3837 アドソル日進(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	1,790	1,797	1,778	1,784	20,900	1,784
2023-06-08	1,800	1,800	1,754	1,765	32,100	1,765
2023-06-07	1,820	1,832	1,792	1,800	37,700	1,800
2023-06-06	1,772	1,823	1,772	1,823	29,600	1,823
2023-06-05	1,811	1,811	1,757	1,787	23,600	1,787
2023-06-02	1,735	1,789	1,735	1,779	32,800	1,779
2023-06-01	1,718	1,763	1,717	1,734	24,900	1,734
2023-05-31	1,688	1,735	1,688	1,717	29,000	1,717
2023-05-30	1,685	1,708	1,676	1,690	22,600	1,690
2023-05-29	1,708	1,708	1,678	1,684	44,400	1,684
2023-05-26	1,775	1,778	1,712	1,715	37,000	1,715
2023-05-25	1,770	1,770	1,715	1,753	50,600	1,753
2023-05-24	1,764	1,784	1,764	1,772	14,800	1,772
2023-05-23	1,807	1,831	1,765	1,774	45,800	1,774
2023-05-22	1,813	1,813	1,771	1,805	26,500	1,805
2023-05-19	1,781	1,813	1,777	1,813	35,200	1,813
2023-05-18	1,800	1,803	1,750	1,792	38,400	1,792
2023-05-17	1,813	1,820	1,796	1,796	23,300	1,796
2023-05-16	1,860	1,860	1,794	1,813	42,800	1,813
2023-05-15	1,869	1,870	1,819	1,850	28,200	1,850
2023-05-12	1,869	1,869	1,843	1,854	19,300	1,854
2023-05-11	1,848	1,876	1,836	1,861	24,700	1,861
2023-05-10	1,816	1,880	1,791	1,837	78,900	1,837
2023-05-09	1,876	1,910	1,870	1,887	62,700	1,887
2023-05-08	1,826	1,848	1,814	1,846	26,600	1,846
2023-05-02	1,819	1,850	1,803	1,826	41,700	1,826
2023-05-01	1,789	1,820	1,785	1,819	57,800	1,819
2023-04-28	1,760	1,760	1,716	1,751	24,100	1,751
2023-04-27	1,700	1,748	1,697	1,737	21,500	1,737
2023-04-26	1,760	1,760	1,676	1,693	40,800	1,693
2023-04-25	1,754	1,789	1,741	1,760	117,200	1,760
2023-04-24	1,729	1,760	1,726	1,741	21,600	1,741
2023-04-21	1,737	1,780	1,722	1,728	45,200	1,728
2023-04-20	1,714	1,756	1,705	1,749	24,100	1,749
2023-04-19	1,735	1,737	1,701	1,723	19,900	1,723
2023-04-18	1,755	1,758	1,732	1,735	16,500	1,735
2023-04-17	1,737	1,751	1,715	1,746	20,100	1,746
2023-04-14	1,735	1,744	1,722	1,735	19,600	1,735
2023-04-13	1,703	1,733	1,695	1,728	19,800	1,728
2023-04-12	1,709	1,709	1,687	1,704	24,200	1,704
2023-04-11	1,700	1,721	1,700	1,720	21,500	1,720
2023-04-10	1,684	1,703	1,684	1,698	16,400	1,698
2023-04-07	1,658	1,711	1,658	1,686	25,300	1,686
2023-04-06	1,680	1,680	1,632	1,658	33,100	1,658
2023-04-05	1,717	1,717	1,671	1,683	28,900	1,683
2023-04-04	1,771	1,786	1,710	1,717	51,200	1,717
2023-04-03	1,735	1,790	1,732	1,790	67,000	1,790
2023-03-31	1,724	1,743	1,703	1,714	33,400	1,714
2023-03-30	1,680	1,724	1,679	1,722	36,000	1,722
2023-03-29	1,671	1,690	1,651	1,690	44,000	1,690
2023-03-28	1,687	1,700	1,661	1,671	27,900	1,671
2023-03-27	1,674	1,696	1,664	1,681	32,500	1,681
2023-03-24	1,710	1,710	1,674	1,679	45,900	1,679
2023-03-23	1,664	1,703	1,649	1,700	33,600	1,700
2023-03-22	1,650	1,685	1,641	1,679	35,000	1,679
2023-03-20	1,640	1,657	1,622	1,627	53,000	1,627
2023-03-17	1,598	1,624	1,580	1,619	31,400	1,619
2023-03-16	1,580	1,598	1,548	1,598	25,500	1,598
2023-03-15	1,559	1,600	1,547	1,597	22,700	1,597
2023-03-14	1,563	1,563	1,508	1,531	35,400	1,531
2023-03-13	1,568	1,587	1,538	1,587	16,200	1,587
2023-03-10	1,611	1,619	1,585	1,589	32,100	1,589
2023-03-09	1,647	1,647	1,607	1,627	38,700	1,627
2023-03-08	1,620	1,635	1,588	1,634	98,400	1,634
2023-03-07	1,525	1,567	1,525	1,565	20,600	1,565
2023-03-06	1,535	1,541	1,519	1,525	19,800	1,525
2023-03-03	1,488	1,518	1,488	1,518	15,000	1,518
2023-03-02	1,484	1,495	1,484	1,488	7,200	1,488
2023-03-01	1,492	1,497	1,481	1,484	10,700	1,484
2023-02-28	1,480	1,500	1,480	1,485	11,600	1,485
2023-02-27	1,455	1,470	1,455	1,469	9,700	1,469
2023-02-24	1,451	1,473	1,442	1,472	14,400	1,472
2023-02-22	1,443	1,452	1,428	1,449	9,500	1,449
2023-02-21	1,469	1,469	1,444	1,444	4,900	1,444
2023-02-20	1,433	1,473	1,432	1,459	13,500	1,459
2023-02-17	1,462	1,462	1,433	1,433	12,500	1,433
2023-02-16	1,441	1,466	1,441	1,461	9,200	1,461
2023-02-15	1,461	1,465	1,443	1,444	12,500	1,444
2023-02-14	1,463	1,477	1,439	1,453	15,300	1,453
2023-02-13	1,426	1,461	1,407	1,461	21,100	1,461
2023-02-10	1,440	1,458	1,426	1,426	16,600	1,426
2023-02-09	1,389	1,441	1,389	1,440	15,500	1,440
2023-02-08	1,489	1,493	1,384	1,392	91,500	1,392
2023-02-07	1,353	1,363	1,349	1,349	4,200	1,349
2023-02-06	1,362	1,362	1,350	1,353	5,100	1,353
2023-02-03	1,370	1,375	1,350	1,350	11,400	1,350
2023-02-02	1,387	1,387	1,366	1,366	3,600	1,366
2023-02-01	1,367	1,379	1,367	1,374	2,700	1,374
2023-01-31	1,374	1,378	1,365	1,373	6,600	1,373
2023-01-30	1,363	1,370	1,357	1,365	8,400	1,365
2023-01-27	1,368	1,374	1,354	1,363	5,400	1,363
2023-01-26	1,368	1,382	1,366	1,370	7,500	1,370
2023-01-25	1,381	1,381	1,365	1,378	9,500	1,378
2023-01-24	1,351	1,377	1,351	1,377	11,900	1,377
2023-01-23	1,337	1,349	1,333	1,349	8,300	1,349
2023-01-20	1,330	1,333	1,322	1,333	3,600	1,333
2023-01-19	1,326	1,329	1,320	1,321	3,300	1,321
2023-01-18	1,310	1,330	1,300	1,326	9,100	1,326
2023-01-17	1,301	1,310	1,301	1,307	7,300	1,307
2023-01-16	1,323	1,323	1,301	1,301	7,800	1,301
2023-01-13	1,325	1,330	1,309	1,313	8,900	1,313
2023-01-12	1,338	1,340	1,316	1,327	6,700	1,327
2023-01-11	1,316	1,337	1,316	1,327	7,600	1,327
2023-01-10	1,311	1,318	1,305	1,307	6,100	1,307
2023-01-06	1,301	1,307	1,296	1,300	11,100	1,300
2023-01-05	1,314	1,324	1,301	1,301	9,500	1,301
2023-01-04	1,353	1,353	1,314	1,314	11,900	1,314

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