3837 アドソル日進(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 200 |
| 2008-12-25 | 1,245 | 1,245 | 1,245 | 1,245 | 5,300 | 207.50 |
| 2008-12-24 | 1,165 | 1,165 | 1,151 | 1,165 | 1,300 | 194.17 |
| 2008-12-22 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 183.33 |
| 2008-12-17 | 1,100 | 1,100 | 1,100 | 1,100 | 600 | 183.33 |
| 2008-12-16 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 183.33 |
| 2008-12-15 | 1,257 | 1,257 | 1,237 | 1,237 | 10,200 | 206.17 |
| 2008-12-12 | 1,161 | 1,197 | 1,161 | 1,197 | 2,800 | 199.50 |
| 2008-12-11 | 1,010 | 1,105 | 1,010 | 1,105 | 500 | 184.17 |
| 2008-12-10 | 1,008 | 1,008 | 1,008 | 1,008 | 100 | 168 |
| 2008-12-04 | 901 | 910 | 901 | 910 | 700 | 151.67 |
| 2008-12-01 | 891 | 891 | 891 | 891 | 600 | 148.50 |
| 2008-11-28 | 875 | 880 | 866 | 866 | 900 | 144.33 |
| 2008-11-27 | 865 | 865 | 865 | 865 | 200 | 144.17 |
| 2008-11-25 | 886 | 886 | 886 | 886 | 1,700 | 147.67 |
| 2008-11-21 | 876 | 876 | 876 | 876 | 100 | 146 |
| 2008-11-20 | 881 | 883 | 876 | 876 | 600 | 146 |
| 2008-11-19 | 880 | 880 | 875 | 875 | 500 | 145.83 |
| 2008-11-13 | 875 | 875 | 875 | 875 | 1,000 | 145.83 |
| 2008-11-11 | 835 | 835 | 835 | 835 | 1,000 | 139.17 |
| 2008-11-10 | 890 | 890 | 855 | 855 | 1,900 | 142.50 |
| 2008-11-06 | 900 | 900 | 900 | 900 | 200 | 150 |
| 2008-11-05 | 870 | 870 | 870 | 870 | 200 | 145 |
| 2008-10-28 | 855 | 855 | 855 | 855 | 200 | 142.50 |
| 2008-10-27 | 900 | 900 | 900 | 900 | 1,600 | 150 |
| 2008-10-24 | 868 | 868 | 867 | 868 | 300 | 144.67 |
| 2008-10-23 | 850 | 850 | 850 | 850 | 200 | 141.67 |
| 2008-10-22 | 901 | 901 | 897 | 897 | 600 | 149.50 |
| 2008-10-21 | 896 | 896 | 896 | 896 | 100 | 149.33 |
| 2008-10-17 | 862 | 862 | 862 | 862 | 100 | 143.67 |
| 2008-10-15 | 850 | 850 | 850 | 850 | 300 | 141.67 |
| 2008-10-14 | 800 | 840 | 800 | 840 | 1,900 | 140 |
| 2008-10-10 | 761 | 780 | 750 | 750 | 2,500 | 125 |
| 2008-10-08 | 852 | 860 | 850 | 850 | 4,000 | 141.67 |
| 2008-10-07 | 950 | 950 | 950 | 950 | 2,800 | 158.33 |
| 2008-10-06 | 1,100 | 1,100 | 1,050 | 1,050 | 1,500 | 175 |
| 2008-10-02 | 1,110 | 1,110 | 1,110 | 1,110 | 300 | 185 |
| 2008-10-01 | 1,160 | 1,160 | 1,120 | 1,140 | 700 | 190 |
| 2008-09-30 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 200 |
| 2008-09-29 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 200 |
| 2008-09-26 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 200 |
| 2008-09-25 | 1,256 | 1,256 | 1,250 | 1,250 | 1,100 | 208.33 |
| 2008-09-22 | 1,201 | 1,201 | 1,161 | 1,200 | 300 | 200 |
| 2008-09-19 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 200 |
| 2008-09-10 | 1,180 | 1,180 | 1,180 | 1,180 | 400 | 196.67 |
| 2008-09-09 | 1,181 | 1,200 | 1,140 | 1,180 | 2,000 | 196.67 |
| 2008-09-08 | 1,260 | 1,260 | 1,200 | 1,200 | 1,000 | 200 |
| 2008-09-05 | 1,261 | 1,261 | 1,261 | 1,261 | 200 | 210.17 |
| 2008-09-04 | 1,310 | 1,320 | 1,310 | 1,320 | 600 | 220 |
| 2008-09-01 | 1,270 | 1,270 | 1,270 | 1,270 | 500 | 211.67 |
| 2008-08-29 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 211.67 |
| 2008-08-26 | 1,246 | 1,255 | 1,246 | 1,255 | 400 | 209.17 |
| 2008-08-25 | 1,305 | 1,305 | 1,305 | 1,305 | 1,100 | 217.50 |
| 2008-08-22 | 1,245 | 1,245 | 1,245 | 1,245 | 200 | 207.50 |
| 2008-08-21 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 208.33 |
| 2008-08-20 | 1,260 | 1,260 | 1,226 | 1,226 | 1,600 | 204.33 |
| 2008-08-19 | 1,270 | 1,270 | 1,270 | 1,270 | 800 | 211.67 |
| 2008-08-18 | 1,280 | 1,280 | 1,280 | 1,280 | 500 | 213.33 |
| 2008-08-12 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 216.67 |
| 2008-08-11 | 1,300 | 1,315 | 1,300 | 1,300 | 1,100 | 216.67 |
| 2008-08-08 | 1,325 | 1,351 | 1,325 | 1,351 | 900 | 225.17 |
| 2008-08-07 | 1,359 | 1,360 | 1,321 | 1,325 | 900 | 220.83 |
| 2008-08-05 | 1,325 | 1,325 | 1,325 | 1,325 | 1,000 | 220.83 |
| 2008-07-29 | 1,335 | 1,340 | 1,335 | 1,340 | 300 | 223.33 |
| 2008-07-28 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 221.67 |
| 2008-07-25 | 1,321 | 1,321 | 1,321 | 1,321 | 1,300 | 220.17 |
| 2008-07-24 | 1,361 | 1,381 | 1,360 | 1,381 | 700 | 230.17 |
| 2008-07-23 | 1,365 | 1,365 | 1,301 | 1,321 | 2,100 | 220.17 |
| 2008-07-15 | 1,489 | 1,489 | 1,360 | 1,360 | 1,600 | 226.67 |
| 2008-07-14 | 1,481 | 1,481 | 1,481 | 1,481 | 8,900 | 246.83 |
| 2008-07-11 | 1,400 | 1,410 | 1,400 | 1,410 | 400 | 235 |
| 2008-07-09 | 1,371 | 1,371 | 1,371 | 1,371 | 100 | 228.50 |
| 2008-07-04 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 228.33 |
| 2008-07-03 | 1,390 | 1,390 | 1,340 | 1,340 | 2,400 | 223.33 |
| 2008-07-02 | 1,410 | 1,410 | 1,410 | 1,410 | 200 | 235 |
| 2008-06-27 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 241.67 |
| 2008-06-25 | 1,450 | 1,460 | 1,420 | 1,460 | 6,300 | 243.33 |
| 2008-06-24 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 230 |
| 2008-06-20 | 1,360 | 1,370 | 1,360 | 1,370 | 500 | 228.33 |
| 2008-06-19 | 1,350 | 1,370 | 1,350 | 1,370 | 1,500 | 228.33 |
| 2008-06-18 | 1,350 | 1,350 | 1,350 | 1,350 | 400 | 225 |
| 2008-06-17 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 226.67 |
| 2008-06-16 | 1,370 | 1,370 | 1,370 | 1,370 | 400 | 228.33 |
| 2008-06-13 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 225 |
| 2008-06-12 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 225 |
| 2008-06-11 | 1,350 | 1,355 | 1,350 | 1,355 | 300 | 225.83 |
| 2008-06-09 | 1,305 | 1,305 | 1,305 | 1,305 | 200 | 217.50 |
| 2008-06-06 | 1,350 | 1,365 | 1,350 | 1,365 | 1,000 | 227.50 |
| 2008-06-04 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 225 |
| 2008-06-03 | 1,360 | 1,360 | 1,350 | 1,350 | 200 | 225 |
| 2008-06-02 | 1,350 | 1,360 | 1,350 | 1,360 | 500 | 226.67 |
| 2008-05-30 | 1,310 | 1,361 | 1,310 | 1,361 | 300 | 226.83 |
| 2008-05-29 | 1,310 | 1,310 | 1,301 | 1,301 | 500 | 216.83 |
| 2008-05-27 | 1,340 | 1,340 | 1,340 | 1,340 | 300 | 223.33 |
| 2008-05-26 | 1,361 | 1,361 | 1,310 | 1,330 | 2,500 | 221.67 |
| 2008-05-23 | 1,310 | 1,380 | 1,310 | 1,380 | 1,400 | 230 |
| 2008-05-22 | 1,296 | 1,306 | 1,295 | 1,295 | 600 | 215.83 |
| 2008-05-21 | 1,330 | 1,330 | 1,290 | 1,290 | 200 | 215 |
| 2008-05-20 | 1,270 | 1,280 | 1,260 | 1,280 | 500 | 213.33 |
| 2008-05-19 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 215 |
| 2008-05-16 | 1,249 | 1,250 | 1,249 | 1,250 | 300 | 208.33 |
| 2008-05-15 | 1,251 | 1,300 | 1,251 | 1,260 | 700 | 210 |
| 2008-05-14 | 1,290 | 1,290 | 1,270 | 1,275 | 800 | 212.50 |
| 2008-05-13 | 1,380 | 1,380 | 1,300 | 1,300 | 1,600 | 216.67 |
| 2008-05-12 | 1,390 | 1,390 | 1,380 | 1,380 | 400 | 230 |
| 2008-05-09 | 1,377 | 1,440 | 1,377 | 1,440 | 1,600 | 240 |
| 2008-05-08 | 1,301 | 1,390 | 1,301 | 1,325 | 2,100 | 220.83 |
| 2008-05-07 | 1,320 | 1,320 | 1,320 | 1,320 | 800 | 220 |
| 2008-05-02 | 1,201 | 1,250 | 1,200 | 1,250 | 900 | 208.33 |
| 2008-04-28 | 1,200 | 1,200 | 1,200 | 1,200 | 800 | 200 |
| 2008-04-25 | 1,199 | 1,199 | 1,199 | 1,199 | 1,500 | 199.83 |
| 2008-04-24 | 1,191 | 1,191 | 1,189 | 1,189 | 300 | 198.17 |
| 2008-04-22 | 1,160 | 1,160 | 1,160 | 1,160 | 300 | 193.33 |
| 2008-04-21 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 200 |
| 2008-04-15 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 196.67 |
| 2008-04-14 | 1,259 | 1,259 | 1,252 | 1,252 | 200 | 208.67 |
| 2008-04-11 | 1,218 | 1,240 | 1,218 | 1,240 | 300 | 206.67 |
| 2008-04-10 | 1,235 | 1,235 | 1,235 | 1,235 | 100 | 205.83 |
| 2008-04-09 | 1,225 | 1,226 | 1,175 | 1,175 | 1,400 | 195.83 |
| 2008-04-08 | 1,265 | 1,265 | 1,265 | 1,265 | 900 | 210.83 |
| 2008-04-04 | 1,260 | 1,260 | 1,260 | 1,260 | 200 | 210 |
| 2008-03-31 | 1,260 | 1,260 | 1,260 | 1,260 | 200 | 210 |
| 2008-03-27 | 1,355 | 1,355 | 1,354 | 1,354 | 200 | 225.67 |
| 2008-03-26 | 1,354 | 1,354 | 1,354 | 1,354 | 200 | 225.67 |
| 2008-03-25 | 2,670 | 2,760 | 2,670 | 2,750 | 1,100 | 229.17 |
| 2008-03-24 | 2,700 | 2,700 | 2,650 | 2,650 | 400 | 220.83 |
| 2008-03-21 | 2,600 | 2,615 | 2,600 | 2,610 | 800 | 217.50 |
| 2008-03-19 | 2,700 | 2,700 | 2,600 | 2,610 | 400 | 217.50 |
| 2008-03-18 | 2,680 | 2,680 | 2,680 | 2,680 | 100 | 223.33 |
| 2008-03-17 | 2,720 | 2,720 | 2,600 | 2,600 | 2,200 | 216.67 |
| 2008-03-14 | 2,930 | 2,930 | 2,930 | 2,930 | 100 | 244.17 |
| 2008-03-13 | 2,930 | 2,930 | 2,930 | 2,930 | 100 | 244.17 |
| 2008-03-10 | 2,785 | 2,785 | 2,785 | 2,785 | 100 | 232.08 |
| 2008-03-07 | 2,765 | 2,820 | 2,765 | 2,820 | 400 | 235 |
| 2008-03-06 | 2,780 | 2,780 | 2,685 | 2,775 | 800 | 231.25 |
| 2008-03-05 | 2,785 | 2,785 | 2,770 | 2,770 | 700 | 230.83 |
| 2008-02-25 | 2,875 | 2,875 | 2,795 | 2,800 | 800 | 233.33 |
| 2008-02-22 | 2,755 | 2,885 | 2,755 | 2,885 | 400 | 240.42 |
| 2008-02-21 | 2,730 | 2,735 | 2,730 | 2,735 | 500 | 227.92 |
| 2008-02-19 | 2,730 | 2,730 | 2,730 | 2,730 | 200 | 227.50 |
| 2008-02-18 | 2,700 | 2,700 | 2,700 | 2,700 | 500 | 225 |
| 2008-02-15 | 2,675 | 2,675 | 2,675 | 2,675 | 200 | 222.92 |
| 2008-02-14 | 2,640 | 2,675 | 2,640 | 2,675 | 200 | 222.92 |
| 2008-02-13 | 2,580 | 2,630 | 2,580 | 2,630 | 600 | 219.17 |
| 2008-02-08 | 2,700 | 2,700 | 2,700 | 2,700 | 200 | 225 |
| 2008-02-07 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 216.67 |
| 2008-01-31 | 2,570 | 2,570 | 2,570 | 2,570 | 100 | 214.17 |
| 2008-01-28 | 2,870 | 2,870 | 2,870 | 2,870 | 3,600 | 239.17 |
| 2008-01-25 | 2,730 | 2,730 | 2,730 | 2,730 | 2,300 | 227.50 |
| 2008-01-24 | 2,595 | 2,600 | 2,595 | 2,600 | 200 | 216.67 |
| 2008-01-23 | 2,540 | 2,540 | 2,500 | 2,505 | 300 | 208.75 |
| 2008-01-22 | 2,600 | 2,600 | 2,545 | 2,545 | 900 | 212.08 |
| 2008-01-17 | 2,650 | 2,650 | 2,650 | 2,650 | 100 | 220.83 |
| 2008-01-16 | 2,740 | 2,740 | 2,740 | 2,740 | 100 | 228.33 |
| 2008-01-15 | 2,730 | 2,730 | 2,700 | 2,700 | 700 | 225 |
| 2008-01-10 | 2,750 | 2,750 | 2,750 | 2,750 | 200 | 229.17 |
| 2008-01-09 | 2,790 | 2,790 | 2,790 | 2,790 | 100 | 232.50 |
| 2008-01-08 | 2,730 | 2,800 | 2,730 | 2,800 | 300 | 233.33 |
| 2008-01-07 | 2,780 | 2,780 | 2,730 | 2,730 | 300 | 227.50 |
| 2008-01-04 | 2,850 | 2,850 | 2,840 | 2,840 | 200 | 236.67 |
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