3837 アドソル日進(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,300	3,300	3,190	3,235	49,100	1,617.50
2020-12-29	3,270	3,330	3,230	3,265	69,600	1,632.50
2020-12-28	3,300	3,380	3,235	3,265	91,000	1,632.50
2020-12-25	3,190	3,270	3,165	3,270	94,900	1,635
2020-12-24	3,200	3,210	3,145	3,165	61,200	1,582.50
2020-12-23	3,075	3,195	3,075	3,185	59,800	1,592.50
2020-12-22	3,175	3,175	3,060	3,075	91,200	1,537.50
2020-12-21	3,140	3,230	3,075	3,180	157,500	1,590
2020-12-18	3,045	3,045	2,992	3,015	29,300	1,507.50
2020-12-17	3,040	3,080	3,030	3,045	33,500	1,522.50
2020-12-16	3,100	3,115	2,995	3,040	47,300	1,520
2020-12-15	3,060	3,140	3,060	3,115	96,200	1,557.50
2020-12-14	2,967	3,060	2,938	3,040	58,500	1,520
2020-12-11	3,000	3,010	2,937	2,960	58,600	1,480
2020-12-10	3,000	3,070	2,979	3,000	108,700	1,500
2020-12-09	2,955	2,986	2,931	2,985	47,700	1,492.50
2020-12-08	2,932	2,967	2,924	2,942	41,200	1,471
2020-12-07	2,899	2,995	2,873	2,952	93,000	1,476
2020-12-04	2,854	2,862	2,785	2,852	47,300	1,426
2020-12-03	2,901	2,905	2,833	2,833	55,000	1,416.50
2020-12-02	2,886	2,955	2,885	2,927	54,200	1,463.50
2020-12-01	2,960	2,975	2,876	2,879	86,800	1,439.50
2020-11-30	3,040	3,040	2,958	2,958	90,500	1,479
2020-11-27	2,937	3,015	2,916	3,010	141,400	1,505
2020-11-26	2,894	2,964	2,861	2,937	137,700	1,468.50
2020-11-25	2,845	2,896	2,825	2,894	121,400	1,447
2020-11-24	2,794	2,847	2,787	2,827	88,900	1,413.50
2020-11-20	2,705	2,764	2,696	2,760	26,400	1,380
2020-11-19	2,710	2,729	2,665	2,724	27,300	1,362
2020-11-18	2,700	2,722	2,653	2,714	36,600	1,357
2020-11-17	2,781	2,791	2,679	2,693	49,700	1,346.50
2020-11-16	2,770	2,770	2,717	2,757	51,800	1,378.50
2020-11-13	2,790	2,790	2,742	2,770	59,700	1,385
2020-11-12	2,766	2,841	2,749	2,816	132,700	1,408
2020-11-11	2,688	2,740	2,595	2,733	81,500	1,366.50
2020-11-10	2,773	2,774	2,606	2,687	154,900	1,343.50
2020-11-09	2,827	2,887	2,809	2,819	136,400	1,409.50
2020-11-06	2,730	2,814	2,685	2,795	149,500	1,397.50
2020-11-05	2,700	2,740	2,620	2,730	111,000	1,365
2020-11-04	2,657	2,738	2,647	2,720	80,400	1,360
2020-11-02	2,668	2,670	2,561	2,620	67,900	1,310
2020-10-30	2,688	2,695	2,615	2,616	69,400	1,308
2020-10-29	2,630	2,724	2,603	2,700	81,400	1,350
2020-10-28	2,584	2,664	2,569	2,653	61,600	1,326.50
2020-10-27	2,508	2,582	2,480	2,579	41,500	1,289.50
2020-10-26	2,585	2,635	2,555	2,558	57,400	1,279
2020-10-23	2,585	2,585	2,480	2,556	71,300	1,278
2020-10-22	2,705	2,705	2,576	2,594	52,500	1,297
2020-10-21	2,692	2,711	2,670	2,679	27,700	1,339.50
2020-10-20	2,670	2,714	2,670	2,684	26,700	1,342
2020-10-19	2,664	2,678	2,616	2,676	26,000	1,338
2020-10-16	2,675	2,695	2,607	2,627	45,000	1,313.50
2020-10-15	2,710	2,710	2,650	2,686	28,100	1,343
2020-10-14	2,690	2,721	2,671	2,712	24,300	1,356
2020-10-13	2,749	2,749	2,708	2,708	23,800	1,354
2020-10-12	2,715	2,740	2,679	2,739	36,300	1,369.50
2020-10-09	2,669	2,700	2,648	2,696	38,600	1,348
2020-10-08	2,705	2,705	2,657	2,669	37,800	1,334.50
2020-10-07	2,715	2,715	2,681	2,706	23,700	1,353
2020-10-06	2,731	2,738	2,695	2,719	49,800	1,359.50
2020-10-05	2,670	2,729	2,630	2,708	65,900	1,354
2020-10-02	2,707	2,726	2,590	2,620	62,200	1,310
2020-09-30	2,749	2,750	2,666	2,685	57,900	1,342.50
2020-09-29	2,770	2,770	2,707	2,750	75,900	1,375
2020-09-28	2,791	2,814	2,733	2,765	127,600	1,382.50
2020-09-25	2,710	2,771	2,670	2,746	181,400	1,373
2020-09-24	2,668	2,741	2,660	2,689	223,000	1,344.50
2020-09-23	2,616	2,641	2,588	2,596	36,800	1,298
2020-09-18	2,560	2,621	2,555	2,616	59,600	1,308
2020-09-17	2,515	2,553	2,502	2,530	36,500	1,265
2020-09-16	2,477	2,515	2,476	2,515	23,000	1,257.50
2020-09-15	2,512	2,522	2,464	2,476	23,800	1,238
2020-09-14	2,522	2,525	2,488	2,517	30,200	1,258.50
2020-09-11	2,465	2,506	2,440	2,497	27,600	1,248.50
2020-09-10	2,517	2,545	2,461	2,465	35,500	1,232.50
2020-09-09	2,500	2,525	2,472	2,503	30,600	1,251.50
2020-09-08	2,525	2,542	2,487	2,542	17,700	1,271
2020-09-07	2,529	2,547	2,499	2,503	37,800	1,251.50
2020-09-04	2,536	2,588	2,522	2,530	44,600	1,265
2020-09-03	2,629	2,658	2,607	2,610	47,300	1,305
2020-09-02	2,520	2,599	2,519	2,596	47,000	1,298
2020-09-01	2,480	2,492	2,420	2,489	37,500	1,244.50
2020-08-31	2,477	2,524	2,477	2,481	40,200	1,240.50
2020-08-28	2,584	2,584	2,450	2,483	84,300	1,241.50
2020-08-27	2,614	2,623	2,585	2,597	25,300	1,298.50
2020-08-26	2,618	2,626	2,581	2,614	29,800	1,307
2020-08-25	2,653	2,679	2,626	2,631	39,300	1,315.50
2020-08-24	2,630	2,656	2,582	2,631	49,700	1,315.50
2020-08-21	2,693	2,713	2,637	2,655	46,000	1,327.50
2020-08-20	2,758	2,758	2,654	2,682	66,900	1,341
2020-08-19	2,758	2,773	2,718	2,758	68,200	1,379
2020-08-18	2,700	2,755	2,700	2,753	90,000	1,376.50
2020-08-17	2,727	2,785	2,681	2,683	109,500	1,341.50
2020-08-14	2,623	2,735	2,601	2,715	148,400	1,357.50
2020-08-13	2,640	2,680	2,596	2,619	77,600	1,309.50
2020-08-12	2,630	2,634	2,588	2,625	49,200	1,312.50
2020-08-11	2,600	2,640	2,551	2,640	72,500	1,320
2020-08-07	2,639	2,646	2,496	2,593	190,300	1,296.50
2020-08-06	2,544	2,579	2,497	2,539	76,100	1,269.50
2020-08-05	2,511	2,565	2,456	2,549	63,700	1,274.50
2020-08-04	2,500	2,550	2,458	2,492	92,300	1,246
2020-08-03	2,422	2,525	2,419	2,516	69,800	1,258
2020-07-31	2,402	2,474	2,390	2,419	102,200	1,209.50
2020-07-30	2,384	2,404	2,350	2,391	27,500	1,195.50
2020-07-29	2,366	2,393	2,345	2,346	25,900	1,173
2020-07-28	2,350	2,411	2,350	2,379	54,900	1,189.50
2020-07-27	2,319	2,346	2,288	2,346	18,000	1,173
2020-07-22	2,375	2,375	2,278	2,322	18,600	1,161
2020-07-21	2,289	2,370	2,289	2,358	49,500	1,179
2020-07-20	2,316	2,316	2,266	2,289	21,000	1,144.50
2020-07-17	2,278	2,300	2,247	2,279	23,100	1,139.50
2020-07-16	2,331	2,331	2,275	2,278	20,000	1,139
2020-07-15	2,300	2,330	2,276	2,330	24,500	1,165
2020-07-14	2,288	2,307	2,241	2,287	38,600	1,143.50
2020-07-13	2,296	2,318	2,243	2,317	33,100	1,158.50
2020-07-10	2,317	2,319	2,280	2,294	30,100	1,147
2020-07-09	2,385	2,387	2,329	2,330	21,800	1,165
2020-07-08	2,358	2,419	2,344	2,370	63,300	1,185
2020-07-07	2,280	2,327	2,230	2,318	56,700	1,159
2020-07-06	2,326	2,360	2,268	2,275	50,900	1,137.50
2020-07-03	2,282	2,358	2,261	2,332	43,600	1,166
2020-07-02	2,297	2,307	2,212	2,241	51,100	1,120.50
2020-07-01	2,343	2,355	2,283	2,287	39,300	1,143.50
2020-06-30	2,426	2,426	2,290	2,343	43,700	1,171.50
2020-06-29	2,431	2,436	2,355	2,366	58,700	1,183
2020-06-26	2,499	2,499	2,415	2,473	26,300	1,236.50
2020-06-25	2,480	2,480	2,422	2,460	34,800	1,230
2020-06-24	2,521	2,537	2,494	2,496	29,000	1,248
2020-06-23	2,575	2,575	2,488	2,521	49,900	1,260.50
2020-06-22	2,521	2,590	2,521	2,531	86,100	1,265.50
2020-06-19	2,527	2,527	2,478	2,517	40,300	1,258.50
2020-06-18	2,492	2,522	2,463	2,514	29,600	1,257
2020-06-17	2,478	2,523	2,461	2,469	59,800	1,234.50
2020-06-16	2,400	2,447	2,377	2,430	55,300	1,215
2020-06-15	2,480	2,480	2,332	2,341	78,100	1,170.50
2020-06-12	2,420	2,500	2,415	2,483	56,400	1,241.50
2020-06-11	2,525	2,630	2,511	2,557	63,100	1,278.50
2020-06-10	2,547	2,570	2,541	2,558	23,100	1,279
2020-06-09	2,576	2,603	2,549	2,565	32,500	1,282.50
2020-06-08	2,562	2,591	2,525	2,585	37,000	1,292.50
2020-06-05	2,605	2,605	2,536	2,562	45,500	1,281
2020-06-04	2,648	2,648	2,550	2,605	43,600	1,302.50
2020-06-03	2,690	2,690	2,594	2,627	49,800	1,313.50
2020-06-02	2,660	2,686	2,633	2,671	71,000	1,335.50
2020-06-01	2,624	2,650	2,601	2,650	52,900	1,325
2020-05-29	2,558	2,633	2,535	2,593	70,600	1,296.50
2020-05-28	2,600	2,600	2,540	2,590	44,500	1,295
2020-05-27	2,635	2,635	2,560	2,600	40,200	1,300
2020-05-26	2,637	2,637	2,554	2,585	59,000	1,292.50
2020-05-25	2,649	2,649	2,591	2,635	42,200	1,317.50
2020-05-22	2,633	2,641	2,603	2,610	51,100	1,305
2020-05-21	2,642	2,660	2,580	2,633	57,900	1,316.50
2020-05-20	2,580	2,694	2,580	2,645	156,300	1,322.50
2020-05-19	2,549	2,633	2,513	2,571	145,900	1,285.50
2020-05-18	2,469	2,531	2,468	2,524	94,700	1,262
2020-05-15	2,380	2,489	2,363	2,480	83,400	1,240
2020-05-14	2,475	2,475	2,376	2,380	51,400	1,190
2020-05-13	2,478	2,484	2,451	2,476	42,100	1,238
2020-05-12	2,505	2,520	2,459	2,505	105,500	1,252.50
2020-05-11	2,500	2,570	2,454	2,570	65,200	1,285
2020-05-08	2,560	2,614	2,497	2,534	78,600	1,267
2020-05-07	2,407	2,540	2,400	2,538	105,400	1,269
2020-05-01	2,370	2,410	2,346	2,402	37,000	1,201
2020-04-30	2,420	2,427	2,381	2,397	40,300	1,198.50
2020-04-28	2,369	2,398	2,338	2,390	33,600	1,195
2020-04-27	2,358	2,396	2,320	2,381	47,700	1,190.50
2020-04-24	2,286	2,348	2,266	2,335	40,800	1,167.50
2020-04-23	2,346	2,354	2,285	2,292	50,900	1,146
2020-04-22	2,301	2,354	2,250	2,319	78,500	1,159.50
2020-04-21	2,370	2,382	2,311	2,328	45,400	1,164
2020-04-20	2,437	2,437	2,380	2,401	63,300	1,200.50
2020-04-17	2,423	2,468	2,382	2,389	64,900	1,194.50
2020-04-16	2,395	2,469	2,374	2,462	69,700	1,231
2020-04-15	2,366	2,434	2,335	2,396	71,800	1,198
2020-04-14	2,312	2,394	2,278	2,377	119,200	1,188.50
2020-04-13	2,183	2,290	2,171	2,271	83,700	1,135.50
2020-04-10	2,191	2,191	2,116	2,183	26,700	1,091.50
2020-04-09	2,195	2,195	2,130	2,165	42,600	1,082.50
2020-04-08	2,185	2,195	2,110	2,169	40,400	1,084.50
2020-04-07	2,130	2,195	2,100	2,147	56,600	1,073.50
2020-04-06	2,020	2,101	2,014	2,080	51,000	1,040
2020-04-03	2,036	2,075	1,985	2,009	48,500	1,004.50
2020-04-02	2,001	2,077	2,001	2,032	36,500	1,016
2020-04-01	2,140	2,182	2,076	2,093	39,300	1,046.50
2020-03-31	2,120	2,188	2,120	2,163	51,500	1,081.50
2020-03-30	2,111	2,183	2,088	2,149	73,400	1,074.50
2020-03-27	2,203	2,250	2,115	2,187	67,100	1,093.50
2020-03-26	2,135	2,169	2,067	2,153	49,400	1,076.50
2020-03-25	2,100	2,187	2,064	2,179	88,900	1,089.50
2020-03-24	1,919	2,023	1,909	1,997	84,300	998.50
2020-03-23	1,734	1,844	1,703	1,839	53,500	919.50
2020-03-19	1,895	1,895	1,686	1,734	102,600	867
2020-03-18	1,921	1,948	1,814	1,820	167,600	910
2020-03-17	1,692	1,864	1,662	1,841	107,000	920.50
2020-03-16	1,787	1,843	1,722	1,752	154,400	876
2020-03-13	1,804	1,823	1,693	1,711	141,800	855.50
2020-03-12	1,960	2,005	1,908	1,924	90,700	962
2020-03-11	2,087	2,123	2,021	2,021	74,400	1,010.50
2020-03-10	1,932	2,076	1,894	2,074	95,700	1,037
2020-03-09	2,078	2,113	1,976	1,992	71,200	996
2020-03-06	2,236	2,244	2,144	2,163	64,000	1,081.50
2020-03-05	2,296	2,308	2,235	2,272	42,900	1,136
2020-03-04	2,213	2,277	2,200	2,246	46,500	1,123
2020-03-03	2,348	2,361	2,234	2,240	87,700	1,120
2020-03-02	2,166	2,335	2,162	2,253	80,900	1,126.50
2020-02-28	2,273	2,280	2,152	2,162	112,000	1,081
2020-02-27	2,455	2,455	2,350	2,350	88,300	1,175
2020-02-26	2,470	2,492	2,388	2,455	76,400	1,227.50
2020-02-25	2,520	2,521	2,446	2,510	74,200	1,255
2020-02-21	2,442	2,547	2,442	2,539	77,600	1,269.50
2020-02-20	2,494	2,500	2,430	2,442	48,700	1,221
2020-02-19	2,398	2,460	2,388	2,454	65,300	1,227
2020-02-18	2,407	2,425	2,346	2,352	55,500	1,176
2020-02-17	2,486	2,493	2,418	2,418	65,200	1,209
2020-02-14	2,511	2,539	2,494	2,502	62,300	1,251
2020-02-13	2,560	2,574	2,520	2,522	58,500	1,261
2020-02-12	2,597	2,643	2,580	2,584	76,200	1,292
2020-02-10	2,548	2,633	2,529	2,596	163,600	1,298
2020-02-07	2,489	2,573	2,412	2,529	328,100	1,264.50
2020-02-06	2,429	2,463	2,299	2,308	124,900	1,154
2020-02-05	2,390	2,425	2,375	2,415	29,300	1,207.50
2020-02-04	2,335	2,393	2,327	2,377	46,400	1,188.50
2020-02-03	2,247	2,343	2,247	2,335	51,200	1,167.50
2020-01-31	2,345	2,366	2,312	2,347	52,600	1,173.50
2020-01-30	2,429	2,429	2,276	2,306	86,600	1,153
2020-01-29	2,417	2,420	2,380	2,400	38,300	1,200
2020-01-28	2,371	2,431	2,370	2,417	39,600	1,208.50
2020-01-27	2,398	2,445	2,373	2,396	76,800	1,198
2020-01-24	2,478	2,500	2,418	2,428	65,600	1,214
2020-01-23	2,480	2,512	2,452	2,491	66,400	1,245.50
2020-01-22	2,428	2,500	2,426	2,465	83,000	1,232.50
2020-01-21	2,377	2,444	2,377	2,433	88,200	1,216.50
2020-01-20	2,397	2,399	2,335	2,368	66,600	1,184
2020-01-17	2,400	2,418	2,377	2,401	60,800	1,200.50
2020-01-16	2,365	2,396	2,336	2,385	75,300	1,192.50
2020-01-15	2,281	2,342	2,264	2,337	50,800	1,168.50
2020-01-14	2,300	2,309	2,276	2,285	21,600	1,142.50
2020-01-10	2,290	2,311	2,272	2,286	32,200	1,143
2020-01-09	2,282	2,286	2,247	2,278	34,800	1,139
2020-01-08	2,261	2,264	2,200	2,247	48,600	1,123.50
2020-01-07	2,277	2,293	2,272	2,286	27,000	1,143
2020-01-06	2,261	2,316	2,251	2,258	36,500	1,129

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