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