2982 (株)ADワークスグループの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	145	145	143	143	333,400	143
2022-12-29	142	145	142	143	1,080,400	143
2022-12-28	148	150	147	149	1,427,000	149
2022-12-27	147	148	147	147	360,000	147
2022-12-26	148	148	147	147	365,800	147
2022-12-23	147	148	146	148	264,200	148
2022-12-22	147	148	146	147	313,100	147
2022-12-21	148	149	145	147	557,200	147
2022-12-20	153	154	147	148	1,017,300	148
2022-12-19	155	155	153	154	299,900	154
2022-12-16	155	156	154	154	339,400	154
2022-12-15	155	156	154	156	190,100	156
2022-12-14	156	156	154	156	168,300	156
2022-12-13	155	156	154	154	143,100	154
2022-12-12	155	156	154	154	245,000	154
2022-12-09	153	155	153	155	279,100	155
2022-12-08	153	154	153	153	161,900	153
2022-12-07	152	154	152	153	257,300	153
2022-12-06	154	155	152	154	296,700	154
2022-12-05	154	155	153	153	314,900	153
2022-12-02	159	159	154	155	610,500	155
2022-12-01	156	159	155	159	1,029,700	159
2022-11-30	166	168	156	156	2,257,800	156
2022-11-29	168	169	167	167	254,000	167
2022-11-28	169	169	168	169	172,300	169
2022-11-25	168	169	168	169	190,000	169
2022-11-24	166	168	166	168	175,600	168
2022-11-22	167	167	165	165	286,900	165
2022-11-21	168	169	167	167	258,000	167
2022-11-18	166	168	165	167	404,000	167
2022-11-17	164	165	163	165	139,600	165
2022-11-16	164	164	163	163	140,700	163
2022-11-15	163	164	162	163	166,600	163
2022-11-14	166	166	164	164	192,000	164
2022-11-11	166	166	163	165	318,200	165
2022-11-10	162	165	162	165	169,200	165
2022-11-09	163	164	162	162	137,700	162
2022-11-08	163	165	163	164	176,900	164
2022-11-07	162	163	162	162	96,100	162
2022-11-04	162	163	161	162	225,500	162
2022-11-02	162	165	162	163	263,400	163
2022-11-01	164	164	161	163	150,400	163
2022-10-31	163	164	161	163	212,500	163
2022-10-28	163	164	162	162	325,500	162
2022-10-27	163	164	162	162	148,000	162
2022-10-26	161	164	161	164	181,100	164
2022-10-25	163	163	160	161	256,000	161
2022-10-24	165	165	160	163	349,500	163
2022-10-21	167	167	165	165	198,700	165
2022-10-20	164	167	164	167	273,300	167
2022-10-19	164	165	163	165	169,200	165
2022-10-18	165	166	163	164	339,000	164
2022-10-17	158	164	158	163	464,500	163
2022-10-14	160	160	158	160	276,600	160
2022-10-13	159	160	157	160	316,900	160
2022-10-12	155	158	155	157	281,700	157
2022-10-11	156	157	154	155	250,100	155
2022-10-07	158	158	157	158	93,500	158
2022-10-06	157	158	156	158	186,300	158
2022-10-05	157	158	155	155	283,600	155
2022-10-04	156	157	155	157	198,500	157
2022-10-03	154	155	153	155	184,900	155
2022-09-30	153	154	151	152	261,800	152
2022-09-29	152	155	152	153	274,100	153
2022-09-28	152	152	149	150	427,100	150
2022-09-27	152	154	152	152	229,400	152
2022-09-26	154	155	152	153	437,500	153
2022-09-22	156	156	154	154	371,000	154
2022-09-21	155	157	155	156	261,300	156
2022-09-20	156	158	156	156	165,400	156
2022-09-16	157	157	155	156	494,500	156
2022-09-15	157	157	156	156	146,100	156
2022-09-14	157	159	156	157	296,700	157
2022-09-13	158	160	157	159	478,600	159
2022-09-12	157	157	156	156	219,800	156
2022-09-09	156	157	155	155	858,400	155
2022-09-08	157	157	155	157	226,300	157
2022-09-07	159	159	156	158	385,900	158
2022-09-06	158	160	157	158	338,400	158
2022-09-05	159	159	157	157	346,300	157
2022-09-02	156	159	154	159	730,400	159
2022-09-01	158	158	155	155	268,000	155
2022-08-31	156	159	155	157	361,500	157
2022-08-30	157	157	155	157	157,500	157
2022-08-29	155	157	154	157	295,200	157
2022-08-26	157	158	155	156	468,900	156
2022-08-25	154	156	154	156	111,700	156
2022-08-24	155	156	153	155	239,000	155
2022-08-23	155	155	154	154	98,900	154
2022-08-22	156	156	154	156	141,000	156
2022-08-19	154	157	154	156	437,900	156
2022-08-18	154	156	154	154	243,300	154
2022-08-17	154	155	154	155	86,200	155
2022-08-16	154	155	153	155	68,800	155
2022-08-15	154	155	154	155	92,700	155
2022-08-12	155	155	153	155	335,200	155
2022-08-10	152	153	152	152	101,000	152
2022-08-09	153	154	152	153	120,900	153
2022-08-08	154	154	153	154	70,900	154
2022-08-05	153	155	153	154	146,000	154
2022-08-04	154	155	154	154	161,000	154
2022-08-03	155	156	153	153	245,800	153
2022-08-02	159	159	156	156	218,000	156
2022-08-01	157	174	156	160	1,560,800	160
2022-07-29	155	156	155	156	106,200	156
2022-07-28	156	157	154	155	961,900	155
2022-07-27	155	156	154	155	158,800	155
2022-07-26	154	155	153	155	161,000	155
2022-07-25	154	155	152	154	257,700	154
2022-07-22	154	155	153	154	229,100	154
2022-07-21	153	155	153	155	241,600	155
2022-07-20	152	153	152	153	144,200	153
2022-07-19	152	152	151	152	94,800	152
2022-07-15	152	152	150	150	126,900	150
2022-07-14	151	153	151	151	168,400	151
2022-07-13	151	152	150	151	146,200	151
2022-07-12	150	152	149	150	255,100	150
2022-07-11	149	152	149	150	196,500	150
2022-07-08	149	150	149	149	198,400	149
2022-07-07	149	149	148	148	113,600	148
2022-07-06	149	150	148	148	171,200	148
2022-07-05	152	152	149	150	301,600	150
2022-07-04	152	152	151	151	178,700	151
2022-07-01	152	152	151	151	286,200	151
2022-06-30	154	154	151	151	233,900	151
2022-06-29	151	154	150	152	634,300	152
2022-06-28	153	156	153	156	1,723,500	156
2022-06-27	155	155	153	154	461,700	154
2022-06-24	153	154	153	153	189,700	153
2022-06-23	153	155	153	153	106,400	153
2022-06-22	154	155	153	154	159,900	154
2022-06-21	153	155	152	154	229,000	154
2022-06-20	153	154	152	152	170,200	152
2022-06-17	153	154	152	152	180,100	152
2022-06-16	155	155	153	153	117,000	153
2022-06-15	154	155	153	153	107,700	153
2022-06-14	153	154	152	153	139,100	153
2022-06-13	153	154	153	153	229,300	153
2022-06-10	154	156	154	154	176,200	154
2022-06-09	156	156	154	155	254,900	155
2022-06-08	156	157	155	155	279,200	155
2022-06-07	157	157	155	156	172,300	156
2022-06-06	155	157	155	156	278,200	156
2022-06-03	154	155	153	155	168,800	155
2022-06-02	153	154	152	153	147,900	153
2022-06-01	152	153	151	153	249,200	153
2022-05-31	152	153	150	150	162,200	150
2022-05-30	152	152	150	150	305,700	150
2022-05-27	151	152	149	152	286,600	152
2022-05-26	150	151	149	149	184,700	149
2022-05-25	150	150	149	149	95,200	149
2022-05-24	151	151	149	149	88,600	149
2022-05-23	149	151	148	151	254,800	151
2022-05-20	148	149	147	149	99,100	149
2022-05-19	148	149	147	148	113,400	148
2022-05-18	147	149	147	148	41,900	148
2022-05-17	147	148	147	147	115,700	147
2022-05-16	147	149	146	147	164,700	147
2022-05-13	147	148	147	148	73,900	148
2022-05-12	149	149	146	146	101,600	146
2022-05-11	148	149	147	147	87,700	147
2022-05-10	148	149	146	149	154,800	149
2022-05-09	148	149	147	147	96,100	147
2022-05-06	148	149	148	148	315,300	148
2022-05-02	148	149	147	149	140,500	149
2022-04-28	147	148	146	148	62,900	148
2022-04-27	148	148	146	146	169,000	146
2022-04-26	149	149	148	148	76,300	148
2022-04-25	147	149	147	148	99,500	148
2022-04-22	149	149	148	148	60,500	148
2022-04-21	149	150	149	149	72,800	149
2022-04-20	148	149	148	149	55,700	149
2022-04-19	147	149	147	148	74,300	148
2022-04-18	148	149	147	147	80,700	147
2022-04-15	148	148	147	148	251,500	148
2022-04-14	148	149	147	148	64,700	148
2022-04-13	146	148	146	148	62,100	148
2022-04-12	147	148	146	146	75,000	146
2022-04-11	146	147	146	147	58,400	147
2022-04-08	147	148	145	146	438,200	146
2022-04-07	150	150	146	149	189,000	149
2022-04-06	150	151	150	150	93,000	150
2022-04-05	151	152	150	151	114,800	151
2022-04-04	150	151	149	151	95,400	151
2022-04-01	149	150	148	150	126,300	150
2022-03-31	150	151	149	150	158,600	150
2022-03-30	148	150	147	150	178,700	150
2022-03-29	146	147	145	147	124,700	147
2022-03-28	146	146	145	146	158,700	146
2022-03-25	146	146	145	145	446,100	145
2022-03-24	144	146	143	145	143,600	145
2022-03-23	144	147	143	144	231,200	144
2022-03-22	143	145	143	144	199,100	144
2022-03-18	145	145	142	143	253,100	143
2022-03-17	144	145	143	143	122,300	143
2022-03-16	141	143	141	143	107,200	143
2022-03-15	140	142	140	141	110,300	141
2022-03-14	140	143	140	141	114,100	141
2022-03-11	139	141	138	140	94,900	140
2022-03-10	141	142	139	141	181,100	141
2022-03-09	137	140	137	138	145,900	138
2022-03-08	139	141	138	138	111,100	138
2022-03-07	141	141	139	139	146,200	139
2022-03-04	145	146	143	143	154,000	143
2022-03-03	145	146	143	146	164,900	146
2022-03-02	144	145	143	143	174,200	143
2022-03-01	142	143	141	143	58,600	143
2022-02-28	141	142	140	140	124,100	140
2022-02-25	139	141	139	139	104,000	139
2022-02-24	142	142	139	139	122,400	139
2022-02-22	142	142	141	141	59,400	141
2022-02-21	143	143	141	141	81,900	141
2022-02-18	142	143	141	142	123,900	142
2022-02-17	142	142	141	142	79,100	142
2022-02-16	141	142	140	142	74,500	142
2022-02-15	141	142	140	140	103,200	140
2022-02-14	141	141	140	140	76,800	140
2022-02-10	142	142	141	141	54,000	141
2022-02-09	142	142	141	141	63,300	141
2022-02-08	140	142	140	142	89,400	142
2022-02-07	140	140	139	140	51,600	140
2022-02-04	139	140	138	140	109,300	140
2022-02-03	139	139	138	139	119,100	139
2022-02-02	137	139	137	139	74,800	139
2022-02-01	138	138	137	137	109,000	137
2022-01-31	136	138	135	138	136,400	138
2022-01-28	132	135	132	135	207,500	135
2022-01-27	135	137	132	132	254,400	132
2022-01-26	135	137	135	135	159,300	135
2022-01-25	137	137	135	135	173,300	135
2022-01-24	137	138	137	137	105,500	137
2022-01-21	138	139	137	138	100,600	138
2022-01-20	139	139	137	139	139,700	139
2022-01-19	143	143	137	137	413,500	137
2022-01-18	146	146	143	143	273,600	143
2022-01-17	145	145	144	145	124,600	145
2022-01-14	144	145	144	144	142,500	144
2022-01-13	146	146	144	144	149,400	144
2022-01-12	145	146	145	146	201,000	146
2022-01-11	145	145	144	144	151,200	144
2022-01-07	145	146	144	145	296,100	145
2022-01-06	147	148	145	145	294,400	145
2022-01-05	148	149	147	147	153,200	147
2022-01-04	148	149	147	148	264,800	148

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2982 (株)ADワークスグループ の時系列データ [2022年度]

2982 (株)ADワークスグループの時系列データ [2022年度]