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
2008-12-291,2001,2001,2001,200100200
2008-12-251,2451,2451,2451,2455,300207.50
2008-12-241,1651,1651,1511,1651,300194.17
2008-12-221,1001,1001,1001,100200183.33
2008-12-171,1001,1001,1001,100600183.33
2008-12-161,1001,1001,1001,100100183.33
2008-12-151,2571,2571,2371,23710,200206.17
2008-12-121,1611,1971,1611,1972,800199.50
2008-12-111,0101,1051,0101,105500184.17
2008-12-101,0081,0081,0081,008100168
2008-12-04901910901910700151.67
2008-12-01891891891891600148.50
2008-11-28875880866866900144.33
2008-11-27865865865865200144.17
2008-11-258868868868861,700147.67
2008-11-21876876876876100146
2008-11-20881883876876600146
2008-11-19880880875875500145.83
2008-11-138758758758751,000145.83
2008-11-118358358358351,000139.17
2008-11-108908908558551,900142.50
2008-11-06900900900900200150
2008-11-05870870870870200145
2008-10-28855855855855200142.50
2008-10-279009009009001,600150
2008-10-24868868867868300144.67
2008-10-23850850850850200141.67
2008-10-22901901897897600149.50
2008-10-21896896896896100149.33
2008-10-17862862862862100143.67
2008-10-15850850850850300141.67
2008-10-148008408008401,900140
2008-10-107617807507502,500125
2008-10-088528608508504,000141.67
2008-10-079509509509502,800158.33
2008-10-061,1001,1001,0501,0501,500175
2008-10-021,1101,1101,1101,110300185
2008-10-011,1601,1601,1201,140700190
2008-09-301,2001,2001,2001,200100200
2008-09-291,2001,2001,2001,200300200
2008-09-261,2001,2001,2001,200300200
2008-09-251,2561,2561,2501,2501,100208.33
2008-09-221,2011,2011,1611,200300200
2008-09-191,2001,2001,2001,200100200
2008-09-101,1801,1801,1801,180400196.67
2008-09-091,1811,2001,1401,1802,000196.67
2008-09-081,2601,2601,2001,2001,000200
2008-09-051,2611,2611,2611,261200210.17
2008-09-041,3101,3201,3101,320600220
2008-09-011,2701,2701,2701,270500211.67
2008-08-291,2701,2701,2701,270100211.67
2008-08-261,2461,2551,2461,255400209.17
2008-08-251,3051,3051,3051,3051,100217.50
2008-08-221,2451,2451,2451,245200207.50
2008-08-211,2501,2501,2501,250200208.33
2008-08-201,2601,2601,2261,2261,600204.33
2008-08-191,2701,2701,2701,270800211.67
2008-08-181,2801,2801,2801,280500213.33
2008-08-121,3001,3001,3001,300300216.67
2008-08-111,3001,3151,3001,3001,100216.67
2008-08-081,3251,3511,3251,351900225.17
2008-08-071,3591,3601,3211,325900220.83
2008-08-051,3251,3251,3251,3251,000220.83
2008-07-291,3351,3401,3351,340300223.33
2008-07-281,3301,3301,3301,330100221.67
2008-07-251,3211,3211,3211,3211,300220.17
2008-07-241,3611,3811,3601,381700230.17
2008-07-231,3651,3651,3011,3212,100220.17
2008-07-151,4891,4891,3601,3601,600226.67
2008-07-141,4811,4811,4811,4818,900246.83
2008-07-111,4001,4101,4001,410400235
2008-07-091,3711,3711,3711,371100228.50
2008-07-041,3701,3701,3701,370100228.33
2008-07-031,3901,3901,3401,3402,400223.33
2008-07-021,4101,4101,4101,410200235
2008-06-271,4501,4501,4501,450200241.67
2008-06-251,4501,4601,4201,4606,300243.33
2008-06-241,3801,3801,3801,380200230
2008-06-201,3601,3701,3601,370500228.33
2008-06-191,3501,3701,3501,3701,500228.33
2008-06-181,3501,3501,3501,350400225
2008-06-171,3601,3601,3601,360100226.67
2008-06-161,3701,3701,3701,370400228.33
2008-06-131,3501,3501,3501,350300225
2008-06-121,3501,3501,3501,350200225
2008-06-111,3501,3551,3501,355300225.83
2008-06-091,3051,3051,3051,305200217.50
2008-06-061,3501,3651,3501,3651,000227.50
2008-06-041,3501,3501,3501,350200225
2008-06-031,3601,3601,3501,350200225
2008-06-021,3501,3601,3501,360500226.67
2008-05-301,3101,3611,3101,361300226.83
2008-05-291,3101,3101,3011,301500216.83
2008-05-271,3401,3401,3401,340300223.33
2008-05-261,3611,3611,3101,3302,500221.67
2008-05-231,3101,3801,3101,3801,400230
2008-05-221,2961,3061,2951,295600215.83
2008-05-211,3301,3301,2901,290200215
2008-05-201,2701,2801,2601,280500213.33
2008-05-191,2901,2901,2901,290100215
2008-05-161,2491,2501,2491,250300208.33
2008-05-151,2511,3001,2511,260700210
2008-05-141,2901,2901,2701,275800212.50
2008-05-131,3801,3801,3001,3001,600216.67
2008-05-121,3901,3901,3801,380400230
2008-05-091,3771,4401,3771,4401,600240
2008-05-081,3011,3901,3011,3252,100220.83
2008-05-071,3201,3201,3201,320800220
2008-05-021,2011,2501,2001,250900208.33
2008-04-281,2001,2001,2001,200800200
2008-04-251,1991,1991,1991,1991,500199.83
2008-04-241,1911,1911,1891,189300198.17
2008-04-221,1601,1601,1601,160300193.33
2008-04-211,2001,2001,2001,200500200
2008-04-151,1801,1801,1801,180100196.67
2008-04-141,2591,2591,2521,252200208.67
2008-04-111,2181,2401,2181,240300206.67
2008-04-101,2351,2351,2351,235100205.83
2008-04-091,2251,2261,1751,1751,400195.83
2008-04-081,2651,2651,2651,265900210.83
2008-04-041,2601,2601,2601,260200210
2008-03-311,2601,2601,2601,260200210
2008-03-271,3551,3551,3541,354200225.67
2008-03-261,3541,3541,3541,354200225.67
2008-03-252,6702,7602,6702,7501,100229.17
2008-03-242,7002,7002,6502,650400220.83
2008-03-212,6002,6152,6002,610800217.50
2008-03-192,7002,7002,6002,610400217.50
2008-03-182,6802,6802,6802,680100223.33
2008-03-172,7202,7202,6002,6002,200216.67
2008-03-142,9302,9302,9302,930100244.17
2008-03-132,9302,9302,9302,930100244.17
2008-03-102,7852,7852,7852,785100232.08
2008-03-072,7652,8202,7652,820400235
2008-03-062,7802,7802,6852,775800231.25
2008-03-052,7852,7852,7702,770700230.83
2008-02-252,8752,8752,7952,800800233.33
2008-02-222,7552,8852,7552,885400240.42
2008-02-212,7302,7352,7302,735500227.92
2008-02-192,7302,7302,7302,730200227.50
2008-02-182,7002,7002,7002,700500225
2008-02-152,6752,6752,6752,675200222.92
2008-02-142,6402,6752,6402,675200222.92
2008-02-132,5802,6302,5802,630600219.17
2008-02-082,7002,7002,7002,700200225
2008-02-072,6002,6002,6002,600100216.67
2008-01-312,5702,5702,5702,570100214.17
2008-01-282,8702,8702,8702,8703,600239.17
2008-01-252,7302,7302,7302,7302,300227.50
2008-01-242,5952,6002,5952,600200216.67
2008-01-232,5402,5402,5002,505300208.75
2008-01-222,6002,6002,5452,545900212.08
2008-01-172,6502,6502,6502,650100220.83
2008-01-162,7402,7402,7402,740100228.33
2008-01-152,7302,7302,7002,700700225
2008-01-102,7502,7502,7502,750200229.17
2008-01-092,7902,7902,7902,790100232.50
2008-01-082,7302,8002,7302,800300233.33
2008-01-072,7802,7802,7302,730300227.50
2008-01-042,8502,8502,8402,840200236.67

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