3837 アドソル日進(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,004	1,004	1,004	1,004	22,400	502
2013-12-27	719	854	681	854	129,300	427
2013-12-26	705	709	675	704	32,900	352
2013-12-25	2,160	2,180	2,110	2,160	7,100	360
2013-12-24	2,165	2,197	2,100	2,101	4,100	350.17
2013-12-20	2,075	2,130	2,060	2,065	4,300	344.17
2013-12-19	2,100	2,100	2,060	2,065	2,700	344.17
2013-12-18	2,072	2,130	2,043	2,076	8,300	346
2013-12-17	2,071	2,123	2,056	2,077	7,100	346.17
2013-12-16	2,210	2,210	2,090	2,108	9,600	351.33
2013-12-13	2,171	2,400	2,171	2,205	13,900	367.50
2013-12-12	2,486	2,530	2,192	2,253	24,200	375.50
2013-12-11	2,090	2,589	2,090	2,436	105,500	406
2013-12-10	2,094	2,094	2,050	2,089	7,600	348.17
2013-12-09	2,056	2,100	2,056	2,094	5,400	349
2013-12-06	2,119	2,119	2,060	2,080	8,400	346.67
2013-12-05	2,126	2,128	2,091	2,093	6,000	348.83
2013-12-04	2,088	2,088	2,050	2,079	4,100	346.50
2013-12-03	2,090	2,100	2,055	2,056	12,100	342.67
2013-12-02	2,200	2,202	2,071	2,086	18,200	347.67
2013-11-29	2,200	2,222	2,170	2,171	5,700	361.83
2013-11-28	2,151	2,251	2,141	2,165	8,900	360.83
2013-11-27	2,154	2,285	2,150	2,178	18,200	363
2013-11-26	2,200	2,219	2,068	2,147	16,500	357.83
2013-11-25	2,352	2,352	2,160	2,170	23,300	361.67
2013-11-22	2,381	2,431	2,236	2,300	20,700	383.33
2013-11-21	2,350	2,429	2,340	2,425	13,600	404.17
2013-11-20	2,382	2,493	2,331	2,400	25,900	400
2013-11-19	2,599	2,599	2,322	2,327	36,500	387.83
2013-11-18	2,608	2,710	2,450	2,470	45,200	411.67
2013-11-15	2,848	3,180	2,542	2,777	144,800	462.83
2013-11-14	2,313	2,798	2,225	2,798	68,300	466.33
2013-11-13	2,610	2,640	2,290	2,298	95,800	383
2013-11-12	3,270	3,290	2,430	2,690	144,100	448.33
2013-11-11	3,060	3,060	2,710	3,060	210,600	510
2013-11-08	2,560	2,560	2,560	2,560	18,600	426.67
2013-11-07	1,723	2,060	1,714	2,060	97,100	343.33
2013-11-06	1,700	1,710	1,585	1,656	9,000	276
2013-11-05	1,600	1,750	1,583	1,705	15,000	284.17
2013-11-01	1,570	1,600	1,570	1,574	4,200	262.33
2013-10-31	1,560	1,568	1,551	1,568	2,700	261.33
2013-10-30	1,550	1,556	1,550	1,550	4,100	258.33
2013-10-29	1,533	1,545	1,527	1,533	3,800	255.50
2013-10-28	1,535	1,545	1,515	1,533	3,200	255.50
2013-10-25	1,573	1,573	1,535	1,535	5,300	255.83
2013-10-24	1,550	1,571	1,530	1,533	4,300	255.50
2013-10-23	1,535	1,537	1,512	1,528	6,700	254.67
2013-10-22	1,600	1,600	1,504	1,539	18,400	256.50
2013-10-21	1,650	1,763	1,600	1,629	68,600	271.50
2013-10-18	1,570	1,570	1,570	1,570	2,800	261.67
2013-10-17	1,267	1,316	1,267	1,270	1,000	211.67
2013-10-16	1,262	1,264	1,261	1,264	400	210.67
2013-10-15	1,260	1,283	1,260	1,262	500	210.33
2013-10-11	1,262	1,262	1,262	1,262	300	210.33
2013-10-10	1,265	1,292	1,265	1,266	700	211
2013-10-09	1,230	1,264	1,230	1,260	600	210
2013-10-08	1,299	1,299	1,239	1,279	2,200	213.17
2013-10-07	1,301	1,301	1,299	1,301	500	216.83
2013-10-04	1,345	1,345	1,300	1,301	1,900	216.83
2013-10-03	1,350	1,352	1,350	1,350	600	225
2013-10-02	1,395	1,395	1,350	1,394	1,900	232.33
2013-10-01	1,385	1,425	1,384	1,402	4,400	233.67
2013-09-30	1,340	1,360	1,340	1,360	4,300	226.67
2013-09-27	1,330	1,330	1,300	1,301	500	216.83
2013-09-26	1,258	1,330	1,258	1,330	2,200	221.67
2013-09-25	1,373	1,373	1,360	1,360	1,700	226.67
2013-09-24	1,340	1,343	1,336	1,343	1,200	223.83
2013-09-20	1,350	1,352	1,336	1,336	1,200	222.67
2013-09-19	1,344	1,350	1,344	1,350	500	225
2013-09-18	1,340	1,345	1,340	1,345	1,600	224.17
2013-09-17	1,300	1,320	1,300	1,320	3,200	220
2013-09-13	1,300	1,300	1,300	1,300	600	216.67
2013-09-12	1,300	1,304	1,300	1,300	700	216.67
2013-09-11	1,302	1,302	1,298	1,298	700	216.33
2013-09-10	1,299	1,300	1,299	1,300	500	216.67
2013-09-09	1,282	1,286	1,282	1,286	400	214.33
2013-09-06	1,290	1,290	1,270	1,270	500	211.67
2013-09-05	1,265	1,289	1,265	1,289	500	214.83
2013-09-04	1,278	1,290	1,260	1,280	1,100	213.33
2013-09-03	1,269	1,278	1,269	1,278	600	213
2013-09-02	1,298	1,298	1,245	1,245	3,100	207.50
2013-08-30	1,295	1,295	1,295	1,295	200	215.83
2013-08-29	1,289	1,289	1,289	1,289	100	214.83
2013-08-28	1,272	1,272	1,258	1,259	1,200	209.83
2013-08-27	1,300	1,300	1,300	1,300	200	216.67
2013-08-26	1,275	1,300	1,275	1,290	2,000	215
2013-08-23	1,276	1,276	1,275	1,275	600	212.50
2013-08-22	1,272	1,280	1,271	1,273	1,200	212.17
2013-08-21	1,302	1,303	1,302	1,302	400	217
2013-08-20	1,307	1,307	1,302	1,302	500	217
2013-08-19	1,301	1,306	1,301	1,306	200	217.67
2013-08-16	1,300	1,300	1,300	1,300	300	216.67
2013-08-15	1,300	1,300	1,300	1,300	200	216.67
2013-08-13	1,300	1,300	1,300	1,300	200	216.67
2013-08-12	1,320	1,320	1,260	1,263	1,900	210.50
2013-08-09	1,340	1,343	1,330	1,330	700	221.67
2013-08-08	1,357	1,357	1,335	1,335	1,000	222.50
2013-08-07	1,367	1,367	1,357	1,357	1,500	226.17
2013-08-06	1,401	1,402	1,365	1,366	1,200	227.67
2013-08-05	1,403	1,420	1,400	1,400	800	233.33
2013-08-02	1,400	1,400	1,360	1,360	700	226.67
2013-08-01	1,382	1,398	1,377	1,380	1,300	230
2013-07-31	1,449	1,451	1,368	1,398	1,100	233
2013-07-30	1,360	1,390	1,360	1,390	900	231.67
2013-07-29	1,375	1,381	1,352	1,360	700	226.67
2013-07-26	1,390	1,390	1,381	1,381	300	230.17
2013-07-25	1,418	1,419	1,388	1,419	1,900	236.50
2013-07-24	1,390	1,391	1,376	1,376	2,400	229.33
2013-07-23	1,400	1,400	1,374	1,385	600	230.83
2013-07-22	1,390	1,390	1,358	1,358	2,100	226.33
2013-07-19	1,395	1,395	1,361	1,375	1,500	229.17
2013-07-18	1,395	1,400	1,395	1,400	200	233.33
2013-07-17	1,400	1,409	1,390	1,390	1,400	231.67
2013-07-16	1,395	1,400	1,395	1,400	1,500	233.33
2013-07-12	1,439	1,439	1,360	1,390	8,000	231.67
2013-07-11	1,375	1,380	1,370	1,370	1,000	228.33
2013-07-10	1,490	1,490	1,387	1,417	3,300	236.17
2013-07-09	1,399	1,484	1,399	1,478	3,300	246.33
2013-07-08	1,352	1,400	1,352	1,387	1,500	231.17
2013-07-05	1,293	1,350	1,293	1,350	1,400	225
2013-07-04	1,311	1,311	1,311	1,311	200	218.50
2013-07-03	1,286	1,286	1,279	1,281	700	213.50
2013-07-02	1,321	1,321	1,280	1,286	1,100	214.33
2013-07-01	1,271	1,309	1,271	1,300	1,600	216.67
2013-06-28	1,193	1,219	1,193	1,210	1,100	201.67
2013-06-27	1,202	1,220	1,190	1,191	4,100	198.50
2013-06-26	1,303	1,303	1,250	1,250	4,100	208.33
2013-06-25	1,345	1,345	1,295	1,300	2,400	216.67
2013-06-24	1,400	1,400	1,340	1,345	2,100	224.17
2013-06-21	1,316	1,379	1,300	1,379	3,300	229.83
2013-06-20	1,362	1,400	1,320	1,330	2,800	221.67
2013-06-19	1,365	1,375	1,360	1,368	1,200	228
2013-06-18	1,365	1,385	1,299	1,329	2,400	221.50
2013-06-17	1,399	1,429	1,371	1,389	4,600	231.50
2013-06-14	1,360	1,520	1,310	1,361	8,900	226.83
2013-06-13	1,250	1,297	1,220	1,220	900	203.33
2013-06-12	1,260	1,300	1,240	1,300	2,300	216.67
2013-06-11	1,250	1,320	1,250	1,320	900	220
2013-06-10	1,256	1,320	1,200	1,200	1,500	200
2013-06-07	1,181	1,200	989	1,076	4,600	179.33
2013-06-06	1,317	1,320	1,241	1,270	2,100	211.67
2013-06-05	1,353	1,355	1,344	1,344	400	224
2013-06-04	1,351	1,389	1,340	1,341	1,500	223.50
2013-06-03	1,380	1,380	1,336	1,336	600	222.67
2013-05-31	1,460	1,460	1,380	1,380	900	230
2013-05-30	1,381	1,430	1,375	1,430	1,100	238.33
2013-05-29	1,405	1,405	1,381	1,381	300	230.17
2013-05-28	1,397	1,405	1,397	1,397	1,000	232.83
2013-05-27	1,400	1,400	1,397	1,397	3,100	232.83
2013-05-24	1,435	1,437	1,406	1,406	3,200	234.33
2013-05-23	1,535	1,535	1,434	1,436	6,900	239.33
2013-05-22	1,433	1,435	1,433	1,434	500	239
2013-05-21	1,458	1,477	1,421	1,477	800	246.17
2013-05-20	1,414	1,510	1,411	1,510	3,700	251.67
2013-05-17	1,450	1,450	1,410	1,427	3,100	237.83
2013-05-16	1,470	1,500	1,457	1,457	1,300	242.83
2013-05-15	1,516	1,540	1,470	1,530	2,900	255
2013-05-14	1,579	1,580	1,516	1,516	2,000	252.67
2013-05-13	1,583	1,590	1,530	1,573	2,700	262.17
2013-05-10	1,639	1,639	1,527	1,585	4,300	264.17
2013-05-09	1,550	1,630	1,550	1,610	8,000	268.33
2013-05-08	1,473	1,550	1,470	1,546	6,900	257.67
2013-05-07	1,421	1,473	1,419	1,430	6,200	238.33
2013-05-02	1,430	1,450	1,410	1,420	1,900	236.67
2013-05-01	1,430	1,460	1,415	1,449	2,400	241.50
2013-04-30	1,375	1,467	1,371	1,430	6,600	238.33
2013-04-26	1,470	1,470	1,402	1,420	4,600	236.67
2013-04-25	1,480	1,490	1,422	1,470	4,900	245
2013-04-24	1,500	1,520	1,422	1,460	6,400	243.33
2013-04-23	1,511	1,540	1,410	1,490	17,300	248.33
2013-04-22	1,700	1,700	1,510	1,510	35,200	251.67
2013-04-19	1,340	1,400	1,300	1,400	12,100	233.33
2013-04-18	1,154	1,154	1,100	1,100	200	183.33
2013-04-17	1,200	1,200	1,083	1,083	1,200	180.50
2013-04-16	1,083	1,083	1,083	1,083	400	180.50
2013-04-15	1,085	1,110	1,083	1,083	500	180.50
2013-04-12	1,083	1,083	1,083	1,083	100	180.50
2013-04-11	1,100	1,156	1,083	1,083	500	180.50
2013-04-10	1,100	1,100	1,099	1,099	200	183.17
2013-04-09	1,099	1,101	1,090	1,090	1,000	181.67
2013-04-08	1,055	1,062	1,055	1,062	400	177
2013-04-05	1,040	1,042	1,032	1,042	1,500	173.67
2013-04-04	1,040	1,040	1,040	1,040	500	173.33
2013-04-03	1,039	1,039	1,039	1,039	100	173.17
2013-04-02	1,050	1,099	1,042	1,099	500	183.17
2013-04-01	1,082	1,082	1,070	1,070	200	178.33
2013-03-29	1,139	1,139	1,100	1,100	500	183.33
2013-03-28	1,104	1,140	1,104	1,140	300	190
2013-03-27	1,084	1,290	1,084	1,148	1,700	191.33
2013-03-26	1,140	1,152	1,140	1,152	1,500	192
2013-03-25	1,152	1,152	1,140	1,140	1,500	190
2013-03-22	1,097	1,097	1,077	1,097	800	182.83
2013-03-21	1,070	1,070	1,069	1,070	2,700	178.33
2013-03-19	1,072	1,074	1,069	1,069	800	178.17
2013-03-18	1,076	1,076	1,050	1,050	2,100	175
2013-03-15	1,060	1,077	1,060	1,077	600	179.50
2013-03-14	1,056	1,056	1,055	1,056	1,100	176
2013-03-13	1,075	1,075	1,061	1,061	500	176.83
2013-03-12	1,078	1,079	1,056	1,079	600	179.83
2013-03-11	1,058	1,085	1,057	1,060	2,100	176.67
2013-03-08	1,060	1,060	1,057	1,057	600	176.17
2013-03-07	1,070	1,090	1,053	1,056	1,000	176
2013-03-06	1,060	1,088	1,040	1,088	1,200	181.33
2013-03-05	1,048	1,048	1,048	1,048	200	174.67
2013-03-04	1,008	1,008	1,008	1,008	100	168
2013-03-01	1,005	1,005	999	999	700	166.50
2013-02-28	1,030	1,030	1,030	1,030	100	171.67
2013-02-27	1,023	1,025	999	1,000	2,500	166.67
2013-02-26	1,033	1,034	1,029	1,029	1,300	171.50
2013-02-25	1,085	1,085	1,058	1,058	2,000	176.33
2013-02-21	1,085	1,085	1,081	1,085	500	180.83
2013-02-20	1,082	1,083	1,082	1,083	400	180.50
2013-02-19	1,081	1,081	1,081	1,081	100	180.17
2013-02-18	1,080	1,200	1,080	1,081	1,300	180.17
2013-02-15	1,085	1,085	1,060	1,060	600	176.67
2013-02-14	1,087	1,087	1,087	1,087	100	181.17
2013-02-13	1,085	1,087	1,085	1,085	600	180.83
2013-02-12	1,081	1,100	1,081	1,085	1,000	180.83
2013-02-08	1,077	1,100	1,067	1,100	900	183.33
2013-02-07	1,099	1,099	1,077	1,077	500	179.50
2013-02-06	1,080	1,080	1,070	1,070	300	178.33
2013-02-05	1,085	1,100	1,046	1,070	1,000	178.33
2013-02-04	1,050	1,090	1,050	1,090	1,400	181.67
2013-02-01	1,050	1,050	1,030	1,050	900	175
2013-01-31	1,050	1,050	1,050	1,050	300	175
2013-01-30	1,057	1,057	1,029	1,050	700	175
2013-01-29	1,080	1,090	1,080	1,090	700	181.67
2013-01-28	990	1,090	990	1,090	1,700	181.67
2013-01-25	985	985	985	985	1,300	164.17
2013-01-24	982	982	969	969	800	161.50
2013-01-23	989	989	971	981	500	163.50
2013-01-22	980	985	980	985	400	164.17
2013-01-21	970	975	967	975	1,400	162.50
2013-01-18	970	970	970	970	100	161.67
2013-01-17	960	960	960	960	100	160
2013-01-16	965	965	950	950	500	158.33
2013-01-15	957	957	951	951	300	158.50
2013-01-11	951	960	951	960	200	160
2013-01-10	960	960	955	955	200	159.17
2013-01-09	946	960	946	960	200	160
2013-01-08	951	951	950	950	300	158.33
2013-01-07	951	951	951	951	500	158.50
2013-01-04	935	950	933	950	500	158.33

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