3837 アドソル日進(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,216	1,224	1,206	1,207	27,900	1,207
2017-12-28	1,235	1,235	1,211	1,214	14,400	1,214
2017-12-27	1,201	1,235	1,201	1,227	31,200	1,227
2017-12-26	1,219	1,225	1,201	1,203	36,400	1,203
2017-12-25	1,233	1,234	1,221	1,223	16,000	1,223
2017-12-22	1,245	1,247	1,232	1,233	21,600	1,233
2017-12-21	1,250	1,250	1,236	1,241	27,000	1,241
2017-12-20	1,266	1,271	1,257	1,257	24,300	1,257
2017-12-19	1,274	1,277	1,264	1,266	24,700	1,266
2017-12-18	1,279	1,288	1,260	1,263	39,800	1,263
2017-12-15	1,281	1,289	1,271	1,282	46,700	1,282
2017-12-14	1,280	1,288	1,273	1,287	51,500	1,287
2017-12-13	1,280	1,285	1,272	1,281	71,200	1,281
2017-12-12	1,275	1,293	1,268	1,275	53,900	1,275
2017-12-11	1,245	1,272	1,245	1,272	75,100	1,272
2017-12-08	1,232	1,249	1,231	1,242	44,700	1,242
2017-12-07	1,221	1,243	1,221	1,236	43,500	1,236
2017-12-06	1,229	1,240	1,219	1,219	30,700	1,219
2017-12-05	1,225	1,240	1,200	1,232	65,300	1,232
2017-12-04	1,222	1,240	1,220	1,229	30,100	1,229
2017-12-01	1,233	1,239	1,224	1,228	73,700	1,228
2017-11-30	1,243	1,244	1,224	1,233	36,300	1,233
2017-11-29	1,243	1,254	1,237	1,245	33,700	1,245
2017-11-28	1,250	1,255	1,237	1,243	34,900	1,243
2017-11-27	1,250	1,259	1,248	1,250	52,100	1,250
2017-11-24	1,237	1,249	1,225	1,242	43,600	1,242
2017-11-22	1,230	1,250	1,230	1,237	51,300	1,237
2017-11-21	1,203	1,230	1,197	1,226	69,300	1,226
2017-11-20	1,173	1,202	1,173	1,197	28,900	1,197
2017-11-17	1,192	1,197	1,161	1,173	28,500	1,173
2017-11-16	1,151	1,180	1,151	1,174	31,000	1,174
2017-11-15	1,205	1,205	1,142	1,153	56,600	1,153
2017-11-13	1,251	1,258	1,216	1,221	48,800	1,221
2017-11-10	1,213	1,270	1,211	1,258	163,000	1,258
2017-11-09	1,222	1,243	1,205	1,221	66,500	1,221
2017-11-08	1,235	1,242	1,216	1,226	82,100	1,226
2017-11-07	1,205	1,229	1,205	1,215	38,200	1,215
2017-11-06	1,210	1,212	1,193	1,193	32,600	1,193
2017-11-02	1,220	1,225	1,205	1,210	38,300	1,210
2017-11-01	1,250	1,250	1,213	1,218	44,000	1,218
2017-10-31	1,254	1,254	1,239	1,246	48,800	1,246
2017-10-30	1,232	1,253	1,231	1,243	235,800	1,243
2017-10-27	1,228	1,232	1,220	1,229	61,500	1,229
2017-10-26	1,200	1,218	1,200	1,214	100,200	1,214
2017-10-25	1,223	1,232	1,214	1,216	40,100	1,216
2017-10-24	1,228	1,228	1,216	1,226	22,600	1,226
2017-10-23	1,220	1,233	1,209	1,228	64,600	1,228
2017-10-20	1,200	1,217	1,190	1,199	37,400	1,199
2017-10-19	1,200	1,211	1,196	1,200	27,100	1,200
2017-10-18	1,224	1,224	1,197	1,204	43,800	1,204
2017-10-17	1,204	1,224	1,203	1,220	108,800	1,220
2017-10-16	1,196	1,203	1,193	1,200	79,900	1,200
2017-10-13	1,155	1,191	1,154	1,190	117,500	1,190
2017-10-12	1,146	1,151	1,138	1,141	28,200	1,141
2017-10-11	1,144	1,153	1,141	1,146	43,600	1,146
2017-10-10	1,134	1,146	1,134	1,142	31,600	1,142
2017-10-06	1,130	1,137	1,130	1,132	16,300	1,132
2017-10-05	1,130	1,148	1,126	1,130	21,000	1,130
2017-10-04	1,163	1,163	1,132	1,140	23,200	1,140
2017-10-03	1,155	1,157	1,147	1,151	15,700	1,151
2017-10-02	1,169	1,172	1,152	1,155	37,600	1,155
2017-09-29	1,154	1,159	1,151	1,152	16,100	1,152
2017-09-28	1,149	1,164	1,141	1,161	25,000	1,161
2017-09-27	1,124	1,155	1,121	1,150	32,800	1,150
2017-09-26	1,124	1,144	1,124	1,137	56,300	1,137
2017-09-25	1,130	1,156	1,128	1,132	29,200	1,132
2017-09-22	1,134	1,134	1,113	1,120	21,900	1,120
2017-09-21	1,123	1,139	1,122	1,127	19,900	1,127
2017-09-20	1,137	1,137	1,117	1,123	26,300	1,123
2017-09-19	1,127	1,137	1,118	1,132	42,500	1,132
2017-09-15	1,109	1,119	1,095	1,116	19,500	1,116
2017-09-14	1,139	1,139	1,098	1,109	56,000	1,109
2017-09-13	1,104	1,156	1,104	1,140	158,300	1,140
2017-09-12	1,085	1,086	1,077	1,084	13,400	1,084
2017-09-11	1,055	1,080	1,055	1,065	29,600	1,065
2017-09-08	1,057	1,069	1,042	1,056	26,400	1,056
2017-09-07	1,065	1,074	1,053	1,060	26,600	1,060
2017-09-06	1,026	1,055	1,021	1,044	33,900	1,044
2017-09-05	1,087	1,087	1,043	1,047	40,700	1,047
2017-09-04	1,101	1,101	1,074	1,080	25,000	1,080
2017-09-01	1,112	1,113	1,103	1,104	19,000	1,104
2017-08-31	1,124	1,124	1,111	1,112	12,200	1,112
2017-08-30	1,116	1,116	1,092	1,108	19,500	1,108
2017-08-29	1,105	1,115	1,100	1,114	19,900	1,114
2017-08-28	1,089	1,109	1,088	1,105	34,100	1,105
2017-08-25	1,068	1,089	1,068	1,087	15,000	1,087
2017-08-24	1,075	1,075	1,067	1,068	13,200	1,068
2017-08-23	1,078	1,079	1,066	1,070	11,900	1,070
2017-08-22	1,058	1,071	1,057	1,068	18,600	1,068
2017-08-21	1,062	1,067	1,053	1,067	16,600	1,067
2017-08-18	1,075	1,075	1,060	1,061	28,800	1,061
2017-08-17	1,081	1,089	1,081	1,083	25,600	1,083
2017-08-16	1,068	1,089	1,064	1,083	42,600	1,083
2017-08-15	1,079	1,092	1,068	1,080	32,300	1,080
2017-08-14	1,066	1,071	1,050	1,055	52,600	1,055
2017-08-10	1,101	1,110	1,076	1,082	60,900	1,082
2017-08-09	1,140	1,141	1,100	1,100	167,500	1,100
2017-08-08	1,185	1,192	1,178	1,183	24,500	1,183
2017-08-07	1,183	1,185	1,177	1,185	19,600	1,185
2017-08-04	1,164	1,185	1,164	1,185	18,900	1,185
2017-08-03	1,190	1,190	1,168	1,177	27,400	1,177
2017-08-02	1,148	1,188	1,143	1,188	57,300	1,188
2017-08-01	1,166	1,167	1,140	1,148	102,400	1,148
2017-07-31	1,172	1,185	1,166	1,166	46,300	1,166
2017-07-28	1,184	1,192	1,175	1,182	45,500	1,182
2017-07-27	1,193	1,196	1,183	1,186	46,700	1,186
2017-07-26	1,191	1,199	1,186	1,195	37,200	1,195
2017-07-25	1,204	1,204	1,189	1,197	37,500	1,197
2017-07-24	1,194	1,198	1,189	1,196	26,000	1,196
2017-07-21	1,195	1,198	1,190	1,194	40,400	1,194
2017-07-20	1,190	1,204	1,188	1,195	38,500	1,195
2017-07-19	1,182	1,198	1,182	1,188	32,600	1,188
2017-07-18	1,197	1,198	1,179	1,187	54,600	1,187
2017-07-14	1,195	1,203	1,191	1,197	43,700	1,197
2017-07-13	1,209	1,211	1,189	1,192	79,300	1,192
2017-07-12	1,214	1,219	1,198	1,204	50,400	1,204
2017-07-11	1,210	1,220	1,204	1,209	54,900	1,209
2017-07-10	1,219	1,222	1,208	1,217	53,400	1,217
2017-07-07	1,198	1,205	1,192	1,202	60,300	1,202
2017-07-06	1,234	1,259	1,207	1,218	299,200	1,218
2017-07-05	1,185	1,197	1,183	1,192	33,300	1,192
2017-07-04	1,219	1,234	1,183	1,194	93,400	1,194
2017-07-03	1,194	1,214	1,186	1,213	56,700	1,213
2017-06-30	1,192	1,199	1,176	1,195	84,900	1,195
2017-06-29	1,204	1,215	1,197	1,208	63,400	1,208
2017-06-28	1,209	1,212	1,193	1,202	117,200	1,202
2017-06-27	1,219	1,229	1,204	1,210	101,600	1,210
2017-06-26	1,208	1,227	1,197	1,203	90,200	1,203
2017-06-23	1,254	1,254	1,209	1,212	89,700	1,212
2017-06-22	1,273	1,274	1,249	1,254	48,600	1,254
2017-06-21	1,269	1,289	1,262	1,271	144,100	1,271
2017-06-20	1,247	1,269	1,247	1,264	98,000	1,264
2017-06-19	1,244	1,263	1,224	1,248	70,000	1,248
2017-06-16	1,254	1,268	1,242	1,244	106,900	1,244
2017-06-15	1,230	1,259	1,225	1,255	131,500	1,255
2017-06-14	1,200	1,232	1,197	1,229	127,500	1,229
2017-06-13	1,189	1,200	1,186	1,193	44,000	1,193
2017-06-12	1,207	1,212	1,188	1,192	63,100	1,192
2017-06-09	1,221	1,224	1,209	1,216	112,600	1,216
2017-06-08	1,200	1,218	1,196	1,214	56,000	1,214
2017-06-07	1,191	1,202	1,191	1,202	25,200	1,202
2017-06-06	1,223	1,223	1,193	1,197	71,300	1,197
2017-06-05	1,199	1,227	1,195	1,220	58,500	1,220
2017-06-02	1,211	1,214	1,195	1,200	98,200	1,200
2017-06-01	1,206	1,224	1,206	1,211	59,300	1,211
2017-05-31	1,228	1,237	1,203	1,206	54,900	1,206
2017-05-30	1,216	1,224	1,195	1,224	80,400	1,224
2017-05-29	1,252	1,252	1,224	1,229	67,400	1,229
2017-05-26	1,255	1,288	1,242	1,242	262,500	1,242
2017-05-25	1,244	1,253	1,213	1,213	93,400	1,213
2017-05-24	1,218	1,235	1,218	1,222	65,200	1,222
2017-05-23	1,196	1,206	1,190	1,199	33,500	1,199
2017-05-22	1,199	1,203	1,192	1,201	28,300	1,201
2017-05-19	1,184	1,203	1,181	1,193	31,700	1,193
2017-05-18	1,152	1,195	1,152	1,190	57,600	1,190
2017-05-17	1,213	1,234	1,210	1,211	38,200	1,211
2017-05-16	1,222	1,235	1,205	1,222	43,800	1,222
2017-05-15	1,196	1,212	1,187	1,211	48,200	1,211
2017-05-12	1,206	1,210	1,190	1,196	79,700	1,196
2017-05-11	1,240	1,240	1,207	1,213	118,600	1,213
2017-05-10	1,231	1,245	1,180	1,235	326,500	1,235
2017-05-09	1,289	1,302	1,281	1,285	151,100	1,285
2017-05-08	1,254	1,293	1,247	1,279	148,700	1,279
2017-05-02	1,249	1,254	1,232	1,237	55,300	1,237
2017-05-01	1,244	1,258	1,231	1,242	47,600	1,242
2017-04-28	1,225	1,243	1,212	1,243	68,900	1,243
2017-04-27	1,262	1,262	1,221	1,221	156,000	1,221
2017-04-26	1,180	1,262	1,180	1,250	292,700	1,250
2017-04-25	1,165	1,166	1,145	1,157	44,500	1,157
2017-04-24	1,157	1,164	1,135	1,135	41,400	1,135
2017-04-21	1,170	1,179	1,150	1,151	43,600	1,151
2017-04-20	1,192	1,196	1,165	1,169	32,400	1,169
2017-04-19	1,176	1,209	1,176	1,176	55,200	1,176
2017-04-18	1,174	1,189	1,165	1,180	77,500	1,180
2017-04-17	1,101	1,145	1,101	1,130	44,100	1,130
2017-04-14	1,130	1,150	1,112	1,115	35,800	1,115
2017-04-13	1,090	1,143	1,080	1,133	65,000	1,133
2017-04-12	1,155	1,166	1,107	1,117	131,500	1,117
2017-04-11	1,194	1,206	1,178	1,184	67,100	1,184
2017-04-10	1,165	1,218	1,165	1,201	58,000	1,201
2017-04-07	1,142	1,181	1,133	1,165	88,200	1,165
2017-04-06	1,183	1,183	1,131	1,157	89,100	1,157
2017-04-05	1,198	1,220	1,170	1,193	77,600	1,193
2017-04-04	1,250	1,255	1,187	1,197	83,700	1,197
2017-04-03	1,264	1,264	1,245	1,260	28,600	1,260
2017-03-31	1,260	1,278	1,245	1,250	66,000	1,250
2017-03-30	1,288	1,288	1,264	1,266	51,900	1,266
2017-03-29	1,240	1,288	1,238	1,288	103,700	1,288
2017-03-28	1,239	1,253	1,229	1,240	61,700	1,240
2017-03-27	1,242	1,244	1,223	1,231	48,200	1,231
2017-03-24	1,245	1,268	1,230	1,263	52,600	1,263
2017-03-23	1,260	1,260	1,227	1,240	34,900	1,240
2017-03-22	1,251	1,251	1,231	1,233	47,300	1,233
2017-03-21	1,250	1,274	1,247	1,267	61,200	1,267
2017-03-17	1,270	1,270	1,236	1,247	73,700	1,247
2017-03-16	1,211	1,268	1,209	1,254	137,300	1,254
2017-03-15	1,228	1,233	1,190	1,200	91,800	1,200
2017-03-14	1,227	1,239	1,204	1,229	116,700	1,229
2017-03-13	1,270	1,270	1,243	1,244	100,300	1,244
2017-03-10	1,270	1,274	1,254	1,265	81,900	1,265
2017-03-09	1,274	1,274	1,259	1,259	80,500	1,259
2017-03-08	1,258	1,273	1,246	1,268	71,400	1,268
2017-03-07	1,263	1,272	1,254	1,255	74,600	1,255
2017-03-06	1,273	1,286	1,265	1,266	70,300	1,266
2017-03-03	1,266	1,290	1,263	1,265	57,800	1,265
2017-03-02	1,289	1,295	1,270	1,273	46,000	1,273
2017-03-01	1,267	1,284	1,251	1,282	84,800	1,282
2017-02-28	1,282	1,282	1,263	1,265	75,800	1,265
2017-02-27	1,295	1,295	1,273	1,283	59,100	1,283
2017-02-24	1,310	1,317	1,285	1,298	80,400	1,298
2017-02-23	1,271	1,309	1,270	1,308	102,000	1,308
2017-02-22	1,273	1,281	1,261	1,280	67,700	1,280
2017-02-21	1,301	1,301	1,275	1,281	107,800	1,281
2017-02-20	1,315	1,315	1,281	1,301	142,500	1,301
2017-02-17	1,269	1,319	1,241	1,312	214,100	1,312
2017-02-16	1,283	1,290	1,260	1,269	116,000	1,269
2017-02-15	1,300	1,310	1,262	1,273	144,000	1,273
2017-02-14	1,308	1,312	1,286	1,290	183,500	1,290
2017-02-13	1,275	1,297	1,246	1,288	137,700	1,288
2017-02-10	1,285	1,296	1,258	1,275	260,800	1,275
2017-02-09	1,352	1,387	1,276	1,290	806,100	1,290
2017-02-08	1,335	1,366	1,330	1,346	184,700	1,346
2017-02-07	1,334	1,342	1,300	1,334	187,200	1,334
2017-02-06	1,360	1,369	1,321	1,342	164,700	1,342
2017-02-03	1,349	1,361	1,318	1,341	191,100	1,341
2017-02-02	1,383	1,383	1,338	1,344	161,200	1,344
2017-02-01	1,378	1,395	1,331	1,361	308,900	1,361
2017-01-31	1,407	1,434	1,364	1,400	322,000	1,400
2017-01-30	1,450	1,466	1,421	1,437	356,300	1,437
2017-01-27	1,399	1,433	1,381	1,431	299,200	1,431
2017-01-26	1,393	1,403	1,358	1,394	407,700	1,394
2017-01-25	1,347	1,387	1,328	1,384	368,300	1,384
2017-01-24	1,296	1,339	1,270	1,333	245,000	1,333
2017-01-23	1,312	1,336	1,298	1,302	259,800	1,302
2017-01-20	1,295	1,317	1,265	1,314	316,500	1,314
2017-01-19	1,280	1,343	1,274	1,301	686,200	1,301
2017-01-18	1,280	1,309	1,222	1,250	692,100	1,250
2017-01-17	1,212	1,274	1,166	1,263	332,600	1,263
2017-01-16	1,239	1,260	1,201	1,212	211,400	1,212
2017-01-13	1,213	1,248	1,213	1,226	201,700	1,226
2017-01-12	1,204	1,230	1,168	1,222	228,500	1,222
2017-01-11	1,175	1,253	1,168	1,204	227,900	1,204
2017-01-10	1,184	1,200	1,165	1,181	86,600	1,181
2017-01-06	1,169	1,199	1,169	1,181	76,200	1,181
2017-01-05	1,165	1,200	1,152	1,180	144,800	1,180
2017-01-04	1,184	1,184	1,158	1,161	93,400	1,161

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