3837 アドソル日進(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,950	2,950	2,950	2,950	100	122.92
2007-12-25	2,990	2,990	2,990	2,990	4,100	124.58
2007-12-21	2,825	2,850	2,810	2,850	1,300	118.75
2007-12-20	2,810	2,815	2,805	2,815	1,200	117.29
2007-12-19	2,820	2,820	2,820	2,820	100	117.50
2007-12-18	2,765	2,765	2,765	2,765	200	115.21
2007-12-14	2,790	2,800	2,790	2,800	700	116.67
2007-12-13	2,735	2,735	2,735	2,735	100	113.96
2007-12-12	2,805	2,810	2,805	2,805	6,100	116.88
2007-12-11	2,670	2,670	2,670	2,670	100	111.25
2007-12-10	2,570	2,570	2,570	2,570	100	107.08
2007-12-07	2,670	2,670	2,670	2,670	100	111.25
2007-12-06	2,650	2,650	2,570	2,570	2,200	107.08
2007-12-04	2,560	2,560	2,520	2,520	300	105
2007-12-03	2,600	2,600	2,600	2,600	500	108.33
2007-11-29	2,600	2,600	2,600	2,600	200	108.33
2007-11-26	2,675	2,675	2,675	2,675	4,500	111.46
2007-11-22	2,500	2,595	2,500	2,595	500	108.13
2007-11-21	2,500	2,500	2,500	2,500	100	104.17
2007-11-20	2,495	2,495	2,495	2,495	100	103.96
2007-11-15	2,500	2,500	2,500	2,500	200	104.17
2007-11-14	2,500	2,500	2,500	2,500	200	104.17
2007-11-13	2,450	2,450	2,450	2,450	200	102.08
2007-11-12	2,450	2,550	2,450	2,550	1,300	106.25
2007-11-09	2,450	2,490	2,450	2,450	500	102.08
2007-11-07	2,455	2,455	2,450	2,450	400	102.08
2007-11-06	2,485	2,485	2,485	2,485	100	103.54
2007-11-02	2,405	2,405	2,405	2,405	200	100.21
2007-11-01	2,470	2,480	2,405	2,405	400	100.21
2007-10-31	2,460	2,460	2,460	2,460	200	102.50
2007-10-29	2,575	2,575	2,575	2,575	100	107.29
2007-10-26	2,455	2,455	2,360	2,380	600	99.17
2007-10-25	2,575	2,615	2,575	2,575	5,300	107.29
2007-10-24	2,410	2,470	2,410	2,450	1,100	102.08
2007-10-23	2,350	2,500	2,350	2,450	2,800	102.08
2007-10-22	2,285	2,285	2,285	2,285	300	95.21
2007-10-19	2,305	2,305	2,300	2,300	500	95.83
2007-10-17	2,300	2,300	2,300	2,300	200	95.83
2007-10-15	2,350	2,350	2,350	2,350	100	97.92
2007-10-12	2,300	2,385	2,300	2,385	500	99.38
2007-10-11	2,300	2,300	2,300	2,300	300	95.83
2007-10-10	2,295	2,300	2,295	2,300	400	95.83
2007-10-09	2,305	2,305	2,300	2,300	200	95.83
2007-10-05	2,305	2,305	2,305	2,305	300	96.04
2007-10-04	2,330	2,330	2,330	2,330	100	97.08
2007-10-03	2,305	2,305	2,305	2,305	200	96.04
2007-10-02	2,330	2,330	2,310	2,310	500	96.25
2007-10-01	2,320	2,320	2,320	2,320	500	96.67
2007-09-28	2,310	2,400	2,310	2,400	1,200	100
2007-09-27	2,190	2,305	2,190	2,305	1,800	96.04
2007-09-26	2,270	2,300	2,230	2,230	4,600	92.92
2007-09-25	2,190	2,195	2,190	2,190	3,500	91.25
2007-09-21	2,040	2,120	2,040	2,120	400	88.33
2007-09-20	2,040	2,040	2,040	2,040	100	85
2007-09-19	2,035	2,060	2,035	2,060	400	85.83
2007-09-18	2,000	2,020	2,000	2,020	500	84.17
2007-09-14	1,960	1,980	1,960	1,980	300	82.50
2007-09-13	1,970	1,970	1,950	1,950	500	81.25
2007-09-12	1,980	1,980	1,970	1,970	200	82.08
2007-09-11	1,980	1,980	1,980	1,980	500	82.50
2007-09-10	2,100	2,100	2,060	2,060	200	85.83
2007-09-07	2,090	2,090	2,090	2,090	200	87.08
2007-09-06	2,080	2,080	2,080	2,080	400	86.67
2007-09-05	2,210	2,210	2,120	2,120	700	88.33
2007-09-04	2,100	2,100	2,060	2,060	1,200	85.83
2007-09-03	2,270	2,270	2,180	2,180	400	90.83
2007-08-31	2,120	2,170	2,120	2,170	200	90.42
2007-08-30	2,105	2,105	2,100	2,100	400	87.50
2007-08-29	2,110	2,110	2,100	2,100	200	87.50
2007-08-28	2,390	2,390	2,170	2,170	3,900	90.42
2007-08-27	2,310	2,330	2,310	2,310	3,500	96.25
2007-08-24	2,100	2,200	2,100	2,200	700	91.67
2007-08-23	2,080	2,080	2,080	2,080	100	86.67
2007-08-22	2,200	2,200	2,150	2,150	700	89.58
2007-08-21	2,060	2,110	2,060	2,110	700	87.92
2007-08-20	1,981	2,020	1,981	2,020	2,500	84.17
2007-08-17	2,050	2,050	1,930	1,930	3,700	80.42
2007-08-16	2,110	2,110	2,050	2,075	2,000	86.46
2007-08-15	2,145	2,145	2,070	2,070	1,700	86.25
2007-08-14	2,150	2,190	2,110	2,150	900	89.58
2007-08-13	2,205	2,205	2,205	2,205	400	91.88
2007-08-10	2,210	2,220	2,110	2,220	6,900	92.50
2007-08-09	2,325	2,325	2,210	2,210	7,300	92.08
2007-08-08	2,320	2,320	2,155	2,205	17,800	91.88
2007-08-07	3,010	3,010	2,520	2,520	6,200	105
2007-08-06	3,030	3,030	3,020	3,020	300	125.83
2007-08-03	3,100	3,100	3,100	3,100	200	129.17
2007-08-02	3,010	3,010	3,010	3,010	200	125.42
2007-08-01	3,030	3,030	3,010	3,010	400	125.42
2007-07-31	3,060	3,060	3,030	3,030	300	126.25
2007-07-30	3,000	3,010	3,000	3,010	1,000	125.42
2007-07-27	3,040	3,040	3,010	3,020	600	125.83
2007-07-26	3,070	3,070	3,070	3,070	200	127.92
2007-07-25	3,160	3,160	3,060	3,070	4,700	127.92
2007-07-24	3,070	3,110	3,070	3,110	200	129.58
2007-07-23	3,090	3,090	3,050	3,050	700	127.08
2007-07-20	3,090	3,190	3,090	3,100	1,200	129.17
2007-07-19	3,140	3,140	3,080	3,080	1,500	128.33
2007-07-18	3,140	3,140	3,140	3,140	400	130.83
2007-07-17	3,150	3,160	3,150	3,160	800	131.67
2007-07-13	3,160	3,190	3,130	3,130	900	130.42
2007-07-12	3,290	3,290	3,140	3,140	8,600	130.83
2007-07-11	3,130	3,140	3,060	3,140	800	130.83
2007-07-10	3,150	3,180	3,150	3,150	1,500	131.25
2007-07-09	3,160	3,160	3,150	3,150	1,100	131.25
2007-07-06	3,070	3,110	3,070	3,110	300	129.58
2007-07-05	3,140	3,140	3,100	3,100	1,600	129.17
2007-07-04	3,160	3,200	3,120	3,140	1,300	130.83
2007-07-03	3,260	3,270	3,200	3,200	1,200	133.33
2007-07-02	3,220	3,230	3,200	3,220	1,100	134.17
2007-06-29	3,240	3,240	3,200	3,200	600	133.33
2007-06-28	3,210	3,250	3,200	3,200	2,400	133.33
2007-06-27	3,140	3,160	3,140	3,160	500	131.67
2007-06-26	3,280	3,280	3,130	3,160	4,800	131.67
2007-06-25	3,260	3,260	3,180	3,180	5,100	132.50
2007-06-22	3,270	3,270	3,160	3,160	3,600	131.67
2007-06-21	3,190	3,300	3,170	3,260	5,700	135.83
2007-06-20	3,070	3,300	3,070	3,220	18,600	134.17
2007-06-19	3,110	3,120	3,060	3,070	2,200	127.92
2007-06-18	3,010	3,120	3,010	3,100	8,500	129.17
2007-06-15	3,000	3,000	2,955	2,990	3,900	124.58
2007-06-14	2,910	2,945	2,910	2,945	4,300	122.71
2007-06-13	2,905	2,905	2,875	2,875	300	119.79
2007-06-12	2,900	2,925	2,900	2,905	6,100	121.04
2007-06-11	2,895	2,900	2,880	2,885	1,000	120.21
2007-06-08	2,860	2,870	2,855	2,870	3,100	119.58
2007-06-07	2,865	2,900	2,865	2,875	2,000	119.79
2007-06-06	2,900	2,900	2,880	2,880	2,700	120
2007-06-05	2,935	2,935	2,890	2,905	8,400	121.04
2007-06-04	2,930	2,930	2,910	2,910	2,500	121.25
2007-06-01	2,865	2,890	2,865	2,890	2,000	120.42
2007-05-31	2,860	2,900	2,855	2,855	3,700	118.96
2007-05-30	2,865	2,880	2,850	2,850	3,400	118.75
2007-05-29	2,910	2,910	2,850	2,860	8,900	119.17
2007-05-28	2,940	2,950	2,905	2,905	2,300	121.04
2007-05-25	3,020	3,020	2,930	2,930	5,600	122.08
2007-05-24	2,950	2,975	2,830	2,975	3,400	123.96
2007-05-23	2,950	3,040	2,950	2,990	3,100	124.58
2007-05-22	2,935	2,995	2,935	2,940	2,600	122.50
2007-05-21	2,940	2,965	2,930	2,930	3,000	122.08
2007-05-18	3,080	3,080	2,940	2,940	9,100	122.50
2007-05-17	3,060	3,100	3,030	3,100	3,400	129.17
2007-05-16	3,180	3,230	3,060	3,090	1,800	128.75
2007-05-15	3,120	3,180	3,080	3,180	3,900	132.50
2007-05-14	3,210	3,280	3,180	3,270	1,400	136.25
2007-05-11	3,180	3,320	3,080	3,320	15,200	138.33
2007-05-10	3,290	3,340	3,220	3,330	3,300	138.75
2007-05-09	3,340	3,350	3,280	3,310	1,700	137.92
2007-05-08	3,320	3,400	3,320	3,350	1,400	139.58
2007-05-07	3,210	3,350	3,210	3,280	3,000	136.67
2007-05-02	3,210	3,210	3,130	3,170	1,200	132.08
2007-05-01	3,240	3,240	3,190	3,200	1,300	133.33
2007-04-27	3,110	3,120	3,110	3,120	800	130
2007-04-26	3,090	3,200	3,090	3,110	3,800	129.58
2007-04-25	3,260	3,260	3,110	3,110	5,800	129.58
2007-04-24	3,090	3,180	3,060	3,110	6,400	129.58
2007-04-23	3,210	3,210	3,110	3,110	5,700	129.58
2007-04-20	3,280	3,280	3,210	3,210	3,300	133.75
2007-04-19	3,340	3,390	3,270	3,270	10,300	136.25
2007-04-18	3,350	3,390	3,340	3,340	5,100	139.17
2007-04-17	3,430	3,450	3,360	3,360	2,900	140
2007-04-16	3,460	3,500	3,370	3,400	6,200	141.67
2007-04-13	3,400	3,450	3,350	3,360	8,700	140
2007-04-12	3,390	3,400	3,360	3,370	3,000	140.42
2007-04-11	3,400	3,410	3,350	3,400	5,500	141.67
2007-04-10	3,380	3,400	3,340	3,350	2,300	139.58
2007-04-09	3,400	3,410	3,370	3,380	2,000	140.83
2007-04-06	3,360	3,380	3,340	3,370	4,300	140.42
2007-04-05	3,410	3,430	3,370	3,380	3,100	140.83
2007-04-04	3,430	3,450	3,350	3,450	8,400	143.75
2007-04-03	3,400	3,430	3,400	3,410	1,000	142.08
2007-04-02	3,500	3,520	3,420	3,420	4,000	142.50
2007-03-30	3,530	3,530	3,470	3,500	4,300	145.83
2007-03-29	3,410	3,500	3,380	3,500	2,600	145.83
2007-03-28	3,380	3,430	3,360	3,430	4,000	142.92
2007-03-27	3,500	3,500	3,390	3,390	8,400	141.25
2007-03-26	3,650	3,650	3,570	3,570	10,200	148.75
2007-03-23	3,530	3,530	3,480	3,500	4,400	145.83
2007-03-22	3,560	3,700	3,520	3,570	14,200	148.75
2007-03-20	3,610	3,610	3,470	3,520	10,500	146.67
2007-03-19	3,350	3,650	3,330	3,560	14,400	148.33
2007-03-16	3,380	3,410	3,250	3,300	6,500	137.50
2007-03-15	3,300	3,380	3,250	3,330	5,800	138.75
2007-03-14	3,170	3,270	3,140	3,200	4,500	133.33
2007-03-13	3,220	3,330	3,190	3,280	8,700	136.67
2007-03-12	3,190	3,210	3,170	3,170	4,300	132.08
2007-03-09	3,190	3,200	3,130	3,200	7,800	133.33
2007-03-08	3,160	3,190	3,140	3,150	3,300	131.25
2007-03-07	3,290	3,290	3,170	3,170	5,400	132.08
2007-03-06	3,140	3,270	3,140	3,230	7,900	134.58
2007-03-05	3,350	3,350	3,150	3,150	10,200	131.25
2007-03-02	3,350	3,540	3,310	3,380	10,800	140.83
2007-03-01	3,610	3,640	3,230	3,400	17,300	141.67
2007-02-28	3,340	3,660	3,320	3,660	20,000	152.50
2007-02-27	3,800	3,800	3,630	3,690	12,700	153.75
2007-02-26	3,800	3,900	3,720	3,830	23,900	159.58
2007-02-23	3,810	3,820	3,650	3,700	29,700	154.17
2007-02-22	3,950	4,010	3,650	3,850	51,200	160.42
2007-02-21	4,150	4,150	3,830	3,900	34,200	162.50
2007-02-20	4,300	4,360	4,040	4,200	85,800	175
2007-02-19	5,300	5,380	4,350	4,500	404,300	187.50

分割・併合履歴： [2025-03-28]1株→2株 [2016-09-28]1株→2株 [2013-12-26]1株→3株 [2008-03-26]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03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