | 978 | 993 | 978 | 992 | 2,000 |
| 2022/04/01 | 938 | 1,002 | 938 | 961 | 10,100 |
| 2022/03/31 | 934 | 940 | 934 | 939 | 2,300 |
| 2022/03/30 | 934 | 934 | 919 | 925 | 1,200 |
| 2022/03/29 | 919 | 935 | 918 | 929 | 3,700 |
| 2022/03/28 | 911 | 911 | 911 | 911 | 100 |
| 2022/03/25 | 920 | 930 | 911 | 911 | 1,400 |
| 2022/03/24 | 925 | 925 | 908 | 925 | 1,400 |
| 2022/03/23 | 909 | 930 | 909 | 930 | 1,500 |
| 2022/03/22 | 939 | 943 | 911 | 911 | 4,200 |
| 2022/03/18 | 900 | 910 | 894 | 909 | 3,400 |
| 2022/03/17 | 895 | 900 | 881 | 900 | 3,900 |
| 2022/03/16 | 865 | 884 | 865 | 875 | 700 |
| 2022/03/15 | 863 | 888 | 861 | 865 | 2,000 |
| 2022/03/14 | 864 | 864 | 857 | 863 | 1,700 |
| 2022/03/11 | 860 | 864 | 851 | 864 | 1,300 |
| 2022/03/10 | 867 | 870 | 844 | 860 | 7,000 |
| 2022/03/09 | 865 | 880 | 852 | 860 | 1,700 |
| 2022/03/08 | 845 | 875 | 845 | 847 | 3,000 |
| 2022/03/07 | 880 | 880 | 851 | 855 | 2,000 |
| 2022/03/04 | 886 | 895 | 880 | 895 | 1,500 |
| 2022/03/03 | 918 | 922 | 896 | 896 | 2,700 |
| 2022/03/02 | 888 | 892 | 876 | 888 | 2,800 |
| 2022/03/01 | 869 | 878 | 854 | 876 | 1,600 |
| 2022/02/28 | 837 | 883 | 837 | 840 | 1,700 |
| 2022/02/25 | 835 | 858 | 834 | 837 | 1,900 |
| 2022/02/24 | 875 | 875 | 836 | 839 | 6,300 |
| 2022/02/22 | 871 | 880 | 855 | 880 | 1,000 |
| 2022/02/21 | 881 | 881 | 863 | 872 | 1,200 |
| 2022/02/18 | 877 | 896 | 877 | 895 | 1,800 |
| 2022/02/17 | 926 | 926 | 877 | 877 | 3,300 |
| 2022/02/16 | 900 | 907 | 884 | 884 | 900 |
| 2022/02/15 | 901 | 901 | 896 | 896 | 700 |
| 2022/02/14 | 900 | 927 | 884 | 902 | 6,000 |
| 2022/02/10 | 922 | 948 | 922 | 947 | 3,200 |
| 2022/02/09 | 944 | 944 | 912 | 924 | 3,500 |
| 2022/02/08 | 944 | 944 | 900 | 900 | 2,400 |
| 2022/02/07 | 950 | 958 | 907 | 944 | 3,500 |
| 2022/02/04 | 922 | 935 | 907 | 935 | 1,200 |
| 2022/02/03 | 894 | 927 | 894 | 927 | 3,400 |
| 2022/02/02 | 873 | 907 | 860 | 892 | 5,700 |
| 2022/02/01 | 848 | 874 | 848 | 864 | 3,800 |
| 2022/01/31 | 811 | 842 | 811 | 842 | 2,600 |
| 2022/01/28 | 838 | 838 | 810 | 811 | 3,000 |
| 2022/01/27 | 852 | 852 | 816 | 831 | 6,200 |
| 2022/01/26 | 836 | 868 | 836 | 852 | 5,200 |
| 2022/01/25 | 895 | 899 | 844 | 850 | 22,300 |
| 2022/01/24 | 984 | 984 | 898 | 905 | 30,900 |
| 2022/01/21 | 995 | 1,001 | 981 | 984 | 2,100 |
| 2022/01/20 | 982 | 1,011 | 975 | 1,000 | 3,000 |
| 2022/01/19 | 1,090 | 1,090 | 1,011 | 1,011 | 7,000 |
| 2022/01/18 | 1,126 | 1,126 | 1,100 | 1,100 | 2,200 |
| 2022/01/17 | 1,129 | 1,130 | 1,100 | 1,102 | 2,900 |
| 2022/01/14 | 1,130 | 1,150 | 1,104 | 1,129 | 6,900 |
| 2022/01/13 | 1,168 | 1,169 | 1,160 | 1,160 | 700 |
| 2022/01/12 | 1,155 | 1,185 | 1,155 | 1,168 | 1,400 |
| 2022/01/11 | 1,150 | 1,169 | 1,138 | 1,154 | 1,100 |
| 2022/01/07 | 1,151 | 1,171 | 1,139 | 1,151 | 4,900 |
| 2022/01/06 | 1,180 | 1,180 | 1,151 | 1,152 | 3,100 |
| 2022/01/05 | 1,176 | 1,204 | 1,172 | 1,192 | 1,800 |
| 2022/01/04 | 1,169 | 1,203 | 1,169 | 1,176 | 5,400 |