3837 アドソル日進(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,647	1,659	1,608	1,650	45,200	825
2018-12-27	1,686	1,712	1,583	1,649	56,400	824.50
2018-12-26	1,574	1,574	1,476	1,511	72,300	755.50
2018-12-25	1,579	1,580	1,500	1,502	91,300	751
2018-12-21	1,706	1,713	1,578	1,659	100,900	829.50
2018-12-20	1,792	1,822	1,700	1,765	85,700	882.50
2018-12-19	1,808	1,847	1,760	1,832	44,100	916
2018-12-18	1,851	1,902	1,812	1,814	66,700	907
2018-12-17	1,922	1,971	1,905	1,944	47,700	972
2018-12-14	2,014	2,053	1,945	1,957	82,800	978.50
2018-12-13	1,898	2,029	1,898	2,022	179,400	1,011
2018-12-12	1,754	1,891	1,754	1,891	68,900	945.50
2018-12-11	1,815	1,825	1,735	1,739	40,400	869.50
2018-12-10	1,885	1,885	1,777	1,805	48,100	902.50
2018-12-07	1,857	1,908	1,826	1,864	37,200	932
2018-12-06	1,944	1,944	1,843	1,852	55,900	926
2018-12-05	1,890	1,978	1,890	1,940	28,800	970
2018-12-04	2,011	2,038	1,931	1,942	51,800	971
2018-12-03	1,987	2,019	1,978	2,004	35,900	1,002
2018-11-30	1,962	1,982	1,933	1,962	38,300	981
2018-11-29	1,989	1,994	1,943	1,949	40,300	974.50
2018-11-28	1,915	1,973	1,912	1,966	49,500	983
2018-11-27	1,952	1,952	1,900	1,919	36,000	959.50
2018-11-26	1,893	1,934	1,880	1,923	18,200	961.50
2018-11-22	1,895	1,926	1,853	1,893	23,900	946.50
2018-11-21	1,856	1,924	1,846	1,884	27,600	942
2018-11-20	1,922	1,942	1,880	1,912	34,900	956
2018-11-19	1,838	1,955	1,838	1,948	62,000	974
2018-11-16	1,910	1,931	1,836	1,846	36,900	923
2018-11-15	1,865	1,915	1,819	1,875	72,100	937.50
2018-11-14	1,970	1,990	1,870	1,883	72,800	941.50
2018-11-13	1,928	2,005	1,906	1,967	71,700	983.50
2018-11-12	2,102	2,105	1,980	2,006	82,500	1,003
2018-11-09	2,109	2,120	2,025	2,102	67,700	1,051
2018-11-08	2,077	2,146	2,040	2,131	81,000	1,065.50
2018-11-07	2,170	2,170	2,013	2,018	113,300	1,009
2018-11-06	2,140	2,146	2,045	2,100	66,300	1,050
2018-11-05	2,202	2,210	2,124	2,134	56,200	1,067
2018-11-02	2,119	2,217	2,119	2,214	52,400	1,107
2018-11-01	2,140	2,175	2,062	2,114	64,400	1,057
2018-10-31	2,150	2,155	2,081	2,141	89,900	1,070.50
2018-10-30	2,000	2,112	1,934	2,104	185,500	1,052
2018-10-29	2,250	2,277	2,035	2,042	156,100	1,021
2018-10-26	2,270	2,345	2,162	2,237	190,200	1,118.50
2018-10-25	2,212	2,244	2,154	2,225	153,200	1,112.50
2018-10-24	2,321	2,366	2,240	2,280	210,300	1,140
2018-10-23	2,231	2,348	2,222	2,305	223,400	1,152.50
2018-10-22	2,165	2,264	2,161	2,243	153,900	1,121.50
2018-10-19	2,089	2,167	2,079	2,149	75,400	1,074.50
2018-10-18	2,055	2,149	2,055	2,106	75,400	1,053
2018-10-17	2,084	2,117	2,042	2,055	57,800	1,027.50
2018-10-16	2,009	2,042	1,951	2,023	62,800	1,011.50
2018-10-15	2,101	2,136	2,028	2,031	49,900	1,015.50
2018-10-12	2,024	2,116	2,024	2,102	49,500	1,051
2018-10-11	2,008	2,076	2,000	2,048	97,900	1,024
2018-10-10	2,082	2,169	2,065	2,140	138,500	1,070
2018-10-09	2,016	2,045	1,978	2,001	47,000	1,000.50
2018-10-05	2,118	2,125	2,056	2,057	63,900	1,028.50
2018-10-04	2,145	2,174	2,111	2,151	55,500	1,075.50
2018-10-03	2,114	2,191	2,091	2,148	68,700	1,074
2018-10-02	2,170	2,190	2,084	2,108	84,000	1,054
2018-10-01	2,164	2,208	2,135	2,148	106,800	1,074
2018-09-28	2,000	2,147	1,998	2,140	207,500	1,070
2018-09-27	2,031	2,064	1,944	1,948	116,200	974
2018-09-26	1,899	2,006	1,885	1,972	108,000	986
2018-09-25	1,966	1,972	1,892	1,915	94,400	957.50
2018-09-21	1,990	1,998	1,920	1,944	103,100	972
2018-09-20	1,885	2,001	1,826	1,992	143,600	996
2018-09-19	1,848	1,929	1,770	1,881	142,200	940.50
2018-09-18	1,771	1,836	1,762	1,834	42,800	917
2018-09-14	1,775	1,777	1,752	1,771	40,900	885.50
2018-09-13	1,766	1,784	1,756	1,784	24,700	892
2018-09-12	1,790	1,815	1,753	1,776	26,600	888
2018-09-11	1,782	1,793	1,766	1,792	34,200	896
2018-09-10	1,808	1,820	1,757	1,770	28,600	885
2018-09-07	1,772	1,801	1,744	1,796	27,100	898
2018-09-06	1,820	1,820	1,756	1,782	60,700	891
2018-09-05	1,860	1,860	1,789	1,831	37,400	915.50
2018-09-04	1,813	1,874	1,791	1,848	46,100	924
2018-09-03	1,870	1,871	1,792	1,811	63,400	905.50
2018-08-31	1,854	1,925	1,854	1,880	40,000	940
2018-08-30	1,884	1,889	1,847	1,870	46,000	935
2018-08-29	1,835	1,870	1,825	1,844	41,700	922
2018-08-28	1,940	1,947	1,833	1,847	72,100	923.50
2018-08-27	1,913	1,938	1,887	1,920	60,100	960
2018-08-24	1,847	1,885	1,832	1,876	53,000	938
2018-08-23	1,806	1,854	1,801	1,829	46,700	914.50
2018-08-22	1,807	1,808	1,745	1,778	55,100	889
2018-08-21	1,777	1,814	1,734	1,788	81,400	894
2018-08-20	1,865	1,900	1,776	1,777	98,000	888.50
2018-08-17	1,920	1,940	1,840	1,883	121,200	941.50
2018-08-16	1,989	1,989	1,938	1,951	87,300	975.50
2018-08-15	2,018	2,027	1,987	1,990	73,700	995
2018-08-14	1,968	2,009	1,957	2,005	71,500	1,002.50
2018-08-13	2,000	2,017	1,950	1,984	109,100	992
2018-08-10	1,899	1,999	1,885	1,988	135,800	994
2018-08-09	1,880	1,985	1,880	1,935	164,600	967.50
2018-08-08	1,788	1,894	1,769	1,874	199,000	937
2018-08-07	1,688	1,725	1,685	1,713	83,600	856.50
2018-08-06	1,625	1,705	1,625	1,694	45,100	847
2018-08-03	1,679	1,679	1,618	1,637	26,200	818.50
2018-08-02	1,660	1,678	1,640	1,648	28,600	824
2018-08-01	1,665	1,680	1,614	1,639	53,200	819.50
2018-07-31	1,641	1,663	1,605	1,648	37,500	824
2018-07-30	1,620	1,650	1,615	1,630	50,100	815
2018-07-27	1,614	1,614	1,583	1,607	31,000	803.50
2018-07-26	1,622	1,622	1,574	1,614	24,800	807
2018-07-25	1,608	1,608	1,569	1,582	17,700	791
2018-07-24	1,525	1,594	1,525	1,588	50,500	794
2018-07-23	1,525	1,536	1,515	1,522	18,400	761
2018-07-20	1,555	1,556	1,521	1,548	26,000	774
2018-07-19	1,582	1,582	1,556	1,564	17,200	782
2018-07-18	1,571	1,602	1,566	1,591	22,300	795.50
2018-07-17	1,545	1,573	1,523	1,571	29,400	785.50
2018-07-13	1,583	1,595	1,547	1,555	37,600	777.50
2018-07-12	1,561	1,605	1,561	1,571	34,000	785.50
2018-07-11	1,597	1,598	1,544	1,575	61,500	787.50
2018-07-10	1,659	1,668	1,590	1,597	46,500	798.50
2018-07-09	1,585	1,639	1,575	1,633	38,100	816.50
2018-07-06	1,553	1,630	1,544	1,617	58,800	808.50
2018-07-05	1,595	1,620	1,545	1,553	58,500	776.50
2018-07-04	1,613	1,641	1,585	1,637	43,900	818.50
2018-07-03	1,680	1,697	1,611	1,632	57,400	816
2018-07-02	1,753	1,753	1,660	1,669	65,100	834.50
2018-06-29	1,743	1,758	1,720	1,752	32,600	876
2018-06-28	1,764	1,774	1,681	1,752	96,600	876
2018-06-27	1,697	1,773	1,660	1,764	85,300	882
2018-06-26	1,618	1,687	1,615	1,680	64,600	840
2018-06-25	1,720	1,740	1,651	1,658	74,200	829
2018-06-22	1,731	1,757	1,714	1,721	42,100	860.50
2018-06-21	1,731	1,809	1,731	1,753	65,100	876.50
2018-06-20	1,721	1,779	1,705	1,731	108,500	865.50
2018-06-19	1,806	1,907	1,737	1,743	187,300	871.50
2018-06-18	1,780	1,829	1,702	1,802	238,100	901
2018-06-15	1,900	1,900	1,747	1,784	349,100	892
2018-06-14	1,950	1,986	1,902	1,916	159,400	958
2018-06-13	1,905	1,947	1,880	1,946	163,800	973
2018-06-12	1,860	1,901	1,839	1,895	146,100	947.50
2018-06-11	1,805	1,860	1,772	1,858	212,100	929
2018-06-08	1,721	1,799	1,701	1,798	142,500	899
2018-06-07	1,657	1,728	1,630	1,728	123,600	864
2018-06-06	1,633	1,725	1,620	1,656	212,100	828
2018-06-05	1,675	1,712	1,594	1,649	192,400	824.50
2018-06-04	1,644	1,720	1,644	1,670	173,300	835
2018-06-01	1,621	1,654	1,570	1,642	183,700	821
2018-05-31	1,600	1,633	1,577	1,622	204,600	811
2018-05-30	1,536	1,608	1,515	1,608	209,100	804
2018-05-29	1,500	1,549	1,490	1,543	208,300	771.50
2018-05-28	1,491	1,530	1,481	1,494	257,500	747
2018-05-25	1,387	1,478	1,384	1,472	294,800	736
2018-05-24	1,385	1,390	1,371	1,387	78,300	693.50
2018-05-23	1,361	1,385	1,331	1,373	102,400	686.50
2018-05-22	1,349	1,381	1,334	1,341	66,900	670.50
2018-05-21	1,320	1,336	1,317	1,332	43,300	666
2018-05-18	1,305	1,311	1,294	1,302	19,700	651
2018-05-17	1,313	1,313	1,296	1,302	20,300	651
2018-05-16	1,320	1,320	1,306	1,313	17,400	656.50
2018-05-15	1,325	1,325	1,310	1,319	11,700	659.50
2018-05-14	1,323	1,328	1,307	1,325	25,700	662.50
2018-05-11	1,330	1,333	1,320	1,331	13,500	665.50
2018-05-10	1,355	1,359	1,315	1,323	36,400	661.50
2018-05-09	1,321	1,371	1,320	1,354	57,800	677
2018-05-08	1,321	1,342	1,301	1,337	35,200	668.50
2018-05-07	1,319	1,319	1,307	1,319	12,000	659.50
2018-05-02	1,306	1,312	1,300	1,312	11,400	656
2018-05-01	1,325	1,325	1,301	1,302	21,200	651
2018-04-27	1,344	1,356	1,300	1,327	39,000	663.50
2018-04-26	1,308	1,349	1,296	1,349	56,700	674.50
2018-04-25	1,306	1,322	1,303	1,310	16,900	655
2018-04-24	1,310	1,314	1,292	1,314	12,800	657
2018-04-23	1,317	1,317	1,290	1,301	21,700	650.50
2018-04-20	1,315	1,335	1,308	1,311	15,700	655.50
2018-04-19	1,311	1,360	1,281	1,318	81,500	659
2018-04-18	1,259	1,278	1,254	1,269	11,600	634.50
2018-04-17	1,280	1,281	1,252	1,255	14,900	627.50
2018-04-16	1,299	1,299	1,266	1,280	22,600	640
2018-04-13	1,313	1,313	1,292	1,296	12,200	648
2018-04-12	1,306	1,308	1,282	1,303	39,500	651.50
2018-04-11	1,365	1,370	1,311	1,321	37,500	660.50
2018-04-10	1,353	1,381	1,341	1,360	36,700	680
2018-04-09	1,349	1,358	1,332	1,353	32,700	676.50
2018-04-06	1,375	1,390	1,347	1,348	69,800	674
2018-04-05	1,357	1,375	1,347	1,362	41,400	681
2018-04-04	1,351	1,356	1,336	1,346	16,400	673
2018-04-03	1,324	1,359	1,320	1,345	26,600	672.50
2018-03-30	1,300	1,307	1,291	1,301	18,900	650.50
2018-03-29	1,275	1,287	1,261	1,282	15,800	641
2018-03-28	1,264	1,272	1,256	1,267	15,500	633.50
2018-03-27	1,273	1,290	1,262	1,290	41,500	645
2018-03-26	1,251	1,254	1,217	1,251	36,200	625.50
2018-03-23	1,273	1,290	1,249	1,258	44,700	629
2018-03-22	1,314	1,320	1,300	1,320	19,300	660
2018-03-20	1,282	1,311	1,271	1,311	29,300	655.50
2018-03-19	1,340	1,340	1,281	1,303	36,400	651.50
2018-03-16	1,349	1,425	1,320	1,340	124,100	670
2018-03-15	1,334	1,352	1,323	1,351	26,500	675.50
2018-03-14	1,331	1,337	1,321	1,335	18,500	667.50
2018-03-13	1,325	1,341	1,319	1,341	32,500	670.50
2018-03-12	1,312	1,343	1,311	1,323	26,300	661.50
2018-03-09	1,321	1,321	1,296	1,302	23,200	651
2018-03-08	1,329	1,333	1,303	1,307	15,000	653.50
2018-03-07	1,312	1,327	1,284	1,311	33,500	655.50
2018-03-06	1,301	1,338	1,301	1,313	25,600	656.50
2018-03-05	1,334	1,338	1,276	1,286	44,900	643
2018-03-02	1,333	1,365	1,330	1,339	58,200	669.50
2018-03-01	1,353	1,383	1,330	1,371	51,000	685.50
2018-02-28	1,371	1,377	1,345	1,361	64,200	680.50
2018-02-27	1,342	1,392	1,341	1,381	69,600	690.50
2018-02-26	1,355	1,355	1,338	1,345	41,500	672.50
2018-02-23	1,341	1,346	1,335	1,342	20,500	671
2018-02-22	1,340	1,348	1,327	1,341	37,400	670.50
2018-02-21	1,339	1,345	1,323	1,340	29,700	670
2018-02-20	1,315	1,336	1,304	1,331	32,100	665.50
2018-02-19	1,324	1,350	1,310	1,317	50,700	658.50
2018-02-16	1,332	1,348	1,320	1,324	55,700	662
2018-02-15	1,300	1,370	1,280	1,322	81,400	661
2018-02-14	1,298	1,301	1,247	1,271	58,600	635.50
2018-02-13	1,370	1,370	1,301	1,305	62,300	652.50
2018-02-09	1,200	1,325	1,200	1,323	81,100	661.50
2018-02-08	1,305	1,325	1,295	1,295	55,200	647.50
2018-02-07	1,350	1,353	1,285	1,285	70,000	642.50
2018-02-06	1,273	1,288	1,200	1,249	120,400	624.50
2018-02-05	1,337	1,359	1,331	1,353	71,200	676.50
2018-02-02	1,380	1,382	1,350	1,363	68,300	681.50
2018-02-01	1,397	1,409	1,373	1,380	135,400	690
2018-01-31	1,380	1,412	1,371	1,393	107,500	696.50
2018-01-30	1,406	1,406	1,360	1,368	103,800	684
2018-01-29	1,394	1,410	1,354	1,384	211,200	692
2018-01-26	1,350	1,368	1,334	1,334	94,500	667
2018-01-25	1,345	1,355	1,301	1,314	156,600	657
2018-01-24	1,315	1,350	1,312	1,341	131,000	670.50
2018-01-23	1,300	1,315	1,295	1,308	112,600	654
2018-01-22	1,268	1,287	1,264	1,287	108,100	643.50
2018-01-19	1,240	1,260	1,234	1,254	59,300	627
2018-01-18	1,231	1,233	1,213	1,213	31,200	606.50
2018-01-17	1,234	1,237	1,221	1,225	22,800	612.50
2018-01-16	1,255	1,260	1,235	1,236	23,600	618
2018-01-15	1,271	1,277	1,258	1,259	32,700	629.50
2018-01-12	1,241	1,268	1,241	1,265	41,700	632.50
2018-01-11	1,225	1,244	1,219	1,240	29,800	620
2018-01-10	1,210	1,228	1,208	1,225	25,800	612.50
2018-01-09	1,217	1,225	1,210	1,210	30,800	605
2018-01-05	1,221	1,223	1,209	1,214	25,800	607
2018-01-04	1,229	1,229	1,210	1,215	22,600	607.50

分割・併合履歴： [2025-03-28]1株→2株 [2016-09-28]1株→2株 [2013-12-26]1株→3株 [2008-03-26]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30