3837 アドソル日進(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,300	2,311	2,270	2,309	46,400	1,154.50
2019-12-27	2,334	2,364	2,316	2,329	35,800	1,164.50
2019-12-26	2,365	2,365	2,299	2,337	59,600	1,168.50
2019-12-25	2,335	2,368	2,320	2,343	61,600	1,171.50
2019-12-24	2,319	2,343	2,308	2,317	27,300	1,158.50
2019-12-23	2,309	2,326	2,280	2,320	38,800	1,160
2019-12-20	2,250	2,330	2,245	2,326	70,800	1,163
2019-12-19	2,278	2,293	2,227	2,245	56,200	1,122.50
2019-12-18	2,270	2,270	2,203	2,246	50,600	1,123
2019-12-17	2,305	2,305	2,265	2,270	47,800	1,135
2019-12-16	2,285	2,305	2,280	2,296	24,100	1,148
2019-12-13	2,376	2,376	2,286	2,286	67,500	1,143
2019-12-12	2,376	2,381	2,320	2,337	45,300	1,168.50
2019-12-11	2,341	2,378	2,338	2,376	54,100	1,188
2019-12-10	2,300	2,334	2,292	2,328	43,300	1,164
2019-12-09	2,350	2,366	2,317	2,325	27,300	1,162.50
2019-12-06	2,296	2,330	2,296	2,321	55,300	1,160.50
2019-12-05	2,346	2,346	2,288	2,319	74,600	1,159.50
2019-12-04	2,362	2,393	2,326	2,346	68,200	1,173
2019-12-03	2,350	2,386	2,291	2,374	76,100	1,187
2019-12-02	2,400	2,434	2,385	2,385	93,200	1,192.50
2019-11-29	2,383	2,410	2,367	2,385	133,400	1,192.50
2019-11-28	2,330	2,389	2,330	2,357	121,800	1,178.50
2019-11-27	2,302	2,338	2,277	2,325	97,300	1,162.50
2019-11-26	2,262	2,280	2,235	2,252	51,500	1,126
2019-11-25	2,298	2,326	2,275	2,276	82,200	1,138
2019-11-22	2,265	2,295	2,252	2,278	62,700	1,139
2019-11-21	2,237	2,264	2,197	2,249	74,100	1,124.50
2019-11-20	2,214	2,239	2,193	2,221	45,600	1,110.50
2019-11-19	2,230	2,240	2,191	2,220	51,200	1,110
2019-11-18	2,173	2,237	2,165	2,223	81,900	1,111.50
2019-11-15	2,130	2,153	2,111	2,153	54,500	1,076.50
2019-11-14	2,120	2,200	2,102	2,153	118,900	1,076.50
2019-11-13	2,085	2,107	2,066	2,100	99,700	1,050
2019-11-12	2,110	2,125	2,070	2,079	90,100	1,039.50
2019-11-11	2,104	2,128	2,075	2,104	127,200	1,052
2019-11-08	2,221	2,223	2,061	2,112	320,200	1,056
2019-11-07	2,294	2,294	2,208	2,221	104,300	1,110.50
2019-11-06	2,343	2,345	2,235	2,256	134,600	1,128
2019-11-05	2,428	2,428	2,333	2,340	84,800	1,170
2019-11-01	2,414	2,428	2,375	2,400	60,200	1,200
2019-10-31	2,355	2,447	2,355	2,415	124,400	1,207.50
2019-10-30	2,396	2,425	2,325	2,355	96,500	1,177.50
2019-10-29	2,436	2,488	2,397	2,397	101,200	1,198.50
2019-10-28	2,342	2,423	2,315	2,410	121,100	1,205
2019-10-25	2,350	2,357	2,318	2,323	71,600	1,161.50
2019-10-24	2,285	2,336	2,284	2,328	89,300	1,164
2019-10-23	2,253	2,280	2,244	2,271	43,600	1,135.50
2019-10-21	2,283	2,315	2,241	2,250	54,300	1,125
2019-10-18	2,329	2,345	2,283	2,295	76,300	1,147.50
2019-10-17	2,300	2,349	2,285	2,319	83,300	1,159.50
2019-10-16	2,330	2,376	2,313	2,313	106,300	1,156.50
2019-10-15	2,282	2,309	2,272	2,305	92,600	1,152.50
2019-10-11	2,288	2,297	2,254	2,277	58,400	1,138.50
2019-10-10	2,290	2,292	2,232	2,288	64,500	1,144
2019-10-09	2,205	2,296	2,202	2,288	66,800	1,144
2019-10-08	2,282	2,310	2,225	2,228	81,000	1,114
2019-10-07	2,294	2,340	2,259	2,262	95,900	1,131
2019-10-04	2,220	2,278	2,205	2,275	121,400	1,137.50
2019-10-03	2,188	2,224	2,163	2,208	58,600	1,104
2019-10-02	2,166	2,248	2,137	2,214	84,300	1,107
2019-10-01	-	-	-	2,198	-	1,099
2019-09-30	2,218	2,218	2,167	2,198	55,700	1,099
2019-09-27	2,189	2,230	2,181	2,226	89,800	1,113
2019-09-26	2,196	2,230	2,177	2,184	81,500	1,092
2019-09-25	2,200	2,217	2,167	2,194	76,600	1,097
2019-09-24	2,140	2,213	2,140	2,196	67,100	1,098
2019-09-20	2,192	2,225	2,130	2,130	68,100	1,065
2019-09-19	2,199	2,250	2,199	2,205	155,100	1,102.50
2019-09-18	2,178	2,220	2,154	2,201	122,900	1,100.50
2019-09-17	2,084	2,175	2,073	2,158	71,000	1,079
2019-09-13	2,052	2,099	2,051	2,093	61,000	1,046.50
2019-09-12	2,011	2,069	1,985	2,051	74,400	1,025.50
2019-09-11	2,057	2,071	2,007	2,014	87,500	1,007
2019-09-10	2,120	2,130	2,078	2,078	78,000	1,039
2019-09-09	2,159	2,183	2,140	2,142	47,600	1,071
2019-09-06	2,146	2,174	2,116	2,156	55,900	1,078
2019-09-05	2,105	2,160	2,102	2,146	102,000	1,073
2019-09-04	2,112	2,116	2,081	2,105	49,200	1,052.50
2019-09-03	2,099	2,125	2,057	2,122	79,800	1,061
2019-09-02	2,079	2,113	2,047	2,111	56,200	1,055.50
2019-08-30	2,001	2,079	1,987	2,076	89,000	1,038
2019-08-29	1,956	1,979	1,924	1,979	61,700	989.50
2019-08-28	2,007	2,012	1,954	1,962	56,700	981
2019-08-27	2,073	2,073	2,016	2,017	33,600	1,008.50
2019-08-26	2,039	2,097	2,029	2,042	57,500	1,021
2019-08-23	2,122	2,123	2,091	2,110	46,600	1,055
2019-08-22	2,140	2,145	2,106	2,129	88,000	1,064.50
2019-08-21	2,082	2,124	2,049	2,116	74,300	1,058
2019-08-20	2,129	2,147	2,080	2,101	74,700	1,050.50
2019-08-19	2,125	2,140	2,100	2,130	59,600	1,065
2019-08-16	2,100	2,122	2,056	2,090	101,500	1,045
2019-08-15	2,062	2,122	2,055	2,105	172,100	1,052.50
2019-08-14	2,089	2,194	2,065	2,173	184,600	1,086.50
2019-08-13	1,970	2,076	1,952	2,072	76,500	1,036
2019-08-09	2,104	2,110	1,988	2,003	140,400	1,001.50
2019-08-08	2,000	2,114	1,994	2,086	155,500	1,043
2019-08-07	1,880	2,000	1,867	1,994	157,800	997
2019-08-06	1,800	1,918	1,782	1,903	135,600	951.50
2019-08-05	1,907	1,907	1,803	1,861	101,600	930.50
2019-08-02	1,900	1,930	1,894	1,911	56,000	955.50
2019-08-01	1,906	1,949	1,905	1,934	72,300	967
2019-07-31	1,910	1,964	1,905	1,942	83,100	971
2019-07-30	1,915	1,936	1,875	1,912	75,800	956
2019-07-29	1,911	1,952	1,910	1,917	67,200	958.50
2019-07-26	1,898	1,923	1,886	1,917	50,100	958.50
2019-07-25	1,869	1,917	1,845	1,908	126,000	954
2019-07-24	1,809	1,856	1,803	1,843	144,600	921.50
2019-07-23	1,789	1,803	1,767	1,801	56,700	900.50
2019-07-22	1,775	1,790	1,743	1,782	42,700	891
2019-07-19	1,735	1,779	1,725	1,775	73,600	887.50
2019-07-18	1,746	1,751	1,721	1,723	68,700	861.50
2019-07-17	1,768	1,784	1,741	1,766	65,800	883
2019-07-16	1,773	1,791	1,755	1,778	100,500	889
2019-07-12	1,748	1,764	1,721	1,764	200,800	882
2019-07-11	1,671	1,715	1,656	1,714	72,800	857
2019-07-10	1,645	1,673	1,630	1,664	36,600	832
2019-07-09	1,670	1,670	1,639	1,642	31,500	821
2019-07-08	1,691	1,697	1,664	1,675	60,500	837.50
2019-07-05	1,673	1,680	1,649	1,678	45,400	839
2019-07-04	1,622	1,664	1,605	1,660	74,200	830
2019-07-03	1,628	1,635	1,605	1,618	34,800	809
2019-07-02	1,600	1,630	1,596	1,623	51,800	811.50
2019-07-01	1,583	1,607	1,568	1,606	54,200	803
2019-06-28	1,553	1,570	1,553	1,560	24,400	780
2019-06-27	1,555	1,565	1,543	1,563	29,100	781.50
2019-06-26	1,562	1,562	1,542	1,557	25,300	778.50
2019-06-25	1,561	1,572	1,550	1,562	19,300	781
2019-06-24	1,548	1,555	1,534	1,555	47,600	777.50
2019-06-21	1,580	1,583	1,545	1,548	41,000	774
2019-06-20	1,576	1,585	1,563	1,570	33,400	785
2019-06-19	1,570	1,577	1,560	1,572	24,000	786
2019-06-18	1,562	1,581	1,546	1,554	40,700	777
2019-06-17	1,588	1,591	1,560	1,578	33,300	789
2019-06-14	1,553	1,573	1,544	1,573	65,500	786.50
2019-06-13	1,563	1,563	1,524	1,531	95,100	765.50
2019-06-12	1,575	1,588	1,566	1,568	61,300	784
2019-06-11	1,584	1,592	1,574	1,587	40,800	793.50
2019-06-10	1,610	1,616	1,574	1,587	67,500	793.50
2019-06-07	1,585	1,590	1,556	1,579	65,900	789.50
2019-06-06	1,620	1,621	1,575	1,578	53,000	789
2019-06-05	1,608	1,637	1,602	1,620	44,700	810
2019-06-04	1,593	1,599	1,556	1,586	51,700	793
2019-06-03	1,610	1,615	1,559	1,605	74,100	802.50
2019-05-31	1,656	1,665	1,625	1,650	32,100	825
2019-05-30	1,698	1,698	1,642	1,651	58,800	825.50
2019-05-29	1,699	1,731	1,676	1,700	43,800	850
2019-05-28	1,718	1,730	1,682	1,718	60,600	859
2019-05-27	1,680	1,723	1,640	1,720	89,500	860
2019-05-24	1,608	1,681	1,594	1,675	65,400	837.50
2019-05-23	1,595	1,640	1,585	1,623	71,600	811.50
2019-05-22	1,552	1,577	1,540	1,565	37,700	782.50
2019-05-21	1,575	1,575	1,528	1,539	60,900	769.50
2019-05-20	1,627	1,634	1,545	1,586	59,400	793
2019-05-17	1,613	1,646	1,610	1,620	31,600	810
2019-05-16	1,661	1,661	1,600	1,606	46,300	803
2019-05-15	1,691	1,691	1,639	1,658	35,300	829
2019-05-14	1,639	1,685	1,584	1,677	66,200	838.50
2019-05-13	1,671	1,736	1,664	1,697	77,700	848.50
2019-05-10	1,677	1,718	1,642	1,684	121,700	842
2019-05-09	1,720	1,720	1,662	1,689	47,700	844.50
2019-05-08	1,685	1,690	1,649	1,690	32,800	845
2019-05-07	1,682	1,715	1,675	1,691	49,800	845.50
2019-04-26	1,656	1,668	1,624	1,667	29,600	833.50
2019-04-25	1,641	1,667	1,637	1,661	29,800	830.50
2019-04-24	1,620	1,655	1,620	1,650	39,600	825
2019-04-23	1,630	1,634	1,606	1,614	22,300	807
2019-04-22	1,655	1,661	1,616	1,628	49,400	814
2019-04-19	1,683	1,688	1,653	1,655	33,700	827.50
2019-04-18	1,726	1,730	1,669	1,669	85,500	834.50
2019-04-17	1,695	1,696	1,670	1,686	32,000	843
2019-04-16	1,697	1,702	1,679	1,691	27,800	845.50
2019-04-15	1,685	1,698	1,664	1,698	43,000	849
2019-04-12	1,713	1,713	1,661	1,674	32,000	837
2019-04-11	1,700	1,716	1,688	1,703	24,400	851.50
2019-04-10	1,689	1,708	1,675	1,697	28,000	848.50
2019-04-09	1,742	1,750	1,687	1,704	62,300	852
2019-04-08	1,672	1,761	1,672	1,738	143,700	869
2019-04-05	1,695	1,697	1,648	1,669	51,300	834.50
2019-04-04	1,711	1,725	1,681	1,692	67,800	846
2019-04-03	1,650	1,704	1,640	1,699	69,500	849.50
2019-04-02	1,647	1,662	1,618	1,646	120,400	823
2019-04-01	1,627	1,644	1,624	1,636	52,900	818
2019-03-29	1,611	1,620	1,597	1,599	48,200	799.50
2019-03-28	1,615	1,622	1,586	1,610	35,700	805
2019-03-27	1,610	1,635	1,593	1,615	39,500	807.50
2019-03-26	1,590	1,620	1,583	1,612	51,800	806
2019-03-25	1,576	1,607	1,552	1,589	52,000	794.50
2019-03-22	1,604	1,621	1,588	1,615	37,600	807.50
2019-03-20	1,601	1,619	1,584	1,604	33,000	802
2019-03-19	1,646	1,646	1,595	1,601	35,500	800.50
2019-03-18	1,604	1,638	1,604	1,632	47,700	816
2019-03-15	1,606	1,630	1,595	1,597	26,400	798.50
2019-03-14	1,641	1,647	1,594	1,597	40,600	798.50
2019-03-13	1,671	1,686	1,637	1,641	41,600	820.50
2019-03-12	1,639	1,674	1,629	1,666	55,200	833
2019-03-11	1,579	1,628	1,562	1,602	48,400	801
2019-03-08	1,607	1,616	1,570	1,580	106,200	790
2019-03-07	1,688	1,688	1,642	1,659	66,200	829.50
2019-03-06	1,701	1,718	1,694	1,698	54,400	849
2019-03-05	1,724	1,724	1,695	1,711	71,000	855.50
2019-03-04	1,755	1,759	1,714	1,754	89,300	877
2019-03-01	1,711	1,738	1,690	1,733	81,800	866.50
2019-02-28	1,709	1,711	1,676	1,691	75,700	845.50
2019-02-27	1,737	1,737	1,688	1,717	97,000	858.50
2019-02-26	1,783	1,796	1,715	1,737	90,700	868.50
2019-02-25	1,742	1,782	1,728	1,774	103,300	887
2019-02-22	1,729	1,729	1,679	1,704	112,700	852
2019-02-21	1,765	1,773	1,722	1,739	88,800	869.50
2019-02-20	1,793	1,830	1,740	1,756	182,300	878
2019-02-19	1,667	1,822	1,655	1,794	338,400	897
2019-02-18	1,647	1,647	1,598	1,641	117,500	820.50
2019-02-15	1,611	1,685	1,549	1,591	245,100	795.50
2019-02-14	1,544	1,631	1,544	1,628	98,100	814
2019-02-13	1,545	1,566	1,522	1,535	90,400	767.50
2019-02-12	1,582	1,590	1,503	1,537	136,800	768.50
2019-02-08	1,582	1,688	1,570	1,599	225,300	799.50
2019-02-07	1,673	1,706	1,639	1,691	115,200	845.50
2019-02-06	1,650	1,680	1,639	1,665	60,400	832.50
2019-02-05	1,637	1,671	1,612	1,655	78,200	827.50
2019-02-04	1,566	1,690	1,566	1,649	168,100	824.50
2019-02-01	1,502	1,536	1,474	1,534	110,500	767
2019-01-31	1,414	1,444	1,386	1,430	124,600	715
2019-01-30	1,482	1,495	1,408	1,408	74,500	704
2019-01-29	1,494	1,494	1,468	1,481	70,400	740.50
2019-01-28	1,529	1,535	1,500	1,504	44,000	752
2019-01-25	1,537	1,538	1,491	1,508	99,800	754
2019-01-24	1,527	1,569	1,470	1,537	120,400	768.50
2019-01-23	1,566	1,568	1,529	1,548	56,600	774
2019-01-22	1,640	1,642	1,578	1,591	43,800	795.50
2019-01-21	1,680	1,690	1,630	1,647	34,400	823.50
2019-01-18	1,653	1,688	1,631	1,654	51,600	827
2019-01-17	1,586	1,654	1,559	1,646	53,300	823
2019-01-16	1,610	1,630	1,579	1,597	30,800	798.50
2019-01-15	1,560	1,581	1,530	1,576	23,800	788
2019-01-11	1,600	1,632	1,570	1,576	38,100	788
2019-01-10	1,677	1,677	1,590	1,607	33,900	803.50
2019-01-09	1,668	1,699	1,658	1,677	22,900	838.50
2019-01-08	1,647	1,677	1,631	1,667	33,800	833.50
2019-01-07	1,679	1,679	1,630	1,648	28,500	824
2019-01-04	1,579	1,601	1,540	1,599	31,300	799.50

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