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
2020-12-303,3003,3003,1903,23549,1003,235
2020-12-293,2703,3303,2303,26569,6003,265
2020-12-283,3003,3803,2353,26591,0003,265
2020-12-253,1903,2703,1653,27094,9003,270
2020-12-243,2003,2103,1453,16561,2003,165
2020-12-233,0753,1953,0753,18559,8003,185
2020-12-223,1753,1753,0603,07591,2003,075
2020-12-213,1403,2303,0753,180157,5003,180
2020-12-183,0453,0452,9923,01529,3003,015
2020-12-173,0403,0803,0303,04533,5003,045
2020-12-163,1003,1152,9953,04047,3003,040
2020-12-153,0603,1403,0603,11596,2003,115
2020-12-142,9673,0602,9383,04058,5003,040
2020-12-113,0003,0102,9372,96058,6002,960
2020-12-103,0003,0702,9793,000108,7003,000
2020-12-092,9552,9862,9312,98547,7002,985
2020-12-082,9322,9672,9242,94241,2002,942
2020-12-072,8992,9952,8732,95293,0002,952
2020-12-042,8542,8622,7852,85247,3002,852
2020-12-032,9012,9052,8332,83355,0002,833
2020-12-022,8862,9552,8852,92754,2002,927
2020-12-012,9602,9752,8762,87986,8002,879
2020-11-303,0403,0402,9582,95890,5002,958
2020-11-272,9373,0152,9163,010141,4003,010
2020-11-262,8942,9642,8612,937137,7002,937
2020-11-252,8452,8962,8252,894121,4002,894
2020-11-242,7942,8472,7872,82788,9002,827
2020-11-202,7052,7642,6962,76026,4002,760
2020-11-192,7102,7292,6652,72427,3002,724
2020-11-182,7002,7222,6532,71436,6002,714
2020-11-172,7812,7912,6792,69349,7002,693
2020-11-162,7702,7702,7172,75751,8002,757
2020-11-132,7902,7902,7422,77059,7002,770
2020-11-122,7662,8412,7492,816132,7002,816
2020-11-112,6882,7402,5952,73381,5002,733
2020-11-102,7732,7742,6062,687154,9002,687
2020-11-092,8272,8872,8092,819136,4002,819
2020-11-062,7302,8142,6852,795149,5002,795
2020-11-052,7002,7402,6202,730111,0002,730
2020-11-042,6572,7382,6472,72080,4002,720
2020-11-022,6682,6702,5612,62067,9002,620
2020-10-302,6882,6952,6152,61669,4002,616
2020-10-292,6302,7242,6032,70081,4002,700
2020-10-282,5842,6642,5692,65361,6002,653
2020-10-272,5082,5822,4802,57941,5002,579
2020-10-262,5852,6352,5552,55857,4002,558
2020-10-232,5852,5852,4802,55671,3002,556
2020-10-222,7052,7052,5762,59452,5002,594
2020-10-212,6922,7112,6702,67927,7002,679
2020-10-202,6702,7142,6702,68426,7002,684
2020-10-192,6642,6782,6162,67626,0002,676
2020-10-162,6752,6952,6072,62745,0002,627
2020-10-152,7102,7102,6502,68628,1002,686
2020-10-142,6902,7212,6712,71224,3002,712
2020-10-132,7492,7492,7082,70823,8002,708
2020-10-122,7152,7402,6792,73936,3002,739
2020-10-092,6692,7002,6482,69638,6002,696
2020-10-082,7052,7052,6572,66937,8002,669
2020-10-072,7152,7152,6812,70623,7002,706
2020-10-062,7312,7382,6952,71949,8002,719
2020-10-052,6702,7292,6302,70865,9002,708
2020-10-022,7072,7262,5902,62062,2002,620
2020-09-302,7492,7502,6662,68557,9002,685
2020-09-292,7702,7702,7072,75075,9002,750
2020-09-282,7912,8142,7332,765127,6002,765
2020-09-252,7102,7712,6702,746181,4002,746
2020-09-242,6682,7412,6602,689223,0002,689
2020-09-232,6162,6412,5882,59636,8002,596
2020-09-182,5602,6212,5552,61659,6002,616
2020-09-172,5152,5532,5022,53036,5002,530
2020-09-162,4772,5152,4762,51523,0002,515
2020-09-152,5122,5222,4642,47623,8002,476
2020-09-142,5222,5252,4882,51730,2002,517
2020-09-112,4652,5062,4402,49727,6002,497
2020-09-102,5172,5452,4612,46535,5002,465
2020-09-092,5002,5252,4722,50330,6002,503
2020-09-082,5252,5422,4872,54217,7002,542
2020-09-072,5292,5472,4992,50337,8002,503
2020-09-042,5362,5882,5222,53044,6002,530
2020-09-032,6292,6582,6072,61047,3002,610
2020-09-022,5202,5992,5192,59647,0002,596
2020-09-012,4802,4922,4202,48937,5002,489
2020-08-312,4772,5242,4772,48140,2002,481
2020-08-282,5842,5842,4502,48384,3002,483
2020-08-272,6142,6232,5852,59725,3002,597
2020-08-262,6182,6262,5812,61429,8002,614
2020-08-252,6532,6792,6262,63139,3002,631
2020-08-242,6302,6562,5822,63149,7002,631
2020-08-212,6932,7132,6372,65546,0002,655
2020-08-202,7582,7582,6542,68266,9002,682
2020-08-192,7582,7732,7182,75868,2002,758
2020-08-182,7002,7552,7002,75390,0002,753
2020-08-172,7272,7852,6812,683109,5002,683
2020-08-142,6232,7352,6012,715148,4002,715
2020-08-132,6402,6802,5962,61977,6002,619
2020-08-122,6302,6342,5882,62549,2002,625
2020-08-112,6002,6402,5512,64072,5002,640
2020-08-072,6392,6462,4962,593190,3002,593
2020-08-062,5442,5792,4972,53976,1002,539
2020-08-052,5112,5652,4562,54963,7002,549
2020-08-042,5002,5502,4582,49292,3002,492
2020-08-032,4222,5252,4192,51669,8002,516
2020-07-312,4022,4742,3902,419102,2002,419
2020-07-302,3842,4042,3502,39127,5002,391
2020-07-292,3662,3932,3452,34625,9002,346
2020-07-282,3502,4112,3502,37954,9002,379
2020-07-272,3192,3462,2882,34618,0002,346
2020-07-222,3752,3752,2782,32218,6002,322
2020-07-212,2892,3702,2892,35849,5002,358
2020-07-202,3162,3162,2662,28921,0002,289
2020-07-172,2782,3002,2472,27923,1002,279
2020-07-162,3312,3312,2752,27820,0002,278
2020-07-152,3002,3302,2762,33024,5002,330
2020-07-142,2882,3072,2412,28738,6002,287
2020-07-132,2962,3182,2432,31733,1002,317
2020-07-102,3172,3192,2802,29430,1002,294
2020-07-092,3852,3872,3292,33021,8002,330
2020-07-082,3582,4192,3442,37063,3002,370
2020-07-072,2802,3272,2302,31856,7002,318
2020-07-062,3262,3602,2682,27550,9002,275
2020-07-032,2822,3582,2612,33243,6002,332
2020-07-022,2972,3072,2122,24151,1002,241
2020-07-012,3432,3552,2832,28739,3002,287
2020-06-302,4262,4262,2902,34343,7002,343
2020-06-292,4312,4362,3552,36658,7002,366
2020-06-262,4992,4992,4152,47326,3002,473
2020-06-252,4802,4802,4222,46034,8002,460
2020-06-242,5212,5372,4942,49629,0002,496
2020-06-232,5752,5752,4882,52149,9002,521
2020-06-222,5212,5902,5212,53186,1002,531
2020-06-192,5272,5272,4782,51740,3002,517
2020-06-182,4922,5222,4632,51429,6002,514
2020-06-172,4782,5232,4612,46959,8002,469
2020-06-162,4002,4472,3772,43055,3002,430
2020-06-152,4802,4802,3322,34178,1002,341
2020-06-122,4202,5002,4152,48356,4002,483
2020-06-112,5252,6302,5112,55763,1002,557
2020-06-102,5472,5702,5412,55823,1002,558
2020-06-092,5762,6032,5492,56532,5002,565
2020-06-082,5622,5912,5252,58537,0002,585
2020-06-052,6052,6052,5362,56245,5002,562
2020-06-042,6482,6482,5502,60543,6002,605
2020-06-032,6902,6902,5942,62749,8002,627
2020-06-022,6602,6862,6332,67171,0002,671
2020-06-012,6242,6502,6012,65052,9002,650
2020-05-292,5582,6332,5352,59370,6002,593
2020-05-282,6002,6002,5402,59044,5002,590
2020-05-272,6352,6352,5602,60040,2002,600
2020-05-262,6372,6372,5542,58559,0002,585
2020-05-252,6492,6492,5912,63542,2002,635
2020-05-222,6332,6412,6032,61051,1002,610
2020-05-212,6422,6602,5802,63357,9002,633
2020-05-202,5802,6942,5802,645156,3002,645
2020-05-192,5492,6332,5132,571145,9002,571
2020-05-182,4692,5312,4682,52494,7002,524
2020-05-152,3802,4892,3632,48083,4002,480
2020-05-142,4752,4752,3762,38051,4002,380
2020-05-132,4782,4842,4512,47642,1002,476
2020-05-122,5052,5202,4592,505105,5002,505
2020-05-112,5002,5702,4542,57065,2002,570
2020-05-082,5602,6142,4972,53478,6002,534
2020-05-072,4072,5402,4002,538105,4002,538
2020-05-012,3702,4102,3462,40237,0002,402
2020-04-302,4202,4272,3812,39740,3002,397
2020-04-282,3692,3982,3382,39033,6002,390
2020-04-272,3582,3962,3202,38147,7002,381
2020-04-242,2862,3482,2662,33540,8002,335
2020-04-232,3462,3542,2852,29250,9002,292
2020-04-222,3012,3542,2502,31978,5002,319
2020-04-212,3702,3822,3112,32845,4002,328
2020-04-202,4372,4372,3802,40163,3002,401
2020-04-172,4232,4682,3822,38964,9002,389
2020-04-162,3952,4692,3742,46269,7002,462
2020-04-152,3662,4342,3352,39671,8002,396
2020-04-142,3122,3942,2782,377119,2002,377
2020-04-132,1832,2902,1712,27183,7002,271
2020-04-102,1912,1912,1162,18326,7002,183
2020-04-092,1952,1952,1302,16542,6002,165
2020-04-082,1852,1952,1102,16940,4002,169
2020-04-072,1302,1952,1002,14756,6002,147
2020-04-062,0202,1012,0142,08051,0002,080
2020-04-032,0362,0751,9852,00948,5002,009
2020-04-022,0012,0772,0012,03236,5002,032
2020-04-012,1402,1822,0762,09339,3002,093
2020-03-312,1202,1882,1202,16351,5002,163
2020-03-302,1112,1832,0882,14973,4002,149
2020-03-272,2032,2502,1152,18767,1002,187
2020-03-262,1352,1692,0672,15349,4002,153
2020-03-252,1002,1872,0642,17988,9002,179
2020-03-241,9192,0231,9091,99784,3001,997
2020-03-231,7341,8441,7031,83953,5001,839
2020-03-191,8951,8951,6861,734102,6001,734
2020-03-181,9211,9481,8141,820167,6001,820
2020-03-171,6921,8641,6621,841107,0001,841
2020-03-161,7871,8431,7221,752154,4001,752
2020-03-131,8041,8231,6931,711141,8001,711
2020-03-121,9602,0051,9081,92490,7001,924
2020-03-112,0872,1232,0212,02174,4002,021
2020-03-101,9322,0761,8942,07495,7002,074
2020-03-092,0782,1131,9761,99271,2001,992
2020-03-062,2362,2442,1442,16364,0002,163
2020-03-052,2962,3082,2352,27242,9002,272
2020-03-042,2132,2772,2002,24646,5002,246
2020-03-032,3482,3612,2342,24087,7002,240
2020-03-022,1662,3352,1622,25380,9002,253
2020-02-282,2732,2802,1522,162112,0002,162
2020-02-272,4552,4552,3502,35088,3002,350
2020-02-262,4702,4922,3882,45576,4002,455
2020-02-252,5202,5212,4462,51074,2002,510
2020-02-212,4422,5472,4422,53977,6002,539
2020-02-202,4942,5002,4302,44248,7002,442
2020-02-192,3982,4602,3882,45465,3002,454
2020-02-182,4072,4252,3462,35255,5002,352
2020-02-172,4862,4932,4182,41865,2002,418
2020-02-142,5112,5392,4942,50262,3002,502
2020-02-132,5602,5742,5202,52258,5002,522
2020-02-122,5972,6432,5802,58476,2002,584
2020-02-102,5482,6332,5292,596163,6002,596
2020-02-072,4892,5732,4122,529328,1002,529
2020-02-062,4292,4632,2992,308124,9002,308
2020-02-052,3902,4252,3752,41529,3002,415
2020-02-042,3352,3932,3272,37746,4002,377
2020-02-032,2472,3432,2472,33551,2002,335
2020-01-312,3452,3662,3122,34752,6002,347
2020-01-302,4292,4292,2762,30686,6002,306
2020-01-292,4172,4202,3802,40038,3002,400
2020-01-282,3712,4312,3702,41739,6002,417
2020-01-272,3982,4452,3732,39676,8002,396
2020-01-242,4782,5002,4182,42865,6002,428
2020-01-232,4802,5122,4522,49166,4002,491
2020-01-222,4282,5002,4262,46583,0002,465
2020-01-212,3772,4442,3772,43388,2002,433
2020-01-202,3972,3992,3352,36866,6002,368
2020-01-172,4002,4182,3772,40160,8002,401
2020-01-162,3652,3962,3362,38575,3002,385
2020-01-152,2812,3422,2642,33750,8002,337
2020-01-142,3002,3092,2762,28521,6002,285
2020-01-102,2902,3112,2722,28632,2002,286
2020-01-092,2822,2862,2472,27834,8002,278
2020-01-082,2612,2642,2002,24748,6002,247
2020-01-072,2772,2932,2722,28627,0002,286
2020-01-062,2612,3162,2512,25836,5002,258

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