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	245.83
2007-12-25	2,990	2,990	2,990	2,990	4,100	249.17
2007-12-21	2,825	2,850	2,810	2,850	1,300	237.50
2007-12-20	2,810	2,815	2,805	2,815	1,200	234.58
2007-12-19	2,820	2,820	2,820	2,820	100	235
2007-12-18	2,765	2,765	2,765	2,765	200	230.42
2007-12-14	2,790	2,800	2,790	2,800	700	233.33
2007-12-13	2,735	2,735	2,735	2,735	100	227.92
2007-12-12	2,805	2,810	2,805	2,805	6,100	233.75
2007-12-11	2,670	2,670	2,670	2,670	100	222.50
2007-12-10	2,570	2,570	2,570	2,570	100	214.17
2007-12-07	2,670	2,670	2,670	2,670	100	222.50
2007-12-06	2,650	2,650	2,570	2,570	2,200	214.17
2007-12-04	2,560	2,560	2,520	2,520	300	210
2007-12-03	2,600	2,600	2,600	2,600	500	216.67
2007-11-29	2,600	2,600	2,600	2,600	200	216.67
2007-11-26	2,675	2,675	2,675	2,675	4,500	222.92
2007-11-22	2,500	2,595	2,500	2,595	500	216.25
2007-11-21	2,500	2,500	2,500	2,500	100	208.33
2007-11-20	2,495	2,495	2,495	2,495	100	207.92
2007-11-15	2,500	2,500	2,500	2,500	200	208.33
2007-11-14	2,500	2,500	2,500	2,500	200	208.33
2007-11-13	2,450	2,450	2,450	2,450	200	204.17
2007-11-12	2,450	2,550	2,450	2,550	1,300	212.50
2007-11-09	2,450	2,490	2,450	2,450	500	204.17
2007-11-07	2,455	2,455	2,450	2,450	400	204.17
2007-11-06	2,485	2,485	2,485	2,485	100	207.08
2007-11-02	2,405	2,405	2,405	2,405	200	200.42
2007-11-01	2,470	2,480	2,405	2,405	400	200.42
2007-10-31	2,460	2,460	2,460	2,460	200	205
2007-10-29	2,575	2,575	2,575	2,575	100	214.58
2007-10-26	2,455	2,455	2,360	2,380	600	198.33
2007-10-25	2,575	2,615	2,575	2,575	5,300	214.58
2007-10-24	2,410	2,470	2,410	2,450	1,100	204.17
2007-10-23	2,350	2,500	2,350	2,450	2,800	204.17
2007-10-22	2,285	2,285	2,285	2,285	300	190.42
2007-10-19	2,305	2,305	2,300	2,300	500	191.67
2007-10-17	2,300	2,300	2,300	2,300	200	191.67
2007-10-15	2,350	2,350	2,350	2,350	100	195.83
2007-10-12	2,300	2,385	2,300	2,385	500	198.75
2007-10-11	2,300	2,300	2,300	2,300	300	191.67
2007-10-10	2,295	2,300	2,295	2,300	400	191.67
2007-10-09	2,305	2,305	2,300	2,300	200	191.67
2007-10-05	2,305	2,305	2,305	2,305	300	192.08
2007-10-04	2,330	2,330	2,330	2,330	100	194.17
2007-10-03	2,305	2,305	2,305	2,305	200	192.08
2007-10-02	2,330	2,330	2,310	2,310	500	192.50
2007-10-01	2,320	2,320	2,320	2,320	500	193.33
2007-09-28	2,310	2,400	2,310	2,400	1,200	200
2007-09-27	2,190	2,305	2,190	2,305	1,800	192.08
2007-09-26	2,270	2,300	2,230	2,230	4,600	185.83
2007-09-25	2,190	2,195	2,190	2,190	3,500	182.50
2007-09-21	2,040	2,120	2,040	2,120	400	176.67
2007-09-20	2,040	2,040	2,040	2,040	100	170
2007-09-19	2,035	2,060	2,035	2,060	400	171.67
2007-09-18	2,000	2,020	2,000	2,020	500	168.33
2007-09-14	1,960	1,980	1,960	1,980	300	165
2007-09-13	1,970	1,970	1,950	1,950	500	162.50
2007-09-12	1,980	1,980	1,970	1,970	200	164.17
2007-09-11	1,980	1,980	1,980	1,980	500	165
2007-09-10	2,100	2,100	2,060	2,060	200	171.67
2007-09-07	2,090	2,090	2,090	2,090	200	174.17
2007-09-06	2,080	2,080	2,080	2,080	400	173.33
2007-09-05	2,210	2,210	2,120	2,120	700	176.67
2007-09-04	2,100	2,100	2,060	2,060	1,200	171.67
2007-09-03	2,270	2,270	2,180	2,180	400	181.67
2007-08-31	2,120	2,170	2,120	2,170	200	180.83
2007-08-30	2,105	2,105	2,100	2,100	400	175
2007-08-29	2,110	2,110	2,100	2,100	200	175
2007-08-28	2,390	2,390	2,170	2,170	3,900	180.83
2007-08-27	2,310	2,330	2,310	2,310	3,500	192.50
2007-08-24	2,100	2,200	2,100	2,200	700	183.33
2007-08-23	2,080	2,080	2,080	2,080	100	173.33
2007-08-22	2,200	2,200	2,150	2,150	700	179.17
2007-08-21	2,060	2,110	2,060	2,110	700	175.83
2007-08-20	1,981	2,020	1,981	2,020	2,500	168.33
2007-08-17	2,050	2,050	1,930	1,930	3,700	160.83
2007-08-16	2,110	2,110	2,050	2,075	2,000	172.92
2007-08-15	2,145	2,145	2,070	2,070	1,700	172.50
2007-08-14	2,150	2,190	2,110	2,150	900	179.17
2007-08-13	2,205	2,205	2,205	2,205	400	183.75
2007-08-10	2,210	2,220	2,110	2,220	6,900	185
2007-08-09	2,325	2,325	2,210	2,210	7,300	184.17
2007-08-08	2,320	2,320	2,155	2,205	17,800	183.75
2007-08-07	3,010	3,010	2,520	2,520	6,200	210
2007-08-06	3,030	3,030	3,020	3,020	300	251.67
2007-08-03	3,100	3,100	3,100	3,100	200	258.33
2007-08-02	3,010	3,010	3,010	3,010	200	250.83
2007-08-01	3,030	3,030	3,010	3,010	400	250.83
2007-07-31	3,060	3,060	3,030	3,030	300	252.50
2007-07-30	3,000	3,010	3,000	3,010	1,000	250.83
2007-07-27	3,040	3,040	3,010	3,020	600	251.67
2007-07-26	3,070	3,070	3,070	3,070	200	255.83
2007-07-25	3,160	3,160	3,060	3,070	4,700	255.83
2007-07-24	3,070	3,110	3,070	3,110	200	259.17
2007-07-23	3,090	3,090	3,050	3,050	700	254.17
2007-07-20	3,090	3,190	3,090	3,100	1,200	258.33
2007-07-19	3,140	3,140	3,080	3,080	1,500	256.67
2007-07-18	3,140	3,140	3,140	3,140	400	261.67
2007-07-17	3,150	3,160	3,150	3,160	800	263.33
2007-07-13	3,160	3,190	3,130	3,130	900	260.83
2007-07-12	3,290	3,290	3,140	3,140	8,600	261.67
2007-07-11	3,130	3,140	3,060	3,140	800	261.67
2007-07-10	3,150	3,180	3,150	3,150	1,500	262.50
2007-07-09	3,160	3,160	3,150	3,150	1,100	262.50
2007-07-06	3,070	3,110	3,070	3,110	300	259.17
2007-07-05	3,140	3,140	3,100	3,100	1,600	258.33
2007-07-04	3,160	3,200	3,120	3,140	1,300	261.67
2007-07-03	3,260	3,270	3,200	3,200	1,200	266.67
2007-07-02	3,220	3,230	3,200	3,220	1,100	268.33
2007-06-29	3,240	3,240	3,200	3,200	600	266.67
2007-06-28	3,210	3,250	3,200	3,200	2,400	266.67
2007-06-27	3,140	3,160	3,140	3,160	500	263.33
2007-06-26	3,280	3,280	3,130	3,160	4,800	263.33
2007-06-25	3,260	3,260	3,180	3,180	5,100	265
2007-06-22	3,270	3,270	3,160	3,160	3,600	263.33
2007-06-21	3,190	3,300	3,170	3,260	5,700	271.67
2007-06-20	3,070	3,300	3,070	3,220	18,600	268.33
2007-06-19	3,110	3,120	3,060	3,070	2,200	255.83
2007-06-18	3,010	3,120	3,010	3,100	8,500	258.33
2007-06-15	3,000	3,000	2,955	2,990	3,900	249.17
2007-06-14	2,910	2,945	2,910	2,945	4,300	245.42
2007-06-13	2,905	2,905	2,875	2,875	300	239.58
2007-06-12	2,900	2,925	2,900	2,905	6,100	242.08
2007-06-11	2,895	2,900	2,880	2,885	1,000	240.42
2007-06-08	2,860	2,870	2,855	2,870	3,100	239.17
2007-06-07	2,865	2,900	2,865	2,875	2,000	239.58
2007-06-06	2,900	2,900	2,880	2,880	2,700	240
2007-06-05	2,935	2,935	2,890	2,905	8,400	242.08
2007-06-04	2,930	2,930	2,910	2,910	2,500	242.50
2007-06-01	2,865	2,890	2,865	2,890	2,000	240.83
2007-05-31	2,860	2,900	2,855	2,855	3,700	237.92
2007-05-30	2,865	2,880	2,850	2,850	3,400	237.50
2007-05-29	2,910	2,910	2,850	2,860	8,900	238.33
2007-05-28	2,940	2,950	2,905	2,905	2,300	242.08
2007-05-25	3,020	3,020	2,930	2,930	5,600	244.17
2007-05-24	2,950	2,975	2,830	2,975	3,400	247.92
2007-05-23	2,950	3,040	2,950	2,990	3,100	249.17
2007-05-22	2,935	2,995	2,935	2,940	2,600	245
2007-05-21	2,940	2,965	2,930	2,930	3,000	244.17
2007-05-18	3,080	3,080	2,940	2,940	9,100	245
2007-05-17	3,060	3,100	3,030	3,100	3,400	258.33
2007-05-16	3,180	3,230	3,060	3,090	1,800	257.50
2007-05-15	3,120	3,180	3,080	3,180	3,900	265
2007-05-14	3,210	3,280	3,180	3,270	1,400	272.50
2007-05-11	3,180	3,320	3,080	3,320	15,200	276.67
2007-05-10	3,290	3,340	3,220	3,330	3,300	277.50
2007-05-09	3,340	3,350	3,280	3,310	1,700	275.83
2007-05-08	3,320	3,400	3,320	3,350	1,400	279.17
2007-05-07	3,210	3,350	3,210	3,280	3,000	273.33
2007-05-02	3,210	3,210	3,130	3,170	1,200	264.17
2007-05-01	3,240	3,240	3,190	3,200	1,300	266.67
2007-04-27	3,110	3,120	3,110	3,120	800	260
2007-04-26	3,090	3,200	3,090	3,110	3,800	259.17
2007-04-25	3,260	3,260	3,110	3,110	5,800	259.17
2007-04-24	3,090	3,180	3,060	3,110	6,400	259.17
2007-04-23	3,210	3,210	3,110	3,110	5,700	259.17
2007-04-20	3,280	3,280	3,210	3,210	3,300	267.50
2007-04-19	3,340	3,390	3,270	3,270	10,300	272.50
2007-04-18	3,350	3,390	3,340	3,340	5,100	278.33
2007-04-17	3,430	3,450	3,360	3,360	2,900	280
2007-04-16	3,460	3,500	3,370	3,400	6,200	283.33
2007-04-13	3,400	3,450	3,350	3,360	8,700	280
2007-04-12	3,390	3,400	3,360	3,370	3,000	280.83
2007-04-11	3,400	3,410	3,350	3,400	5,500	283.33
2007-04-10	3,380	3,400	3,340	3,350	2,300	279.17
2007-04-09	3,400	3,410	3,370	3,380	2,000	281.67
2007-04-06	3,360	3,380	3,340	3,370	4,300	280.83
2007-04-05	3,410	3,430	3,370	3,380	3,100	281.67
2007-04-04	3,430	3,450	3,350	3,450	8,400	287.50
2007-04-03	3,400	3,430	3,400	3,410	1,000	284.17
2007-04-02	3,500	3,520	3,420	3,420	4,000	285
2007-03-30	3,530	3,530	3,470	3,500	4,300	291.67
2007-03-29	3,410	3,500	3,380	3,500	2,600	291.67
2007-03-28	3,380	3,430	3,360	3,430	4,000	285.83
2007-03-27	3,500	3,500	3,390	3,390	8,400	282.50
2007-03-26	3,650	3,650	3,570	3,570	10,200	297.50
2007-03-23	3,530	3,530	3,480	3,500	4,400	291.67
2007-03-22	3,560	3,700	3,520	3,570	14,200	297.50
2007-03-20	3,610	3,610	3,470	3,520	10,500	293.33
2007-03-19	3,350	3,650	3,330	3,560	14,400	296.67
2007-03-16	3,380	3,410	3,250	3,300	6,500	275
2007-03-15	3,300	3,380	3,250	3,330	5,800	277.50
2007-03-14	3,170	3,270	3,140	3,200	4,500	266.67
2007-03-13	3,220	3,330	3,190	3,280	8,700	273.33
2007-03-12	3,190	3,210	3,170	3,170	4,300	264.17
2007-03-09	3,190	3,200	3,130	3,200	7,800	266.67
2007-03-08	3,160	3,190	3,140	3,150	3,300	262.50
2007-03-07	3,290	3,290	3,170	3,170	5,400	264.17
2007-03-06	3,140	3,270	3,140	3,230	7,900	269.17
2007-03-05	3,350	3,350	3,150	3,150	10,200	262.50
2007-03-02	3,350	3,540	3,310	3,380	10,800	281.67
2007-03-01	3,610	3,640	3,230	3,400	17,300	283.33
2007-02-28	3,340	3,660	3,320	3,660	20,000	305
2007-02-27	3,800	3,800	3,630	3,690	12,700	307.50
2007-02-26	3,800	3,900	3,720	3,830	23,900	319.17
2007-02-23	3,810	3,820	3,650	3,700	29,700	308.33
2007-02-22	3,950	4,010	3,650	3,850	51,200	320.83
2007-02-21	4,150	4,150	3,830	3,900	34,200	325
2007-02-20	4,300	4,360	4,040	4,200	85,800	350
2007-02-19	5,300	5,380	4,350	4,500	404,300	375

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