1. HOME >
  2. 株価時系列 >
  3. 3837 >
  4. 2012年

3837 アドソル日進(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-27949949949949200158.17
2012-12-26925925921921300153.50
2012-12-259209409139404,400156.67
2012-12-21944950944950500158.33
2012-12-209259309209302,000155
2012-12-199259259259251,000154.17
2012-12-18929929921921300153.50
2012-12-17920928920928400154.67
2012-12-14920920920920200153.33
2012-12-13920920920920300153.33
2012-12-129309309209203,500153.33
2012-12-11920920920920300153.33
2012-12-108909208909201,500153.33
2012-12-07890890890890500148.33
2012-12-06888890886890900148.33
2012-12-048778778778771,900146.17
2012-12-03889890889890400148.33
2012-11-30890890890890100148.33
2012-11-29890890890890500148.33
2012-11-28890890890890300148.33
2012-11-278908978908971,300149.50
2012-11-268868868868861,500147.67
2012-11-22890890881890300148.33
2012-11-21881883877883600147.17
2012-11-208908908828901,700148.33
2012-11-19880890880880300146.67
2012-11-16880885880885600147.50
2012-11-15885885885885200147.50
2012-11-14880880880880300146.67
2012-11-09885885885885200147.50
2012-11-08880880880880100146.67
2012-11-05880880880880100146.67
2012-10-29880880880880100146.67
2012-10-259399399109101,100151.67
2012-10-24888894888894500149
2012-10-19889889889889100148.17
2012-10-17860860860860100143.33
2012-10-15860860860860100143.33
2012-10-12840840839839200139.83
2012-10-11860860860860100143.33
2012-10-10861861858858300143
2012-09-27860860860860100143.33
2012-09-26865869860860800143.33
2012-09-259659659199191,400153.17
2012-09-24900919900919400153.17
2012-09-20880880880880400146.67
2012-09-19879880875880400146.67
2012-09-18880891879879500146.50
2012-09-12866866866866100144.33
2012-09-11879879879879100146.50
2012-09-10861861851851700141.83
2012-09-07873873873873200145.50
2012-09-068518618518611,100143.50
2012-09-05890890877877400146.17
2012-08-31891900891900200150
2012-08-30892892891891200148.50
2012-08-29900900900900200150
2012-08-279009008988981,900149.67
2012-08-24900900898898600149.67
2012-08-23903903900900600150
2012-08-22904904903903300150.50
2012-08-21890890890890300148.33
2012-08-20890890890890200148.33
2012-08-17890890890890400148.33
2012-08-16899900889889400148.17
2012-08-15885885885885200147.50
2012-08-14895895885885300147.50
2012-08-13895895895895100149.17
2012-08-08880880880880100146.67
2012-07-31880880880880100146.67
2012-07-30915915915915100152.50
2012-07-26900900900900100150
2012-07-259109109109101,000151.67
2012-07-249089109089101,200151.67
2012-07-23900900900900300150
2012-07-20901901901901200150.17
2012-07-19900900900900200150
2012-07-18899899899899200149.83
2012-07-17900900900900100150
2012-07-13900900900900100150
2012-07-129249249009003,600150
2012-07-108858908808801,200146.67
2012-07-098898898848841,200147.33
2012-07-06878878862862600143.67
2012-07-05852852852852100142
2012-07-04836850836850500141.67
2012-07-03840848840848400141.33
2012-07-028458458308301,000138.33
2012-06-27860860840840500140
2012-06-26836840836840800140
2012-06-258828838818815,300146.83
2012-06-22835845830840500140
2012-06-21830830830830100138.33
2012-06-20818820818820300136.67
2012-06-19817817817817100136.17
2012-06-13826826812812200135.33
2012-06-12826826826826100137.67
2012-06-11823823823823200137.17
2012-06-08815815815815200135.83
2012-06-07807813805813300135.50
2012-06-068058058028021,700133.67
2012-06-05818818810810800135
2012-06-01848848848848100141.33
2012-05-30810810810810100135
2012-05-29806806806806100134.33
2012-05-28819819802817500136.17
2012-05-258588588588581,100143
2012-05-24840845840845300140.83
2012-05-23840840835840300140
2012-05-21826826826826100137.67
2012-05-15838845830845400140.83
2012-05-14853853851851400141.83
2012-05-11840874840874800145.67
2012-05-10853853846846800141
2012-05-08853853853853100142.17
2012-05-02849849849849600141.50
2012-05-01855860855860200143.33
2012-04-27855855855855100142.50
2012-04-258958958708701,400145
2012-04-24852852852852200142
2012-04-20852864852852300142
2012-04-19851865851865300144.17
2012-04-188438728438721,000145.33
2012-04-17845888845888200148
2012-04-16850850850850400141.67
2012-04-13859859859859100143.17
2012-04-12850859850859300143.17
2012-04-11853853852852300142
2012-04-10853853853853500142.17
2012-04-09853853853853100142.17
2012-04-06864864859859200143.17
2012-04-04865865865865100144.17
2012-04-02867867863863300143.83
2012-03-29880882880882300147
2012-03-28861880861880800146.67
2012-03-279049108959021,300150.33
2012-03-269019018988981,700149.67
2012-03-23910911910911700151.83
2012-03-229059109049101,200151.67
2012-03-21908909901909300151.50
2012-03-19900905900900900150
2012-03-16900900900900300150
2012-03-15877910877910300151.67
2012-03-148759008759001,200150
2012-03-13875875875875400145.83
2012-03-12880880872872200145.33
2012-03-098528758528751,200145.83
2012-03-08851851851851200141.83
2012-03-07850850850850100141.67
2012-03-06845850840840600140
2012-03-05840845840845400140.83
2012-03-02832835832835200139.17
2012-03-018458458358351,300139.17
2012-02-298458458458452,100140.83
2012-02-28840845840845600140.83
2012-02-278458458408452,700140.83
2012-02-248458458428451,400140.83
2012-02-23835835835835300139.17
2012-02-22840840835835700139.17
2012-02-21845845835845700140.83
2012-02-20845845821821900136.83
2012-02-17845845845845100140.83
2012-02-16849849845845200140.83
2012-02-15840845840845600140.83
2012-02-14834840834840200140
2012-02-13835840825834900139
2012-02-10830840830840500140
2012-02-09825830825830900138.33
2012-02-08840840835840800140
2012-02-07835835835835900139.17
2012-02-06834834834834300139
2012-02-03825825813813300135.50
2012-02-02816816816816100136
2012-02-01830830813813500135.50
2012-01-30810810810810300135
2012-01-258358408358401,900140
2012-01-24831835831835600139.17
2012-01-23830830830830300138.33
2012-01-19832834832834400139
2012-01-17830830830830200138.33
2012-01-16830830822822400137
2012-01-13825825825825200137.50
2012-01-11826826825825200137.50
2012-01-108338358338351,100139.17
2012-01-04831833829829400138.17

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