3837 アドソル日進(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-28802802802802700133.67
2011-12-27844844810810200135
2011-12-268258358258355,100139.17
2011-12-2281081581081511,200135.83
2011-12-2181081080181011,400135
2011-12-20805805805805500134.17
2011-12-1981481481481410,000135.67
2011-12-16815815800800800133.33
2011-12-15810810810810100135
2011-12-14815815815815500135.83
2011-12-138158158158153,900135.83
2011-12-12800800800800800133.33
2011-12-09800800800800200133.33
2011-12-08799800799800200133.33
2011-12-07800800785785900130.83
2011-12-05815815815815100135.83
2011-12-02800810796796900132.67
2011-12-01795795795795500132.50
2011-11-30785790785790500131.67
2011-11-29785785777777400129.50
2011-11-257857857857851,500130.83
2011-11-24775779770770400128.33
2011-11-22752752752752600125.33
2011-11-18759759752752400125.33
2011-11-177707707507551,300125.83
2011-11-16784784780780400130
2011-11-15789789789789100131.50
2011-11-14789789789789100131.50
2011-11-09795795780780200130
2011-11-04790790763780900130
2011-11-02800805800805400134.17
2011-11-01805805805805100134.17
2011-10-28793800793800200133.33
2011-10-27793793793793100132.17
2011-10-258008008008001,300133.33
2011-10-24802802800800300133.33
2011-10-21802802802802200133.67
2011-10-14805805805805100134.17
2011-10-13790790790790200131.67
2011-10-11790790790790100131.67
2011-10-06800800800800100133.33
2011-10-04782785782785300130.83
2011-09-29778778778778100129.67
2011-09-28761775761775200129.17
2011-09-27810822810815500135.83
2011-09-268258258108101,600135
2011-09-22806806806806100134.33
2011-09-21800800800800500133.33
2011-09-20800800800800300133.33
2011-09-16810810800800600133.33
2011-09-157907917907911,400131.83
2011-09-14802802801801400133.50
2011-09-13822822815815300135.83
2011-09-12825825825825300137.50
2011-09-09801801801801200133.50
2011-09-07801801801801100133.50
2011-09-068058158008001,200133.33
2011-09-05829829820820300136.67
2011-09-02825829825829300138.17
2011-09-01825825825825100137.50
2011-08-31810810810810100135
2011-08-30806825806825200137.50
2011-08-29800800800800500133.33
2011-08-258248247857901,500131.67
2011-08-24815815811811300135.17
2011-08-23810810810810100135
2011-08-19801801801801100133.50
2011-08-18805805805805100134.17
2011-08-177827827827821,000130.33
2011-08-12791791788788400131.33
2011-08-11794794793793200132.17
2011-08-09785785785785100130.83
2011-08-08810810807807400134.50
2011-08-05810810810810100135
2011-08-04810810810810100135
2011-08-03815815815815100135.83
2011-08-02820825820825300137.50
2011-08-01815815815815300135.83
2011-07-29815815815815600135.83
2011-07-28810825810815300135.83
2011-07-27820820810811600135.17
2011-07-26835835835835100139.17
2011-07-258398398398395,000139.83
2011-07-228068077917992,100133.17
2011-07-208378378208201,200136.67
2011-07-15840840840840200140
2011-07-14816839816839400139.83
2011-07-13816816816816100136
2011-07-128258258158155,000135.83
2011-07-11816820816820700136.67
2011-07-08814815813815900135.83
2011-07-07808808807807200134.50
2011-07-06795795795795500132.50
2011-07-047918007907961,200132.67
2011-07-018008007867862,000131
2011-06-30791791780780300130
2011-06-29790790782790700131.67
2011-06-28782796782791900131.83
2011-06-277777777757752,000129.17
2011-06-24786788781788800131.33
2011-06-23781781781781200130.17
2011-06-227707707707701,100128.33
2011-06-217857857807801,000130
2011-06-20781797781797400132.83
2011-06-15795795795795100132.50
2011-06-14770770765765800127.50
2011-06-13769774769774200129
2011-06-097867867717751,000129.17
2011-06-08800800800800200133.33
2011-06-06798800798800400133.33
2011-06-03798798798798100133
2011-06-02799799799799100133.17
2011-06-017787787707701,000128.33
2011-05-317787787557561,000126
2011-05-30770770770770100128.33
2011-05-26765765765765300127.50
2011-05-257557557507501,900125
2011-05-24760770760770700128.33
2011-05-23763773763773700128.83
2011-05-207707707657651,800127.50
2011-05-19770770770770100128.33
2011-05-18755765755765200127.50
2011-05-17770770754770500128.33
2011-05-167957957507805,300130
2011-05-138208207807803,000130
2011-05-128048208048101,100135
2011-05-11849849849849100141.50
2011-05-09849849849849100141.50
2011-05-02854854850850700141.67
2011-04-28817828817828300138
2011-04-27817817817817300136.17
2011-04-268218308218301,400138.33
2011-04-258298298068062,300134.33
2011-04-22821835821835400139.17
2011-04-218008208008202,300136.67
2011-04-20801801801801100133.50
2011-04-19800800800800100133.33
2011-04-188148148148141,000135.67
2011-04-15789789786786400131
2011-04-117787787787781,000129.67
2011-04-08808808808808100134.67
2011-04-07776776776776200129.33
2011-04-067987997887881,500131.33
2011-04-05850850800800800133.33
2011-04-04812812812812200135.33
2011-04-01796796796796100132.67
2011-03-31811811811811100135.17
2011-03-30800800800800400133.33
2011-03-29801801800800200133.33
2011-03-28804819804811400135.17
2011-03-258188188048041,900134
2011-03-247998467998192,300136.50
2011-03-23788789788789300131.50
2011-03-22763776763776900129.33
2011-03-18738753738753200125.50
2011-03-17712768712738500123
2011-03-16739780739768300128
2011-03-15720720680680500113.33
2011-03-14740750725750900125
2011-03-10798799798799300133.17
2011-03-09786792786792300132
2011-03-03795795784784700130.67
2011-03-02782783782783300130.50
2011-03-01780790780790600131.67
2011-02-28777781777780500130
2011-02-257887887807882,200131.33
2011-02-24789789788788300131.33
2011-02-23797799795795700132.50
2011-02-22799799795796800132.67
2011-02-218058057867912,100131.83
2011-02-187627897597893,300131.50
2011-02-17747747747747600124.50
2011-02-16770770761761500126.83
2011-02-09743744743743700123.83
2011-02-08747747747747200124.50
2011-02-07746746743743700123.83
2011-02-047777777607601,200126.67
2011-02-037917917777772,300129.50
2011-02-02776776776776500129.33
2011-01-28746746746746500124.33
2011-01-27789789789789600131.50
2011-01-257897897897891,600131.50
2011-01-21773773761761400126.83
2011-01-19785785785785200130.83
2011-01-177857857857852,600130.83
2011-01-13815815815815200135.83
2011-01-12800800800800700133.33
2011-01-077908007908003,300133.33
2011-01-06750780750780900130
2011-01-04745745745745200124.17

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