3837 アドソル日進(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,146	1,178	1,132	1,168	66,700	1,168
2016-12-29	1,165	1,168	1,134	1,155	56,300	1,155
2016-12-28	1,150	1,179	1,149	1,171	66,900	1,171
2016-12-27	1,178	1,189	1,140	1,149	126,500	1,149
2016-12-26	1,120	1,183	1,120	1,167	152,500	1,167
2016-12-22	1,118	1,133	1,117	1,123	68,300	1,123
2016-12-21	1,125	1,125	1,116	1,118	88,500	1,118
2016-12-20	1,134	1,134	1,117	1,118	39,400	1,118
2016-12-19	1,100	1,128	1,100	1,120	60,700	1,120
2016-12-16	1,106	1,109	1,068	1,095	140,000	1,095
2016-12-15	1,120	1,120	1,100	1,106	82,300	1,106
2016-12-14	1,120	1,146	1,114	1,119	103,500	1,119
2016-12-13	1,115	1,135	1,100	1,119	148,500	1,119
2016-12-12	1,111	1,136	1,097	1,105	210,600	1,105
2016-12-09	1,194	1,194	1,122	1,131	343,700	1,131
2016-12-08	1,250	1,261	1,191	1,194	188,300	1,194
2016-12-07	1,200	1,257	1,181	1,245	287,800	1,245
2016-12-06	1,178	1,208	1,171	1,183	107,200	1,183
2016-12-05	1,161	1,178	1,146	1,166	70,000	1,166
2016-12-02	1,190	1,195	1,171	1,176	90,200	1,176
2016-12-01	1,232	1,233	1,180	1,194	171,800	1,194
2016-11-30	1,204	1,238	1,174	1,233	289,500	1,233
2016-11-29	1,148	1,214	1,148	1,209	315,400	1,209
2016-11-28	1,120	1,151	1,116	1,148	231,600	1,148
2016-11-25	1,110	1,117	1,097	1,103	133,600	1,103
2016-11-24	1,115	1,130	1,106	1,107	1,091,400	1,107
2016-11-22	1,135	1,148	1,120	1,132	266,900	1,132
2016-11-21	1,192	1,204	1,143	1,150	165,200	1,150
2016-11-18	1,168	1,210	1,160	1,192	148,300	1,192
2016-11-17	1,145	1,165	1,131	1,165	189,200	1,165
2016-11-16	1,143	1,165	1,132	1,157	307,700	1,157
2016-11-15	1,181	1,195	1,136	1,144	301,300	1,144
2016-11-14	1,159	1,210	1,129	1,168	678,400	1,168
2016-11-11	1,204	1,230	1,146	1,156	204,100	1,156
2016-11-10	1,183	1,240	1,171	1,202	228,900	1,202
2016-11-09	1,133	1,224	1,093	1,146	336,200	1,146
2016-11-08	1,221	1,259	1,150	1,163	511,100	1,163
2016-11-07	1,365	1,400	1,334	1,340	127,400	1,340
2016-11-04	1,390	1,403	1,313	1,323	163,000	1,323
2016-11-02	1,435	1,454	1,385	1,417	196,200	1,417
2016-11-01	1,374	1,478	1,366	1,446	282,200	1,446
2016-10-31	1,313	1,390	1,313	1,361	175,700	1,361
2016-10-28	1,310	1,370	1,281	1,343	513,800	1,343
2016-10-27	1,359	1,388	1,346	1,349	67,400	1,349
2016-10-26	1,340	1,387	1,327	1,380	75,200	1,380
2016-10-25	1,415	1,429	1,336	1,354	144,500	1,354
2016-10-24	1,386	1,437	1,380	1,415	100,500	1,415
2016-10-21	1,409	1,456	1,405	1,407	115,000	1,407
2016-10-20	1,474	1,474	1,420	1,426	139,000	1,426
2016-10-19	1,396	1,494	1,390	1,423	260,600	1,423
2016-10-17	1,429	1,439	1,370	1,376	189,000	1,376
2016-10-13	1,248	1,346	1,229	1,329	348,800	1,329
2016-10-12	1,172	1,258	1,172	1,230	159,100	1,230
2016-10-11	1,165	1,197	1,142	1,169	129,700	1,169
2016-10-07	1,223	1,223	1,160	1,188	94,300	1,188
2016-10-06	1,240	1,246	1,208	1,225	68,700	1,225
2016-10-05	1,200	1,238	1,200	1,223	54,700	1,223
2016-10-04	1,279	1,280	1,173	1,213	167,000	1,213
2016-10-03	1,250	1,265	1,217	1,264	86,000	1,264
2016-09-30	1,245	1,294	1,213	1,220	170,900	1,220
2016-09-29	1,160	1,255	1,160	1,240	266,800	1,240
2016-09-28	1,170	1,170	1,110	1,143	111,700	1,143
2016-09-27	2,287	2,305	2,208	2,285	69,400	1,142.50
2016-09-26	2,250	2,327	2,201	2,289	81,600	1,144.50
2016-09-23	2,121	2,249	2,112	2,229	102,800	1,114.50
2016-09-21	2,070	2,140	2,045	2,121	53,300	1,060.50
2016-09-20	2,000	2,125	1,989	2,095	73,300	1,047.50
2016-09-16	2,151	2,170	1,982	2,030	155,000	1,015
2016-09-15	2,082	2,199	2,082	2,179	82,300	1,089.50
2016-09-14	2,130	2,194	2,071	2,144	121,800	1,072
2016-09-13	2,030	2,149	2,002	2,148	249,200	1,074
2016-09-12	2,004	2,033	1,940	2,000	285,100	1,000
2016-09-09	1,740	1,819	1,740	1,784	43,400	892
2016-09-08	1,728	1,745	1,673	1,700	49,000	850
2016-09-07	1,745	1,769	1,722	1,747	40,900	873.50
2016-09-06	1,814	1,819	1,742	1,755	54,900	877.50
2016-09-05	1,905	1,905	1,795	1,815	43,000	907.50
2016-09-02	1,890	1,916	1,865	1,905	24,300	952.50
2016-09-01	1,812	1,940	1,806	1,910	81,200	955
2016-08-31	1,819	1,835	1,794	1,815	17,600	907.50
2016-08-30	1,910	1,912	1,770	1,794	75,000	897
2016-08-29	1,711	1,865	1,710	1,854	73,900	927
2016-08-26	1,695	1,717	1,655	1,694	24,600	847
2016-08-25	1,720	1,749	1,670	1,700	50,300	850
2016-08-24	1,779	1,800	1,730	1,730	33,400	865
2016-08-23	1,755	1,900	1,715	1,779	206,800	889.50
2016-08-22	1,708	1,785	1,671	1,740	78,800	870
2016-08-19	1,705	1,729	1,640	1,680	86,000	840
2016-08-18	1,800	1,814	1,703	1,707	282,900	853.50
2016-08-17	1,567	1,867	1,561	1,720	457,100	860
2016-08-16	1,513	1,530	1,497	1,520	22,600	760
2016-08-15	1,413	1,501	1,413	1,497	26,800	748.50
2016-08-12	1,400	1,400	1,389	1,396	4,000	698
2016-08-10	1,408	1,411	1,392	1,400	7,900	700
2016-08-09	1,383	1,418	1,350	1,418	16,000	709
2016-08-08	1,322	1,344	1,322	1,330	4,600	665
2016-08-05	1,316	1,322	1,303	1,322	1,900	661
2016-08-04	1,306	1,321	1,306	1,308	2,900	654
2016-08-03	1,320	1,320	1,298	1,300	2,600	650
2016-08-02	1,315	1,325	1,312	1,312	3,700	656
2016-08-01	1,298	1,310	1,298	1,310	1,400	655
2016-07-29	1,308	1,308	1,290	1,304	2,200	652
2016-07-28	1,286	1,300	1,285	1,289	5,100	644.50
2016-07-27	1,315	1,315	1,286	1,286	2,900	643
2016-07-26	1,288	1,310	1,286	1,290	2,500	645
2016-07-25	1,302	1,310	1,286	1,290	7,400	645
2016-07-22	1,290	1,290	1,266	1,281	2,200	640.50
2016-07-21	1,317	1,318	1,280	1,290	7,000	645
2016-07-20	1,310	1,320	1,305	1,315	5,900	657.50
2016-07-19	1,330	1,331	1,310	1,315	2,800	657.50
2016-07-15	1,332	1,332	1,290	1,315	8,800	657.50
2016-07-14	1,330	1,351	1,319	1,332	2,800	666
2016-07-13	1,352	1,352	1,330	1,330	2,900	665
2016-07-12	1,373	1,373	1,320	1,340	10,900	670
2016-07-11	1,290	1,319	1,290	1,313	1,500	656.50
2016-07-08	1,282	1,282	1,275	1,275	400	637.50
2016-07-07	1,300	1,300	1,280	1,282	3,400	641
2016-07-06	1,320	1,320	1,302	1,311	1,700	655.50
2016-07-05	1,347	1,347	1,290	1,313	4,900	656.50
2016-07-04	1,280	1,355	1,280	1,317	7,300	658.50
2016-07-01	1,335	1,335	1,310	1,310	1,500	655
2016-06-30	1,340	1,340	1,302	1,305	3,900	652.50
2016-06-29	1,290	1,327	1,263	1,327	3,100	663.50
2016-06-28	1,214	1,285	1,200	1,285	4,700	642.50
2016-06-27	1,180	1,229	1,180	1,215	5,000	607.50
2016-06-24	1,300	1,300	1,160	1,181	12,900	590.50
2016-06-23	1,261	1,282	1,261	1,277	3,000	638.50
2016-06-22	1,302	1,302	1,251	1,282	10,800	641
2016-06-21	1,327	1,327	1,294	1,311	2,700	655.50
2016-06-20	1,292	1,342	1,283	1,327	7,000	663.50
2016-06-17	1,297	1,297	1,266	1,284	6,200	642
2016-06-16	1,300	1,301	1,250	1,282	10,800	641
2016-06-15	1,300	1,330	1,300	1,302	7,200	651
2016-06-14	1,365	1,367	1,295	1,305	14,600	652.50
2016-06-13	1,400	1,408	1,373	1,378	9,900	689
2016-06-10	1,411	1,418	1,403	1,418	5,200	709
2016-06-09	1,402	1,430	1,402	1,411	5,800	705.50
2016-06-08	1,393	1,425	1,393	1,415	11,700	707.50
2016-06-07	1,372	1,396	1,372	1,393	1,500	696.50
2016-06-06	1,377	1,389	1,369	1,372	2,600	686
2016-06-03	1,374	1,380	1,368	1,378	5,200	689
2016-06-02	1,379	1,393	1,366	1,366	9,200	683
2016-06-01	1,392	1,394	1,378	1,378	8,000	689
2016-05-31	1,408	1,408	1,382	1,392	4,100	696
2016-05-30	1,383	1,399	1,378	1,396	9,200	698
2016-05-27	1,383	1,412	1,380	1,387	6,400	693.50
2016-05-26	1,424	1,424	1,391	1,392	6,800	696
2016-05-25	1,428	1,432	1,401	1,406	7,200	703
2016-05-24	1,427	1,427	1,416	1,418	3,300	709
2016-05-23	1,400	1,450	1,398	1,418	14,800	709
2016-05-20	1,380	1,392	1,380	1,392	5,500	696
2016-05-19	1,401	1,410	1,370	1,385	15,100	692.50
2016-05-18	1,460	1,460	1,400	1,410	12,500	705
2016-05-17	1,430	1,458	1,430	1,452	5,100	726
2016-05-16	1,467	1,470	1,410	1,452	16,400	726
2016-05-13	1,462	1,470	1,440	1,467	11,400	733.50
2016-05-12	1,427	1,475	1,423	1,472	18,400	736
2016-05-11	1,490	1,500	1,431	1,441	17,400	720.50
2016-05-10	1,424	1,430	1,405	1,430	7,600	715
2016-05-09	1,404	1,420	1,402	1,420	5,800	710
2016-05-06	1,392	1,392	1,374	1,376	8,300	688
2016-05-02	1,390	1,414	1,351	1,402	7,900	701
2016-04-28	1,490	1,502	1,401	1,441	14,400	720.50
2016-04-27	1,475	1,502	1,456	1,500	6,100	750
2016-04-26	1,602	1,602	1,444	1,494	30,100	747
2016-04-25	1,550	1,620	1,525	1,602	40,300	801
2016-04-22	1,440	1,577	1,436	1,531	29,500	765.50
2016-04-21	1,426	1,445	1,415	1,445	13,700	722.50
2016-04-20	1,370	1,415	1,370	1,396	8,600	698
2016-04-19	1,375	1,380	1,367	1,370	8,400	685
2016-04-18	1,360	1,387	1,360	1,364	5,100	682
2016-04-15	1,400	1,410	1,396	1,400	2,700	700
2016-04-14	1,421	1,425	1,398	1,399	7,000	699.50
2016-04-13	1,400	1,415	1,395	1,410	10,200	705
2016-04-12	1,373	1,405	1,361	1,381	12,100	690.50
2016-04-11	1,316	1,371	1,316	1,371	15,300	685.50
2016-04-08	1,233	1,304	1,233	1,304	9,300	652
2016-04-07	1,260	1,313	1,240	1,263	9,200	631.50
2016-04-06	1,251	1,288	1,220	1,247	13,300	623.50
2016-04-05	1,348	1,348	1,256	1,256	10,800	628
2016-04-04	1,378	1,378	1,317	1,331	15,800	665.50
2016-04-01	1,459	1,459	1,370	1,406	10,300	703
2016-03-31	1,475	1,475	1,465	1,465	4,500	732.50
2016-03-30	1,457	1,485	1,457	1,466	7,500	733
2016-03-29	1,430	1,458	1,430	1,454	7,200	727
2016-03-28	1,463	1,473	1,440	1,440	29,200	720
2016-03-25	1,430	1,461	1,425	1,455	21,700	727.50
2016-03-24	1,411	1,428	1,401	1,417	8,700	708.50
2016-03-23	1,418	1,423	1,413	1,416	4,300	708
2016-03-22	1,423	1,423	1,400	1,420	9,300	710
2016-03-18	1,425	1,431	1,396	1,409	11,900	704.50
2016-03-17	1,405	1,463	1,405	1,440	27,600	720
2016-03-16	1,412	1,414	1,401	1,405	5,800	702.50
2016-03-15	1,421	1,430	1,390	1,403	17,900	701.50
2016-03-14	1,380	1,423	1,376	1,420	25,400	710
2016-03-11	1,370	1,375	1,351	1,372	9,800	686
2016-03-10	1,344	1,385	1,344	1,370	11,000	685
2016-03-09	1,360	1,360	1,330	1,343	5,500	671.50
2016-03-08	1,390	1,390	1,340	1,361	13,300	680.50
2016-03-07	1,422	1,422	1,375	1,380	14,600	690
2016-03-04	1,368	1,418	1,366	1,398	36,000	699
2016-03-03	1,340	1,365	1,340	1,363	17,000	681.50
2016-03-02	1,352	1,375	1,330	1,330	35,100	665
2016-03-01	1,288	1,320	1,273	1,319	20,400	659.50
2016-02-29	1,260	1,320	1,260	1,288	28,600	644
2016-02-26	1,267	1,309	1,245	1,251	46,300	625.50
2016-02-25	1,313	1,313	1,259	1,274	32,600	637
2016-02-24	1,376	1,376	1,255	1,320	106,200	660
2016-02-23	1,346	1,455	1,310	1,387	138,800	693.50
2016-02-22	1,350	1,383	1,323	1,345	19,500	672.50
2016-02-19	1,395	1,440	1,352	1,364	21,700	682
2016-02-18	1,464	1,479	1,389	1,422	72,500	711
2016-02-17	1,310	1,321	1,251	1,284	14,900	642
2016-02-16	1,200	1,280	1,200	1,250	24,600	625
2016-02-15	1,235	1,280	1,170	1,230	66,900	615
2016-02-12	1,193	1,289	1,150	1,175	57,600	587.50
2016-02-10	1,490	1,500	1,257	1,433	36,500	716.50
2016-02-09	1,518	1,552	1,450	1,486	29,300	743
2016-02-08	1,450	1,598	1,432	1,598	11,700	799
2016-02-05	1,555	1,569	1,493	1,494	13,200	747
2016-02-04	1,612	1,614	1,562	1,568	13,800	784
2016-02-03	1,624	1,624	1,565	1,612	15,100	806
2016-02-02	1,658	1,660	1,639	1,640	10,700	820
2016-02-01	1,657	1,685	1,631	1,671	32,900	835.50
2016-01-29	1,642	1,650	1,600	1,635	21,500	817.50
2016-01-28	1,623	1,660	1,601	1,640	34,700	820
2016-01-27	1,512	1,650	1,505	1,640	88,500	820
2016-01-26	1,483	1,493	1,389	1,422	50,000	711
2016-01-25	1,477	1,510	1,449	1,500	58,900	750
2016-01-22	1,500	1,585	1,439	1,490	120,000	745
2016-01-21	1,691	1,745	1,422	1,485	98,100	742.50
2016-01-20	1,916	1,944	1,771	1,771	32,800	885.50
2016-01-19	1,900	1,974	1,860	1,944	13,300	972
2016-01-18	1,840	1,900	1,810	1,900	20,200	950
2016-01-15	1,898	2,030	1,870	1,943	30,700	971.50
2016-01-14	1,769	1,870	1,769	1,870	57,700	935
2016-01-13	1,779	1,829	1,721	1,823	22,900	911.50
2016-01-12	1,800	1,830	1,651	1,780	30,500	890
2016-01-08	1,750	1,879	1,750	1,826	20,700	913
2016-01-07	1,832	1,866	1,753	1,780	29,800	890
2016-01-06	1,808	1,879	1,749	1,868	35,900	934
2016-01-05	1,730	1,806	1,730	1,778	14,600	889
2016-01-04	1,772	1,834	1,741	1,770	32,300	885

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