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	66.83
2009-12-28	810	810	810	810	200	67.50
2009-12-25	846	846	846	846	5,600	70.50
2009-12-24	822	838	822	835	800	69.58
2009-12-22	832	832	812	812	1,300	67.67
2009-12-21	830	830	830	830	100	69.17
2009-12-17	810	810	810	810	100	67.50
2009-12-14	824	824	814	815	7,000	67.92
2009-12-11	870	914	865	914	2,000	76.17
2009-12-10	845	860	845	860	1,800	71.67
2009-12-08	836	840	836	840	500	70
2009-12-04	835	835	835	835	300	69.58
2009-12-02	830	830	822	822	400	68.50
2009-11-30	823	823	820	820	900	68.33
2009-11-27	830	830	830	830	100	69.17
2009-11-26	835	835	835	835	100	69.58
2009-11-25	847	847	826	846	2,600	70.50
2009-11-24	827	827	827	827	300	68.92
2009-11-17	815	815	805	805	300	67.08
2009-11-16	815	815	815	815	100	67.92
2009-11-13	813	813	813	813	100	67.75
2009-11-11	817	817	817	817	200	68.08
2009-11-10	816	818	816	818	700	68.17
2009-11-06	825	825	817	817	300	68.08
2009-11-05	843	845	843	845	800	70.42
2009-11-04	842	842	842	842	100	70.17
2009-10-29	837	837	837	837	500	69.75
2009-10-28	806	806	806	806	300	67.17
2009-10-26	808	808	800	800	1,600	66.67
2009-10-23	830	834	828	828	2,500	69
2009-10-22	834	834	834	834	900	69.50
2009-10-21	804	804	804	804	100	67
2009-10-09	775	775	775	775	100	64.58
2009-10-08	791	791	791	791	200	65.92
2009-10-07	800	800	800	800	100	66.67
2009-09-25	821	821	821	821	1,600	68.42
2009-09-24	795	795	795	795	500	66.25
2009-09-18	821	821	821	821	400	68.42
2009-09-17	791	791	791	791	100	65.92
2009-09-15	790	790	790	790	400	65.83
2009-09-07	800	800	800	800	200	66.67
2009-09-04	795	795	779	779	600	64.92
2009-09-03	795	795	795	795	500	66.25
2009-09-02	795	795	795	795	500	66.25
2009-09-01	800	800	800	800	500	66.67
2009-08-31	805	805	805	805	300	67.08
2009-08-28	790	790	790	790	1,300	65.83
2009-08-27	799	800	785	800	600	66.67
2009-08-26	808	824	790	808	2,500	67.33
2009-08-25	850	850	850	850	1,600	70.83
2009-08-24	843	843	840	840	1,100	70
2009-08-21	821	821	803	803	700	66.92
2009-08-20	840	840	821	821	600	68.42
2009-08-19	840	840	840	840	500	70
2009-08-18	860	860	850	850	500	70.83
2009-08-17	870	870	870	870	200	72.50
2009-08-14	898	898	868	868	600	72.33
2009-08-13	928	928	908	908	400	75.67
2009-08-12	940	940	938	938	200	78.17
2009-08-11	949	949	945	945	800	78.75
2009-07-27	942	942	942	942	2,300	78.50
2009-07-24	942	962	942	955	900	79.58
2009-07-21	900	940	900	940	300	78.33
2009-07-16	901	901	901	901	200	75.08
2009-07-15	876	876	876	876	200	73
2009-07-14	951	956	951	956	3,800	79.67
2009-07-13	1,030	1,061	1,021	1,061	1,500	88.42
2009-07-10	981	1,080	981	1,080	1,000	90
2009-07-08	998	998	991	991	1,900	82.58
2009-07-07	899	1,000	899	998	3,200	83.17
2009-06-26	903	903	903	903	200	75.25
2009-06-25	963	973	963	973	6,800	81.08
2009-06-24	917	917	917	917	100	76.42
2009-06-23	832	832	832	832	100	69.33
2009-06-22	837	837	837	837	400	69.75
2009-06-19	820	821	820	821	1,200	68.42
2009-06-18	803	803	803	803	100	66.92
2009-06-16	800	800	797	797	800	66.42
2009-06-12	798	810	798	810	900	67.50
2009-06-11	765	770	765	770	700	64.17
2009-06-10	758	758	758	758	200	63.17
2009-06-09	751	751	751	751	200	62.58
2009-06-05	750	750	750	750	500	62.50
2009-06-04	745	750	740	740	700	61.67
2009-06-03	725	725	720	720	400	60
2009-06-02	696	705	695	705	300	58.75
2009-05-29	695	695	695	695	100	57.92
2009-05-28	696	696	696	696	100	58
2009-05-27	696	696	695	695	300	57.92
2009-05-26	686	686	686	686	100	57.17
2009-05-25	691	691	691	691	2,200	57.58
2009-05-22	685	690	685	690	1,100	57.50
2009-05-21	681	681	681	681	300	56.75
2009-05-20	672	672	672	672	100	56
2009-05-18	660	660	660	660	100	55
2009-05-15	665	680	665	670	500	55.83
2009-05-14	650	655	650	655	300	54.58
2009-05-13	630	630	630	630	400	52.50
2009-05-12	631	631	630	630	800	52.50
2009-05-11	630	630	630	630	200	52.50
2009-05-08	620	620	620	620	300	51.67
2009-05-07	620	620	620	620	100	51.67
2009-05-01	630	630	618	620	1,000	51.67
2009-04-30	649	650	649	650	700	54.17
2009-04-27	672	672	672	672	1,900	56
2009-04-24	677	678	673	673	500	56.08
2009-04-23	630	630	630	630	100	52.50
2009-04-22	626	627	626	627	200	52.25
2009-04-21	630	630	620	620	1,000	51.67
2009-04-17	620	620	618	620	1,600	51.67
2009-04-16	647	647	647	647	1,000	53.92
2009-04-15	646	647	646	647	300	53.92
2009-04-14	650	650	650	650	900	54.17
2009-04-13	660	660	650	650	1,600	54.17
2009-04-10	671	671	651	660	1,100	55
2009-04-09	670	672	660	671	1,200	55.92
2009-04-08	691	691	670	670	1,300	55.83
2009-04-07	710	710	700	700	500	58.33
2009-04-06	710	710	710	710	500	59.17
2009-04-03	701	715	700	715	1,200	59.58
2009-04-02	720	720	720	720	300	60
2009-04-01	740	740	710	710	700	59.17
2009-03-31	750	750	750	750	400	62.50
2009-03-26	784	784	784	784	100	65.33
2009-03-25	768	768	768	768	2,000	64
2009-03-23	730	730	724	729	900	60.75
2009-03-19	657	730	657	730	800	60.83
2009-03-18	660	675	660	675	1,800	56.25
2009-03-17	730	730	700	700	1,800	58.33
2009-03-16	766	770	761	761	1,100	63.42
2009-03-13	752	752	752	752	200	62.67
2009-03-12	751	751	751	751	200	62.58
2009-03-03	799	799	799	799	1,600	66.58
2009-02-25	920	920	920	920	1,500	76.67
2009-02-24	939	939	939	939	200	78.25
2009-02-23	941	941	941	941	100	78.42
2009-02-20	949	950	949	950	200	79.17
2009-02-06	1,055	1,090	1,050	1,090	1,000	90.83
2009-01-26	1,136	1,136	1,090	1,090	1,200	90.83
2009-01-23	1,091	1,150	1,091	1,150	300	95.83
2009-01-22	1,103	1,103	1,103	1,103	100	91.92
2009-01-21	1,100	1,100	1,030	1,030	700	85.83
2009-01-20	1,100	1,100	1,100	1,100	600	91.67
2009-01-19	1,100	1,100	1,100	1,100	100	91.67
2009-01-16	1,100	1,100	1,100	1,100	1,100	91.67
2009-01-15	1,050	1,050	1,050	1,050	1,000	87.50
2009-01-07	1,100	1,100	1,100	1,100	200	91.67
2009-01-06	1,100	1,100	1,100	1,100	300	91.67
2009-01-05	1,100	1,100	1,100	1,100	200	91.67

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