3837 アドソル日進(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,873 | 1,885 | 1,870 | 1,870 | 9,800 | 1,870 |
| 2024-07-25 | 1,881 | 1,900 | 1,870 | 1,877 | 24,700 | 1,877 |
| 2024-07-24 | 1,910 | 1,934 | 1,881 | 1,893 | 28,100 | 1,893 |
| 2024-07-23 | 1,918 | 1,941 | 1,917 | 1,917 | 11,700 | 1,917 |
| 2024-07-22 | 1,978 | 1,978 | 1,924 | 1,927 | 25,400 | 1,927 |
| 2024-07-19 | 2,013 | 2,014 | 1,975 | 1,978 | 20,500 | 1,978 |
| 2024-07-18 | 2,018 | 2,049 | 2,010 | 2,013 | 20,600 | 2,013 |
| 2024-07-17 | 2,049 | 2,060 | 2,021 | 2,027 | 22,500 | 2,027 |
| 2024-07-16 | 2,036 | 2,049 | 2,021 | 2,036 | 36,700 | 2,036 |
| 2024-07-12 | 1,950 | 2,017 | 1,950 | 2,011 | 50,500 | 2,011 |
| 2024-07-11 | 1,945 | 1,955 | 1,933 | 1,955 | 27,600 | 1,955 |
| 2024-07-10 | 1,957 | 1,957 | 1,920 | 1,934 | 22,900 | 1,934 |
| 2024-07-09 | 1,937 | 1,972 | 1,937 | 1,957 | 21,100 | 1,957 |
| 2024-07-08 | 1,924 | 1,949 | 1,924 | 1,937 | 17,400 | 1,937 |
| 2024-07-05 | 1,931 | 1,935 | 1,901 | 1,924 | 20,500 | 1,924 |
| 2024-07-04 | 1,973 | 1,975 | 1,942 | 1,942 | 19,100 | 1,942 |
| 2024-07-03 | 1,941 | 1,970 | 1,937 | 1,960 | 24,300 | 1,960 |
| 2024-07-02 | 1,935 | 1,946 | 1,913 | 1,937 | 25,800 | 1,937 |
| 2024-07-01 | 1,907 | 1,952 | 1,907 | 1,931 | 34,000 | 1,931 |
| 2024-06-28 | 1,917 | 1,943 | 1,884 | 1,894 | 36,200 | 1,894 |
| 2024-06-27 | 1,908 | 1,920 | 1,900 | 1,913 | 27,500 | 1,913 |
| 2024-06-26 | 1,904 | 1,920 | 1,895 | 1,920 | 26,500 | 1,920 |
| 2024-06-25 | 1,889 | 1,912 | 1,889 | 1,900 | 34,400 | 1,900 |
| 2024-06-24 | 1,905 | 1,905 | 1,861 | 1,877 | 48,700 | 1,877 |
| 2024-06-21 | 1,902 | 1,929 | 1,893 | 1,905 | 64,700 | 1,905 |
| 2024-06-20 | 1,878 | 1,891 | 1,866 | 1,875 | 49,400 | 1,875 |
| 2024-06-19 | 1,849 | 1,865 | 1,837 | 1,850 | 40,000 | 1,850 |
| 2024-06-18 | 1,815 | 1,851 | 1,815 | 1,832 | 77,900 | 1,832 |
| 2024-06-17 | 1,782 | 1,807 | 1,777 | 1,801 | 48,500 | 1,801 |
| 2024-06-14 | 1,704 | 1,765 | 1,704 | 1,765 | 45,000 | 1,765 |
| 2024-06-13 | 1,710 | 1,723 | 1,710 | 1,712 | 12,300 | 1,712 |
| 2024-06-12 | 1,727 | 1,754 | 1,721 | 1,722 | 29,900 | 1,722 |
| 2024-06-11 | 1,725 | 1,736 | 1,712 | 1,715 | 18,200 | 1,715 |
| 2024-06-10 | 1,701 | 1,720 | 1,695 | 1,718 | 25,700 | 1,718 |
| 2024-06-07 | 1,681 | 1,700 | 1,672 | 1,700 | 21,100 | 1,700 |
| 2024-06-06 | 1,720 | 1,720 | 1,676 | 1,693 | 35,900 | 1,693 |
| 2024-06-05 | 1,671 | 1,745 | 1,671 | 1,712 | 112,900 | 1,712 |
| 2024-06-04 | 1,624 | 1,656 | 1,622 | 1,656 | 42,300 | 1,656 |
| 2024-06-03 | 1,630 | 1,634 | 1,620 | 1,622 | 42,300 | 1,622 |
| 2024-05-31 | 1,604 | 1,615 | 1,599 | 1,615 | 15,700 | 1,615 |
| 2024-05-30 | 1,580 | 1,599 | 1,567 | 1,599 | 31,700 | 1,599 |
| 2024-05-29 | 1,606 | 1,615 | 1,581 | 1,590 | 31,700 | 1,590 |
| 2024-05-28 | 1,616 | 1,622 | 1,609 | 1,611 | 12,400 | 1,611 |
| 2024-05-27 | 1,619 | 1,624 | 1,609 | 1,619 | 14,700 | 1,619 |
| 2024-05-24 | 1,601 | 1,640 | 1,595 | 1,614 | 22,300 | 1,614 |
| 2024-05-23 | 1,645 | 1,645 | 1,606 | 1,612 | 33,600 | 1,612 |
| 2024-05-22 | 1,601 | 1,608 | 1,597 | 1,598 | 11,900 | 1,598 |
| 2024-05-21 | 1,618 | 1,618 | 1,600 | 1,600 | 9,800 | 1,600 |
| 2024-05-20 | 1,605 | 1,619 | 1,605 | 1,615 | 7,600 | 1,615 |
| 2024-05-17 | 1,600 | 1,614 | 1,599 | 1,614 | 10,200 | 1,614 |
| 2024-05-16 | 1,619 | 1,619 | 1,599 | 1,599 | 18,300 | 1,599 |
| 2024-05-15 | 1,626 | 1,626 | 1,602 | 1,606 | 12,500 | 1,606 |
| 2024-05-14 | 1,616 | 1,619 | 1,606 | 1,606 | 11,900 | 1,606 |
| 2024-05-13 | 1,626 | 1,630 | 1,610 | 1,616 | 10,700 | 1,616 |
| 2024-05-10 | 1,650 | 1,653 | 1,618 | 1,625 | 23,600 | 1,625 |
| 2024-05-09 | 1,655 | 1,655 | 1,635 | 1,652 | 16,800 | 1,652 |
| 2024-05-08 | 1,649 | 1,667 | 1,646 | 1,654 | 25,000 | 1,654 |
| 2024-05-07 | 1,635 | 1,669 | 1,631 | 1,654 | 20,800 | 1,654 |
| 2024-05-02 | 1,630 | 1,631 | 1,619 | 1,625 | 15,300 | 1,625 |
| 2024-05-01 | 1,637 | 1,640 | 1,633 | 1,636 | 12,500 | 1,636 |
| 2024-04-30 | 1,640 | 1,640 | 1,621 | 1,638 | 17,700 | 1,638 |
| 2024-04-26 | 1,613 | 1,624 | 1,606 | 1,617 | 13,600 | 1,617 |
| 2024-04-25 | 1,624 | 1,625 | 1,615 | 1,619 | 9,500 | 1,619 |
| 2024-04-24 | 1,611 | 1,632 | 1,611 | 1,627 | 14,400 | 1,627 |
| 2024-04-23 | 1,611 | 1,615 | 1,601 | 1,609 | 11,100 | 1,609 |
| 2024-04-22 | 1,600 | 1,613 | 1,600 | 1,610 | 9,600 | 1,610 |
| 2024-04-19 | 1,620 | 1,624 | 1,573 | 1,592 | 22,900 | 1,592 |
| 2024-04-18 | 1,603 | 1,637 | 1,603 | 1,626 | 12,600 | 1,626 |
| 2024-04-17 | 1,616 | 1,616 | 1,591 | 1,603 | 22,300 | 1,603 |
| 2024-04-16 | 1,619 | 1,621 | 1,607 | 1,612 | 16,500 | 1,612 |
| 2024-04-15 | 1,623 | 1,637 | 1,619 | 1,631 | 8,700 | 1,631 |
| 2024-04-12 | 1,643 | 1,658 | 1,633 | 1,640 | 16,900 | 1,640 |
| 2024-04-11 | 1,617 | 1,643 | 1,614 | 1,640 | 15,100 | 1,640 |
| 2024-04-10 | 1,623 | 1,635 | 1,621 | 1,627 | 19,600 | 1,627 |
| 2024-04-09 | 1,620 | 1,633 | 1,600 | 1,622 | 24,900 | 1,622 |
| 2024-04-08 | 1,616 | 1,616 | 1,581 | 1,611 | 39,400 | 1,611 |
| 2024-04-05 | 1,588 | 1,603 | 1,582 | 1,600 | 18,200 | 1,600 |
| 2024-04-04 | 1,605 | 1,605 | 1,596 | 1,597 | 16,800 | 1,597 |
| 2024-04-03 | 1,609 | 1,621 | 1,590 | 1,605 | 20,400 | 1,605 |
| 2024-04-02 | 1,642 | 1,643 | 1,611 | 1,617 | 24,900 | 1,617 |
| 2024-04-01 | 1,689 | 1,689 | 1,642 | 1,643 | 15,100 | 1,643 |
| 2024-03-29 | 1,678 | 1,692 | 1,676 | 1,681 | 12,600 | 1,681 |
| 2024-03-28 | 1,682 | 1,686 | 1,670 | 1,678 | 27,900 | 1,678 |
| 2024-03-27 | 1,705 | 1,720 | 1,704 | 1,709 | 49,000 | 1,709 |
| 2024-03-26 | 1,677 | 1,704 | 1,677 | 1,704 | 25,700 | 1,704 |
| 2024-03-25 | 1,698 | 1,698 | 1,679 | 1,679 | 23,000 | 1,679 |
| 2024-03-22 | 1,694 | 1,699 | 1,680 | 1,699 | 18,400 | 1,699 |
| 2024-03-21 | 1,724 | 1,728 | 1,691 | 1,694 | 35,600 | 1,694 |
| 2024-03-19 | 1,698 | 1,719 | 1,682 | 1,719 | 26,400 | 1,719 |
| 2024-03-18 | 1,673 | 1,701 | 1,665 | 1,695 | 31,100 | 1,695 |
| 2024-03-15 | 1,647 | 1,668 | 1,645 | 1,666 | 16,500 | 1,666 |
| 2024-03-14 | 1,637 | 1,649 | 1,636 | 1,645 | 9,400 | 1,645 |
| 2024-03-13 | 1,670 | 1,670 | 1,634 | 1,637 | 10,100 | 1,637 |
| 2024-03-12 | 1,631 | 1,662 | 1,622 | 1,662 | 10,900 | 1,662 |
| 2024-03-11 | 1,660 | 1,675 | 1,630 | 1,654 | 28,700 | 1,654 |
| 2024-03-08 | 1,671 | 1,699 | 1,669 | 1,686 | 19,600 | 1,686 |
| 2024-03-07 | 1,721 | 1,724 | 1,682 | 1,682 | 21,500 | 1,682 |
| 2024-03-06 | 1,670 | 1,703 | 1,660 | 1,695 | 31,900 | 1,695 |
| 2024-03-05 | 1,664 | 1,680 | 1,642 | 1,676 | 18,600 | 1,676 |
| 2024-03-04 | 1,659 | 1,669 | 1,638 | 1,655 | 21,200 | 1,655 |
| 2024-03-01 | 1,656 | 1,658 | 1,633 | 1,637 | 22,100 | 1,637 |
| 2024-02-29 | 1,664 | 1,672 | 1,656 | 1,656 | 21,700 | 1,656 |
| 2024-02-28 | 1,669 | 1,679 | 1,660 | 1,665 | 18,200 | 1,665 |
| 2024-02-27 | 1,667 | 1,669 | 1,645 | 1,669 | 30,300 | 1,669 |
| 2024-02-26 | 1,633 | 1,651 | 1,625 | 1,650 | 22,400 | 1,650 |
| 2024-02-22 | 1,636 | 1,638 | 1,612 | 1,627 | 22,600 | 1,627 |
| 2024-02-21 | 1,679 | 1,679 | 1,635 | 1,635 | 14,000 | 1,635 |
| 2024-02-20 | 1,694 | 1,698 | 1,681 | 1,683 | 16,600 | 1,683 |
| 2024-02-19 | 1,655 | 1,688 | 1,650 | 1,684 | 21,800 | 1,684 |
| 2024-02-16 | 1,630 | 1,655 | 1,620 | 1,655 | 21,200 | 1,655 |
| 2024-02-15 | 1,641 | 1,643 | 1,616 | 1,620 | 27,700 | 1,620 |
| 2024-02-14 | 1,660 | 1,660 | 1,606 | 1,628 | 40,100 | 1,628 |
| 2024-02-13 | 1,702 | 1,702 | 1,662 | 1,671 | 39,300 | 1,671 |
| 2024-02-09 | 1,693 | 1,734 | 1,680 | 1,704 | 76,500 | 1,704 |
| 2024-02-08 | 1,717 | 1,725 | 1,674 | 1,691 | 199,500 | 1,691 |
| 2024-02-07 | 1,596 | 1,611 | 1,578 | 1,597 | 50,800 | 1,597 |
| 2024-02-06 | 1,591 | 1,594 | 1,582 | 1,594 | 17,700 | 1,594 |
| 2024-02-05 | 1,600 | 1,600 | 1,580 | 1,590 | 23,300 | 1,590 |
| 2024-02-02 | 1,575 | 1,584 | 1,566 | 1,584 | 24,000 | 1,584 |
| 2024-02-01 | 1,576 | 1,579 | 1,560 | 1,572 | 17,100 | 1,572 |
| 2024-01-31 | 1,580 | 1,585 | 1,573 | 1,585 | 13,400 | 1,585 |
| 2024-01-30 | 1,598 | 1,600 | 1,588 | 1,588 | 17,900 | 1,588 |
| 2024-01-29 | 1,578 | 1,598 | 1,578 | 1,590 | 12,100 | 1,590 |
| 2024-01-26 | 1,592 | 1,597 | 1,577 | 1,577 | 13,400 | 1,577 |
| 2024-01-25 | 1,600 | 1,605 | 1,583 | 1,596 | 14,200 | 1,596 |
| 2024-01-24 | 1,613 | 1,614 | 1,590 | 1,595 | 15,400 | 1,595 |
| 2024-01-23 | 1,628 | 1,636 | 1,608 | 1,610 | 20,000 | 1,610 |
| 2024-01-22 | 1,602 | 1,629 | 1,602 | 1,629 | 24,500 | 1,629 |
| 2024-01-19 | 1,587 | 1,602 | 1,586 | 1,601 | 11,700 | 1,601 |
| 2024-01-18 | 1,598 | 1,598 | 1,585 | 1,595 | 15,100 | 1,595 |
| 2024-01-17 | 1,606 | 1,613 | 1,590 | 1,590 | 24,600 | 1,590 |
| 2024-01-16 | 1,615 | 1,615 | 1,579 | 1,581 | 14,400 | 1,581 |
| 2024-01-15 | 1,595 | 1,619 | 1,595 | 1,607 | 20,300 | 1,607 |
| 2024-01-12 | 1,599 | 1,599 | 1,578 | 1,595 | 13,900 | 1,595 |
| 2024-01-11 | 1,603 | 1,611 | 1,580 | 1,593 | 18,600 | 1,593 |
| 2024-01-10 | 1,597 | 1,611 | 1,597 | 1,601 | 15,800 | 1,601 |
| 2024-01-09 | 1,570 | 1,603 | 1,570 | 1,596 | 18,000 | 1,596 |
| 2024-01-05 | 1,592 | 1,592 | 1,573 | 1,577 | 12,000 | 1,577 |
| 2024-01-04 | 1,567 | 1,587 | 1,547 | 1,587 | 14,400 | 1,587 |
分割・併合履歴 ： [2016-09-28]1株→2株 [2013-12-26]1株→3株 [2008-03-26]1株→2株
