3837 アドソル日進(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-29	802	802	802	802	200	133.67
2009-12-28	810	810	810	810	200	135
2009-12-25	846	846	846	846	5,600	141
2009-12-24	822	838	822	835	800	139.17
2009-12-22	832	832	812	812	1,300	135.33
2009-12-21	830	830	830	830	100	138.33
2009-12-17	810	810	810	810	100	135
2009-12-14	824	824	814	815	7,000	135.83
2009-12-11	870	914	865	914	2,000	152.33
2009-12-10	845	860	845	860	1,800	143.33
2009-12-08	836	840	836	840	500	140
2009-12-04	835	835	835	835	300	139.17
2009-12-02	830	830	822	822	400	137
2009-11-30	823	823	820	820	900	136.67
2009-11-27	830	830	830	830	100	138.33
2009-11-26	835	835	835	835	100	139.17
2009-11-25	847	847	826	846	2,600	141
2009-11-24	827	827	827	827	300	137.83
2009-11-17	815	815	805	805	300	134.17
2009-11-16	815	815	815	815	100	135.83
2009-11-13	813	813	813	813	100	135.50
2009-11-11	817	817	817	817	200	136.17
2009-11-10	816	818	816	818	700	136.33
2009-11-06	825	825	817	817	300	136.17
2009-11-05	843	845	843	845	800	140.83
2009-11-04	842	842	842	842	100	140.33
2009-10-29	837	837	837	837	500	139.50
2009-10-28	806	806	806	806	300	134.33
2009-10-26	808	808	800	800	1,600	133.33
2009-10-23	830	834	828	828	2,500	138
2009-10-22	834	834	834	834	900	139
2009-10-21	804	804	804	804	100	134
2009-10-09	775	775	775	775	100	129.17
2009-10-08	791	791	791	791	200	131.83
2009-10-07	800	800	800	800	100	133.33
2009-09-25	821	821	821	821	1,600	136.83
2009-09-24	795	795	795	795	500	132.50
2009-09-18	821	821	821	821	400	136.83
2009-09-17	791	791	791	791	100	131.83
2009-09-15	790	790	790	790	400	131.67
2009-09-07	800	800	800	800	200	133.33
2009-09-04	795	795	779	779	600	129.83
2009-09-03	795	795	795	795	500	132.50
2009-09-02	795	795	795	795	500	132.50
2009-09-01	800	800	800	800	500	133.33
2009-08-31	805	805	805	805	300	134.17
2009-08-28	790	790	790	790	1,300	131.67
2009-08-27	799	800	785	800	600	133.33
2009-08-26	808	824	790	808	2,500	134.67
2009-08-25	850	850	850	850	1,600	141.67
2009-08-24	843	843	840	840	1,100	140
2009-08-21	821	821	803	803	700	133.83
2009-08-20	840	840	821	821	600	136.83
2009-08-19	840	840	840	840	500	140
2009-08-18	860	860	850	850	500	141.67
2009-08-17	870	870	870	870	200	145
2009-08-14	898	898	868	868	600	144.67
2009-08-13	928	928	908	908	400	151.33
2009-08-12	940	940	938	938	200	156.33
2009-08-11	949	949	945	945	800	157.50
2009-07-27	942	942	942	942	2,300	157
2009-07-24	942	962	942	955	900	159.17
2009-07-21	900	940	900	940	300	156.67
2009-07-16	901	901	901	901	200	150.17
2009-07-15	876	876	876	876	200	146
2009-07-14	951	956	951	956	3,800	159.33
2009-07-13	1,030	1,061	1,021	1,061	1,500	176.83
2009-07-10	981	1,080	981	1,080	1,000	180
2009-07-08	998	998	991	991	1,900	165.17
2009-07-07	899	1,000	899	998	3,200	166.33
2009-06-26	903	903	903	903	200	150.50
2009-06-25	963	973	963	973	6,800	162.17
2009-06-24	917	917	917	917	100	152.83
2009-06-23	832	832	832	832	100	138.67
2009-06-22	837	837	837	837	400	139.50
2009-06-19	820	821	820	821	1,200	136.83
2009-06-18	803	803	803	803	100	133.83
2009-06-16	800	800	797	797	800	132.83
2009-06-12	798	810	798	810	900	135
2009-06-11	765	770	765	770	700	128.33
2009-06-10	758	758	758	758	200	126.33
2009-06-09	751	751	751	751	200	125.17
2009-06-05	750	750	750	750	500	125
2009-06-04	745	750	740	740	700	123.33
2009-06-03	725	725	720	720	400	120
2009-06-02	696	705	695	705	300	117.50
2009-05-29	695	695	695	695	100	115.83
2009-05-28	696	696	696	696	100	116
2009-05-27	696	696	695	695	300	115.83
2009-05-26	686	686	686	686	100	114.33
2009-05-25	691	691	691	691	2,200	115.17
2009-05-22	685	690	685	690	1,100	115
2009-05-21	681	681	681	681	300	113.50
2009-05-20	672	672	672	672	100	112
2009-05-18	660	660	660	660	100	110
2009-05-15	665	680	665	670	500	111.67
2009-05-14	650	655	650	655	300	109.17
2009-05-13	630	630	630	630	400	105
2009-05-12	631	631	630	630	800	105
2009-05-11	630	630	630	630	200	105
2009-05-08	620	620	620	620	300	103.33
2009-05-07	620	620	620	620	100	103.33
2009-05-01	630	630	618	620	1,000	103.33
2009-04-30	649	650	649	650	700	108.33
2009-04-27	672	672	672	672	1,900	112
2009-04-24	677	678	673	673	500	112.17
2009-04-23	630	630	630	630	100	105
2009-04-22	626	627	626	627	200	104.50
2009-04-21	630	630	620	620	1,000	103.33
2009-04-17	620	620	618	620	1,600	103.33
2009-04-16	647	647	647	647	1,000	107.83
2009-04-15	646	647	646	647	300	107.83
2009-04-14	650	650	650	650	900	108.33
2009-04-13	660	660	650	650	1,600	108.33
2009-04-10	671	671	651	660	1,100	110
2009-04-09	670	672	660	671	1,200	111.83
2009-04-08	691	691	670	670	1,300	111.67
2009-04-07	710	710	700	700	500	116.67
2009-04-06	710	710	710	710	500	118.33
2009-04-03	701	715	700	715	1,200	119.17
2009-04-02	720	720	720	720	300	120
2009-04-01	740	740	710	710	700	118.33
2009-03-31	750	750	750	750	400	125
2009-03-26	784	784	784	784	100	130.67
2009-03-25	768	768	768	768	2,000	128
2009-03-23	730	730	724	729	900	121.50
2009-03-19	657	730	657	730	800	121.67
2009-03-18	660	675	660	675	1,800	112.50
2009-03-17	730	730	700	700	1,800	116.67
2009-03-16	766	770	761	761	1,100	126.83
2009-03-13	752	752	752	752	200	125.33
2009-03-12	751	751	751	751	200	125.17
2009-03-03	799	799	799	799	1,600	133.17
2009-02-25	920	920	920	920	1,500	153.33
2009-02-24	939	939	939	939	200	156.50
2009-02-23	941	941	941	941	100	156.83
2009-02-20	949	950	949	950	200	158.33
2009-02-06	1,055	1,090	1,050	1,090	1,000	181.67
2009-01-26	1,136	1,136	1,090	1,090	1,200	181.67
2009-01-23	1,091	1,150	1,091	1,150	300	191.67
2009-01-22	1,103	1,103	1,103	1,103	100	183.83
2009-01-21	1,100	1,100	1,030	1,030	700	171.67
2009-01-20	1,100	1,100	1,100	1,100	600	183.33
2009-01-19	1,100	1,100	1,100	1,100	100	183.33
2009-01-16	1,100	1,100	1,100	1,100	1,100	183.33
2009-01-15	1,050	1,050	1,050	1,050	1,000	175
2009-01-07	1,100	1,100	1,100	1,100	200	183.33
2009-01-06	1,100	1,100	1,100	1,100	300	183.33
2009-01-05	1,100	1,100	1,100	1,100	200	183.33

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