3837 アドソル日進(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,001	1,014	1,000	1,000	3,600	500
2014-12-29	1,013	1,014	1,000	1,000	3,400	500
2014-12-26	1,001	1,014	998	1,007	4,500	503.50
2014-12-25	994	1,021	986	999	11,800	499.50
2014-12-24	1,020	1,024	1,013	1,013	2,900	506.50
2014-12-22	1,023	1,028	1,004	1,026	4,800	513
2014-12-19	1,020	1,025	1,019	1,020	5,200	510
2014-12-18	1,010	1,018	1,010	1,018	10,500	509
2014-12-17	996	1,012	996	1,008	6,100	504
2014-12-16	1,002	1,014	996	1,004	5,800	502
2014-12-15	1,002	1,017	1,001	1,012	3,900	506
2014-12-12	1,027	1,027	1,006	1,006	10,400	503
2014-12-11	1,000	1,006	997	1,003	5,100	501.50
2014-12-10	997	1,004	997	1,004	5,100	502
2014-12-09	1,005	1,006	998	998	6,900	499
2014-12-08	1,005	1,009	1,001	1,006	4,600	503
2014-12-05	997	1,000	985	999	8,900	499.50
2014-12-04	1,002	1,002	996	999	3,600	499.50
2014-12-03	1,011	1,024	1,000	1,001	6,700	500.50
2014-12-02	1,010	1,026	1,010	1,021	3,900	510.50
2014-12-01	1,038	1,038	1,008	1,010	5,400	505
2014-11-28	1,030	1,034	1,009	1,010	7,200	505
2014-11-27	1,054	1,054	1,027	1,027	3,200	513.50
2014-11-26	1,044	1,054	1,015	1,050	8,500	525
2014-11-25	1,005	1,050	1,005	1,044	12,700	522
2014-11-21	1,001	1,006	990	995	4,400	497.50
2014-11-20	986	1,020	986	995	9,300	497.50
2014-11-19	985	989	979	979	7,700	489.50
2014-11-18	975	984	970	974	13,100	487
2014-11-17	1,010	1,013	970	975	9,300	487.50
2014-11-14	1,034	1,034	1,007	1,010	4,200	505
2014-11-13	1,036	1,040	1,017	1,021	9,800	510.50
2014-11-12	1,064	1,070	1,022	1,035	6,700	517.50
2014-11-11	1,055	1,069	1,040	1,060	7,700	530
2014-11-10	1,020	1,069	1,017	1,055	14,000	527.50
2014-11-07	1,026	1,045	1,005	1,017	14,800	508.50
2014-11-06	986	1,029	986	1,001	11,900	500.50
2014-11-05	1,006	1,006	983	983	5,500	491.50
2014-11-04	1,010	1,020	1,003	1,004	9,000	502
2014-10-31	1,011	1,045	996	1,000	34,600	500
2014-10-30	1,008	1,013	996	996	6,100	498
2014-10-29	1,026	1,026	1,000	1,012	7,000	506
2014-10-28	1,000	1,027	989	1,015	9,600	507.50
2014-10-27	968	997	963	997	10,500	498.50
2014-10-24	971	975	950	955	4,600	477.50
2014-10-23	931	956	930	956	2,000	478
2014-10-22	919	935	910	931	5,300	465.50
2014-10-21	891	915	891	906	4,100	453
2014-10-20	882	912	882	911	5,900	455.50
2014-10-17	901	902	865	865	15,200	432.50
2014-10-16	911	919	902	903	5,700	451.50
2014-10-15	912	930	912	930	4,600	465
2014-10-14	906	922	906	920	8,800	460
2014-10-10	958	978	940	940	17,100	470
2014-10-09	1,018	1,018	988	988	12,100	494
2014-10-08	981	1,020	977	1,000	14,100	500
2014-10-07	1,031	1,042	1,020	1,021	12,800	510.50
2014-10-06	1,031	1,038	1,018	1,028	11,100	514
2014-10-03	1,050	1,052	1,014	1,021	10,600	510.50
2014-10-02	1,020	1,069	1,003	1,051	40,500	525.50
2014-10-01	1,031	1,057	1,011	1,032	18,000	516
2014-09-30	1,100	1,100	1,025	1,031	24,500	515.50
2014-09-29	1,071	1,124	1,065	1,089	35,500	544.50
2014-09-26	1,036	1,066	1,015	1,064	17,300	532
2014-09-25	1,080	1,080	1,036	1,042	24,200	521
2014-09-24	1,012	1,100	1,012	1,085	33,200	542.50
2014-09-22	1,030	1,030	1,002	1,009	34,300	504.50
2014-09-19	1,045	1,051	1,024	1,030	21,700	515
2014-09-18	1,069	1,079	1,030	1,055	15,600	527.50
2014-09-17	1,080	1,080	1,035	1,061	13,000	530.50
2014-09-16	1,089	1,102	1,071	1,076	21,400	538
2014-09-12	1,041	1,105	1,041	1,070	29,200	535
2014-09-11	1,041	1,063	1,025	1,035	18,200	517.50
2014-09-10	1,050	1,059	1,031	1,035	16,900	517.50
2014-09-09	1,076	1,088	1,040	1,042	38,100	521
2014-09-08	1,055	1,131	1,016	1,076	75,700	538
2014-09-05	1,061	1,125	1,030	1,030	68,300	515
2014-09-04	1,201	1,212	1,051	1,061	111,700	530.50
2014-09-03	1,404	1,410	1,167	1,215	145,500	607.50
2014-09-02	1,153	1,444	1,145	1,398	169,700	699
2014-09-01	1,062	1,159	1,062	1,145	59,800	572.50
2014-08-29	1,053	1,061	991	1,015	31,800	507.50
2014-08-28	1,030	1,247	980	1,050	145,100	525
2014-08-27	1,010	1,030	975	1,020	67,800	510
2014-08-26	900	1,040	891	1,040	79,400	520
2014-08-25	890	894	879	890	7,900	445
2014-08-22	865	885	864	885	6,000	442.50
2014-08-21	869	872	860	863	6,500	431.50
2014-08-20	869	872	862	868	2,300	434
2014-08-19	869	870	857	862	5,900	431
2014-08-18	872	878	855	857	9,200	428.50
2014-08-15	864	874	855	862	4,400	431
2014-08-14	862	878	857	861	5,900	430.50
2014-08-13	870	870	861	865	3,800	432.50
2014-08-12	871	877	865	868	6,100	434
2014-08-11	892	892	855	877	9,500	438.50
2014-08-08	885	890	859	877	22,900	438.50
2014-08-07	892	904	885	895	15,500	447.50
2014-08-06	924	947	881	896	33,000	448
2014-08-05	900	909	896	897	12,700	448.50
2014-08-04	869	893	869	893	7,200	446.50
2014-08-01	850	870	850	870	13,400	435
2014-07-31	886	893	886	886	5,500	443
2014-07-30	882	893	879	883	3,800	441.50
2014-07-29	888	894	878	888	3,600	444
2014-07-28	874	887	870	887	4,000	443.50
2014-07-25	868	872	865	872	5,500	436
2014-07-24	860	865	857	865	4,600	432.50
2014-07-23	852	858	851	858	1,500	429
2014-07-22	847	858	843	851	6,900	425.50
2014-07-18	850	853	845	848	4,500	424
2014-07-17	857	863	851	852	4,400	426
2014-07-16	856	867	848	857	7,700	428.50
2014-07-15	861	873	858	858	3,900	429
2014-07-14	876	876	855	862	10,800	431
2014-07-11	858	868	851	861	3,700	430.50
2014-07-10	863	868	860	867	3,500	433.50
2014-07-09	863	869	855	862	3,500	431
2014-07-08	876	880	863	863	9,600	431.50
2014-07-07	893	895	867	880	12,400	440
2014-07-04	893	904	893	904	4,200	452
2014-07-03	903	903	891	891	6,700	445.50
2014-07-02	924	924	892	892	6,200	446
2014-07-01	922	922	912	920	6,600	460
2014-06-30	917	922	901	916	7,600	458
2014-06-27	904	918	898	902	19,700	451
2014-06-26	900	906	884	902	9,100	451
2014-06-25	890	900	878	880	9,100	440
2014-06-24	875	896	870	889	6,000	444.50
2014-06-23	892	892	873	877	8,300	438.50
2014-06-20	888	889	866	870	4,900	435
2014-06-19	885	888	867	881	3,200	440.50
2014-06-18	868	885	865	885	6,200	442.50
2014-06-17	860	865	840	865	10,700	432.50
2014-06-16	860	870	855	859	6,200	429.50
2014-06-13	850	860	849	860	3,000	430
2014-06-12	860	865	848	850	4,200	425
2014-06-11	850	870	850	865	6,700	432.50
2014-06-10	887	887	841	859	9,500	429.50
2014-06-09	874	887	872	873	10,400	436.50
2014-06-06	864	884	864	881	8,200	440.50
2014-06-05	866	878	851	875	8,000	437.50
2014-06-04	855	856	835	842	9,500	421
2014-06-03	886	886	855	855	15,000	427.50
2014-06-02	913	913	865	882	19,700	441
2014-05-30	879	951	851	899	69,300	449.50
2014-05-29	840	896	830	880	27,200	440
2014-05-28	840	855	831	840	9,100	420
2014-05-27	840	861	822	840	24,600	420
2014-05-26	794	856	782	825	58,200	412.50
2014-05-23	749	769	745	759	6,400	379.50
2014-05-22	743	750	743	743	4,800	371.50
2014-05-21	746	747	741	742	5,400	371
2014-05-20	746	751	745	746	3,700	373
2014-05-19	758	761	746	746	4,400	373
2014-05-16	758	758	747	754	2,500	377
2014-05-15	755	760	751	757	2,300	378.50
2014-05-14	760	760	757	758	900	379
2014-05-13	746	758	746	758	6,100	379
2014-05-12	760	760	747	747	6,500	373.50
2014-05-09	766	771	755	761	9,400	380.50
2014-05-08	756	759	744	745	3,500	372.50
2014-05-07	750	751	747	747	3,600	373.50
2014-05-02	762	762	751	754	2,200	377
2014-05-01	750	765	750	751	1,400	375.50
2014-04-30	780	780	750	750	5,400	375
2014-04-28	761	766	752	755	3,000	377.50
2014-04-25	775	775	760	770	3,500	385
2014-04-24	767	775	758	758	1,900	379
2014-04-23	765	765	751	752	5,400	376
2014-04-22	783	784	762	762	3,400	381
2014-04-21	776	781	764	768	5,900	384
2014-04-18	795	795	763	791	5,900	395.50
2014-04-17	754	877	754	780	51,700	390
2014-04-16	720	739	720	733	3,300	366.50
2014-04-15	740	740	728	728	1,700	364
2014-04-14	720	749	720	725	6,000	362.50
2014-04-11	731	731	715	724	11,400	362
2014-04-10	770	785	753	754	9,400	377
2014-04-09	792	796	765	766	13,600	383
2014-04-08	805	809	800	800	3,200	400
2014-04-07	816	816	797	797	6,000	398.50
2014-04-04	828	835	800	801	7,700	400.50
2014-04-03	815	835	815	820	5,700	410
2014-04-02	820	846	817	820	4,300	410
2014-04-01	822	847	822	824	1,900	412
2014-03-31	870	870	826	826	4,900	413
2014-03-28	782	834	782	829	6,800	414.50
2014-03-27	800	804	778	792	10,700	396
2014-03-26	803	835	803	805	21,100	402.50
2014-03-25	858	858	824	833	6,900	416.50
2014-03-24	850	859	826	843	9,800	421.50
2014-03-20	905	905	840	846	17,900	423
2014-03-19	910	911	899	899	8,600	449.50
2014-03-18	935	935	903	906	16,700	453
2014-03-17	928	935	895	896	19,800	448
2014-03-14	863	924	819	911	50,900	455.50
2014-03-13	900	909	882	884	13,400	442
2014-03-12	928	928	901	901	4,700	450.50
2014-03-11	919	927	909	922	11,700	461
2014-03-10	900	903	888	895	5,400	447.50
2014-03-07	923	928	896	896	22,400	448
2014-03-06	898	898	882	893	10,800	446.50
2014-03-05	906	907	886	898	10,100	449
2014-03-04	864	930	864	876	13,500	438
2014-03-03	910	910	880	894	11,800	447
2014-02-28	940	940	911	914	7,800	457
2014-02-27	920	940	900	940	11,700	470
2014-02-26	939	939	920	925	6,900	462.50
2014-02-25	950	973	931	939	17,900	469.50
2014-02-24	945	945	924	930	7,800	465
2014-02-21	950	987	930	930	42,300	465
2014-02-20	959	980	923	923	93,700	461.50
2014-02-19	866	1,015	866	1,015	95,100	507.50
2014-02-18	855	873	850	865	7,500	432.50
2014-02-17	862	867	818	852	20,800	426
2014-02-14	914	930	860	860	15,900	430
2014-02-13	971	982	905	909	31,800	454.50
2014-02-12	1,000	1,008	967	981	26,200	490.50
2014-02-10	970	1,000	938	966	36,600	483
2014-02-07	940	1,014	940	1,000	56,100	500
2014-02-06	810	931	805	931	40,300	465.50
2014-02-05	850	850	767	781	20,600	390.50
2014-02-04	755	788	721	757	51,600	378.50
2014-02-03	880	900	843	854	38,500	427
2014-01-31	1,027	1,027	910	939	44,900	469.50
2014-01-30	1,000	1,022	950	978	40,300	489
2014-01-29	999	1,040	999	1,040	16,400	520
2014-01-28	1,034	1,040	985	995	26,700	497.50
2014-01-27	1,000	1,030	1,000	1,004	37,700	502
2014-01-24	1,098	1,130	1,098	1,106	13,100	553
2014-01-23	1,153	1,190	1,100	1,112	44,500	556
2014-01-22	1,174	1,176	1,163	1,167	17,000	583.50
2014-01-21	1,199	1,270	1,167	1,176	43,000	588
2014-01-20	1,170	1,188	1,130	1,188	43,600	594
2014-01-17	1,184	1,207	1,147	1,188	39,300	594
2014-01-16	1,239	1,350	1,200	1,215	117,400	607.50
2014-01-15	1,135	1,300	1,105	1,299	112,300	649.50
2014-01-14	1,174	1,174	1,091	1,105	69,100	552.50
2014-01-10	1,220	1,225	1,174	1,174	60,100	587
2014-01-09	1,249	1,260	1,200	1,240	68,500	620
2014-01-08	1,400	1,467	1,231	1,301	167,500	650.50
2014-01-07	1,549	1,600	1,133	1,310	410,700	655
2014-01-06	1,304	1,304	1,304	1,304	34,800	652

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