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	2,309
2019-12-27	2,334	2,364	2,316	2,329	35,800	2,329
2019-12-26	2,365	2,365	2,299	2,337	59,600	2,337
2019-12-25	2,335	2,368	2,320	2,343	61,600	2,343
2019-12-24	2,319	2,343	2,308	2,317	27,300	2,317
2019-12-23	2,309	2,326	2,280	2,320	38,800	2,320
2019-12-20	2,250	2,330	2,245	2,326	70,800	2,326
2019-12-19	2,278	2,293	2,227	2,245	56,200	2,245
2019-12-18	2,270	2,270	2,203	2,246	50,600	2,246
2019-12-17	2,305	2,305	2,265	2,270	47,800	2,270
2019-12-16	2,285	2,305	2,280	2,296	24,100	2,296
2019-12-13	2,376	2,376	2,286	2,286	67,500	2,286
2019-12-12	2,376	2,381	2,320	2,337	45,300	2,337
2019-12-11	2,341	2,378	2,338	2,376	54,100	2,376
2019-12-10	2,300	2,334	2,292	2,328	43,300	2,328
2019-12-09	2,350	2,366	2,317	2,325	27,300	2,325
2019-12-06	2,296	2,330	2,296	2,321	55,300	2,321
2019-12-05	2,346	2,346	2,288	2,319	74,600	2,319
2019-12-04	2,362	2,393	2,326	2,346	68,200	2,346
2019-12-03	2,350	2,386	2,291	2,374	76,100	2,374
2019-12-02	2,400	2,434	2,385	2,385	93,200	2,385
2019-11-29	2,383	2,410	2,367	2,385	133,400	2,385
2019-11-28	2,330	2,389	2,330	2,357	121,800	2,357
2019-11-27	2,302	2,338	2,277	2,325	97,300	2,325
2019-11-26	2,262	2,280	2,235	2,252	51,500	2,252
2019-11-25	2,298	2,326	2,275	2,276	82,200	2,276
2019-11-22	2,265	2,295	2,252	2,278	62,700	2,278
2019-11-21	2,237	2,264	2,197	2,249	74,100	2,249
2019-11-20	2,214	2,239	2,193	2,221	45,600	2,221
2019-11-19	2,230	2,240	2,191	2,220	51,200	2,220
2019-11-18	2,173	2,237	2,165	2,223	81,900	2,223
2019-11-15	2,130	2,153	2,111	2,153	54,500	2,153
2019-11-14	2,120	2,200	2,102	2,153	118,900	2,153
2019-11-13	2,085	2,107	2,066	2,100	99,700	2,100
2019-11-12	2,110	2,125	2,070	2,079	90,100	2,079
2019-11-11	2,104	2,128	2,075	2,104	127,200	2,104
2019-11-08	2,221	2,223	2,061	2,112	320,200	2,112
2019-11-07	2,294	2,294	2,208	2,221	104,300	2,221
2019-11-06	2,343	2,345	2,235	2,256	134,600	2,256
2019-11-05	2,428	2,428	2,333	2,340	84,800	2,340
2019-11-01	2,414	2,428	2,375	2,400	60,200	2,400
2019-10-31	2,355	2,447	2,355	2,415	124,400	2,415
2019-10-30	2,396	2,425	2,325	2,355	96,500	2,355
2019-10-29	2,436	2,488	2,397	2,397	101,200	2,397
2019-10-28	2,342	2,423	2,315	2,410	121,100	2,410
2019-10-25	2,350	2,357	2,318	2,323	71,600	2,323
2019-10-24	2,285	2,336	2,284	2,328	89,300	2,328
2019-10-23	2,253	2,280	2,244	2,271	43,600	2,271
2019-10-21	2,283	2,315	2,241	2,250	54,300	2,250
2019-10-18	2,329	2,345	2,283	2,295	76,300	2,295
2019-10-17	2,300	2,349	2,285	2,319	83,300	2,319
2019-10-16	2,330	2,376	2,313	2,313	106,300	2,313
2019-10-15	2,282	2,309	2,272	2,305	92,600	2,305
2019-10-11	2,288	2,297	2,254	2,277	58,400	2,277
2019-10-10	2,290	2,292	2,232	2,288	64,500	2,288
2019-10-09	2,205	2,296	2,202	2,288	66,800	2,288
2019-10-08	2,282	2,310	2,225	2,228	81,000	2,228
2019-10-07	2,294	2,340	2,259	2,262	95,900	2,262
2019-10-04	2,220	2,278	2,205	2,275	121,400	2,275
2019-10-03	2,188	2,224	2,163	2,208	58,600	2,208
2019-10-02	2,166	2,248	2,137	2,214	84,300	2,214
2019-10-01	-	-	-	2,198	-	2,198
2019-09-30	2,218	2,218	2,167	2,198	55,700	2,198
2019-09-27	2,189	2,230	2,181	2,226	89,800	2,226
2019-09-26	2,196	2,230	2,177	2,184	81,500	2,184
2019-09-25	2,200	2,217	2,167	2,194	76,600	2,194
2019-09-24	2,140	2,213	2,140	2,196	67,100	2,196
2019-09-20	2,192	2,225	2,130	2,130	68,100	2,130
2019-09-19	2,199	2,250	2,199	2,205	155,100	2,205
2019-09-18	2,178	2,220	2,154	2,201	122,900	2,201
2019-09-17	2,084	2,175	2,073	2,158	71,000	2,158
2019-09-13	2,052	2,099	2,051	2,093	61,000	2,093
2019-09-12	2,011	2,069	1,985	2,051	74,400	2,051
2019-09-11	2,057	2,071	2,007	2,014	87,500	2,014
2019-09-10	2,120	2,130	2,078	2,078	78,000	2,078
2019-09-09	2,159	2,183	2,140	2,142	47,600	2,142
2019-09-06	2,146	2,174	2,116	2,156	55,900	2,156
2019-09-05	2,105	2,160	2,102	2,146	102,000	2,146
2019-09-04	2,112	2,116	2,081	2,105	49,200	2,105
2019-09-03	2,099	2,125	2,057	2,122	79,800	2,122
2019-09-02	2,079	2,113	2,047	2,111	56,200	2,111
2019-08-30	2,001	2,079	1,987	2,076	89,000	2,076
2019-08-29	1,956	1,979	1,924	1,979	61,700	1,979
2019-08-28	2,007	2,012	1,954	1,962	56,700	1,962
2019-08-27	2,073	2,073	2,016	2,017	33,600	2,017
2019-08-26	2,039	2,097	2,029	2,042	57,500	2,042
2019-08-23	2,122	2,123	2,091	2,110	46,600	2,110
2019-08-22	2,140	2,145	2,106	2,129	88,000	2,129
2019-08-21	2,082	2,124	2,049	2,116	74,300	2,116
2019-08-20	2,129	2,147	2,080	2,101	74,700	2,101
2019-08-19	2,125	2,140	2,100	2,130	59,600	2,130
2019-08-16	2,100	2,122	2,056	2,090	101,500	2,090
2019-08-15	2,062	2,122	2,055	2,105	172,100	2,105
2019-08-14	2,089	2,194	2,065	2,173	184,600	2,173
2019-08-13	1,970	2,076	1,952	2,072	76,500	2,072
2019-08-09	2,104	2,110	1,988	2,003	140,400	2,003
2019-08-08	2,000	2,114	1,994	2,086	155,500	2,086
2019-08-07	1,880	2,000	1,867	1,994	157,800	1,994
2019-08-06	1,800	1,918	1,782	1,903	135,600	1,903
2019-08-05	1,907	1,907	1,803	1,861	101,600	1,861
2019-08-02	1,900	1,930	1,894	1,911	56,000	1,911
2019-08-01	1,906	1,949	1,905	1,934	72,300	1,934
2019-07-31	1,910	1,964	1,905	1,942	83,100	1,942
2019-07-30	1,915	1,936	1,875	1,912	75,800	1,912
2019-07-29	1,911	1,952	1,910	1,917	67,200	1,917
2019-07-26	1,898	1,923	1,886	1,917	50,100	1,917
2019-07-25	1,869	1,917	1,845	1,908	126,000	1,908
2019-07-24	1,809	1,856	1,803	1,843	144,600	1,843
2019-07-23	1,789	1,803	1,767	1,801	56,700	1,801
2019-07-22	1,775	1,790	1,743	1,782	42,700	1,782
2019-07-19	1,735	1,779	1,725	1,775	73,600	1,775
2019-07-18	1,746	1,751	1,721	1,723	68,700	1,723
2019-07-17	1,768	1,784	1,741	1,766	65,800	1,766
2019-07-16	1,773	1,791	1,755	1,778	100,500	1,778
2019-07-12	1,748	1,764	1,721	1,764	200,800	1,764
2019-07-11	1,671	1,715	1,656	1,714	72,800	1,714
2019-07-10	1,645	1,673	1,630	1,664	36,600	1,664
2019-07-09	1,670	1,670	1,639	1,642	31,500	1,642
2019-07-08	1,691	1,697	1,664	1,675	60,500	1,675
2019-07-05	1,673	1,680	1,649	1,678	45,400	1,678
2019-07-04	1,622	1,664	1,605	1,660	74,200	1,660
2019-07-03	1,628	1,635	1,605	1,618	34,800	1,618
2019-07-02	1,600	1,630	1,596	1,623	51,800	1,623
2019-07-01	1,583	1,607	1,568	1,606	54,200	1,606
2019-06-28	1,553	1,570	1,553	1,560	24,400	1,560
2019-06-27	1,555	1,565	1,543	1,563	29,100	1,563
2019-06-26	1,562	1,562	1,542	1,557	25,300	1,557
2019-06-25	1,561	1,572	1,550	1,562	19,300	1,562
2019-06-24	1,548	1,555	1,534	1,555	47,600	1,555
2019-06-21	1,580	1,583	1,545	1,548	41,000	1,548
2019-06-20	1,576	1,585	1,563	1,570	33,400	1,570
2019-06-19	1,570	1,577	1,560	1,572	24,000	1,572
2019-06-18	1,562	1,581	1,546	1,554	40,700	1,554
2019-06-17	1,588	1,591	1,560	1,578	33,300	1,578
2019-06-14	1,553	1,573	1,544	1,573	65,500	1,573
2019-06-13	1,563	1,563	1,524	1,531	95,100	1,531
2019-06-12	1,575	1,588	1,566	1,568	61,300	1,568
2019-06-11	1,584	1,592	1,574	1,587	40,800	1,587
2019-06-10	1,610	1,616	1,574	1,587	67,500	1,587
2019-06-07	1,585	1,590	1,556	1,579	65,900	1,579
2019-06-06	1,620	1,621	1,575	1,578	53,000	1,578
2019-06-05	1,608	1,637	1,602	1,620	44,700	1,620
2019-06-04	1,593	1,599	1,556	1,586	51,700	1,586
2019-06-03	1,610	1,615	1,559	1,605	74,100	1,605
2019-05-31	1,656	1,665	1,625	1,650	32,100	1,650
2019-05-30	1,698	1,698	1,642	1,651	58,800	1,651
2019-05-29	1,699	1,731	1,676	1,700	43,800	1,700
2019-05-28	1,718	1,730	1,682	1,718	60,600	1,718
2019-05-27	1,680	1,723	1,640	1,720	89,500	1,720
2019-05-24	1,608	1,681	1,594	1,675	65,400	1,675
2019-05-23	1,595	1,640	1,585	1,623	71,600	1,623
2019-05-22	1,552	1,577	1,540	1,565	37,700	1,565
2019-05-21	1,575	1,575	1,528	1,539	60,900	1,539
2019-05-20	1,627	1,634	1,545	1,586	59,400	1,586
2019-05-17	1,613	1,646	1,610	1,620	31,600	1,620
2019-05-16	1,661	1,661	1,600	1,606	46,300	1,606
2019-05-15	1,691	1,691	1,639	1,658	35,300	1,658
2019-05-14	1,639	1,685	1,584	1,677	66,200	1,677
2019-05-13	1,671	1,736	1,664	1,697	77,700	1,697
2019-05-10	1,677	1,718	1,642	1,684	121,700	1,684
2019-05-09	1,720	1,720	1,662	1,689	47,700	1,689
2019-05-08	1,685	1,690	1,649	1,690	32,800	1,690
2019-05-07	1,682	1,715	1,675	1,691	49,800	1,691
2019-04-26	1,656	1,668	1,624	1,667	29,600	1,667
2019-04-25	1,641	1,667	1,637	1,661	29,800	1,661
2019-04-24	1,620	1,655	1,620	1,650	39,600	1,650
2019-04-23	1,630	1,634	1,606	1,614	22,300	1,614
2019-04-22	1,655	1,661	1,616	1,628	49,400	1,628
2019-04-19	1,683	1,688	1,653	1,655	33,700	1,655
2019-04-18	1,726	1,730	1,669	1,669	85,500	1,669
2019-04-17	1,695	1,696	1,670	1,686	32,000	1,686
2019-04-16	1,697	1,702	1,679	1,691	27,800	1,691
2019-04-15	1,685	1,698	1,664	1,698	43,000	1,698
2019-04-12	1,713	1,713	1,661	1,674	32,000	1,674
2019-04-11	1,700	1,716	1,688	1,703	24,400	1,703
2019-04-10	1,689	1,708	1,675	1,697	28,000	1,697
2019-04-09	1,742	1,750	1,687	1,704	62,300	1,704
2019-04-08	1,672	1,761	1,672	1,738	143,700	1,738
2019-04-05	1,695	1,697	1,648	1,669	51,300	1,669
2019-04-04	1,711	1,725	1,681	1,692	67,800	1,692
2019-04-03	1,650	1,704	1,640	1,699	69,500	1,699
2019-04-02	1,647	1,662	1,618	1,646	120,400	1,646
2019-04-01	1,627	1,644	1,624	1,636	52,900	1,636
2019-03-29	1,611	1,620	1,597	1,599	48,200	1,599
2019-03-28	1,615	1,622	1,586	1,610	35,700	1,610
2019-03-27	1,610	1,635	1,593	1,615	39,500	1,615
2019-03-26	1,590	1,620	1,583	1,612	51,800	1,612
2019-03-25	1,576	1,607	1,552	1,589	52,000	1,589
2019-03-22	1,604	1,621	1,588	1,615	37,600	1,615
2019-03-20	1,601	1,619	1,584	1,604	33,000	1,604
2019-03-19	1,646	1,646	1,595	1,601	35,500	1,601
2019-03-18	1,604	1,638	1,604	1,632	47,700	1,632
2019-03-15	1,606	1,630	1,595	1,597	26,400	1,597
2019-03-14	1,641	1,647	1,594	1,597	40,600	1,597
2019-03-13	1,671	1,686	1,637	1,641	41,600	1,641
2019-03-12	1,639	1,674	1,629	1,666	55,200	1,666
2019-03-11	1,579	1,628	1,562	1,602	48,400	1,602
2019-03-08	1,607	1,616	1,570	1,580	106,200	1,580
2019-03-07	1,688	1,688	1,642	1,659	66,200	1,659
2019-03-06	1,701	1,718	1,694	1,698	54,400	1,698
2019-03-05	1,724	1,724	1,695	1,711	71,000	1,711
2019-03-04	1,755	1,759	1,714	1,754	89,300	1,754
2019-03-01	1,711	1,738	1,690	1,733	81,800	1,733
2019-02-28	1,709	1,711	1,676	1,691	75,700	1,691
2019-02-27	1,737	1,737	1,688	1,717	97,000	1,717
2019-02-26	1,783	1,796	1,715	1,737	90,700	1,737
2019-02-25	1,742	1,782	1,728	1,774	103,300	1,774
2019-02-22	1,729	1,729	1,679	1,704	112,700	1,704
2019-02-21	1,765	1,773	1,722	1,739	88,800	1,739
2019-02-20	1,793	1,830	1,740	1,756	182,300	1,756
2019-02-19	1,667	1,822	1,655	1,794	338,400	1,794
2019-02-18	1,647	1,647	1,598	1,641	117,500	1,641
2019-02-15	1,611	1,685	1,549	1,591	245,100	1,591
2019-02-14	1,544	1,631	1,544	1,628	98,100	1,628
2019-02-13	1,545	1,566	1,522	1,535	90,400	1,535
2019-02-12	1,582	1,590	1,503	1,537	136,800	1,537
2019-02-08	1,582	1,688	1,570	1,599	225,300	1,599
2019-02-07	1,673	1,706	1,639	1,691	115,200	1,691
2019-02-06	1,650	1,680	1,639	1,665	60,400	1,665
2019-02-05	1,637	1,671	1,612	1,655	78,200	1,655
2019-02-04	1,566	1,690	1,566	1,649	168,100	1,649
2019-02-01	1,502	1,536	1,474	1,534	110,500	1,534
2019-01-31	1,414	1,444	1,386	1,430	124,600	1,430
2019-01-30	1,482	1,495	1,408	1,408	74,500	1,408
2019-01-29	1,494	1,494	1,468	1,481	70,400	1,481
2019-01-28	1,529	1,535	1,500	1,504	44,000	1,504
2019-01-25	1,537	1,538	1,491	1,508	99,800	1,508
2019-01-24	1,527	1,569	1,470	1,537	120,400	1,537
2019-01-23	1,566	1,568	1,529	1,548	56,600	1,548
2019-01-22	1,640	1,642	1,578	1,591	43,800	1,591
2019-01-21	1,680	1,690	1,630	1,647	34,400	1,647
2019-01-18	1,653	1,688	1,631	1,654	51,600	1,654
2019-01-17	1,586	1,654	1,559	1,646	53,300	1,646
2019-01-16	1,610	1,630	1,579	1,597	30,800	1,597
2019-01-15	1,560	1,581	1,530	1,576	23,800	1,576
2019-01-11	1,600	1,632	1,570	1,576	38,100	1,576
2019-01-10	1,677	1,677	1,590	1,607	33,900	1,607
2019-01-09	1,668	1,699	1,658	1,677	22,900	1,677
2019-01-08	1,647	1,677	1,631	1,667	33,800	1,667
2019-01-07	1,679	1,679	1,630	1,648	28,500	1,648
2019-01-04	1,579	1,601	1,540	1,599	31,300	1,599

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