3837 アドソル日進(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,774	1,807	1,744	1,790	17,700	895
2021-12-29	1,722	1,777	1,710	1,774	22,900	887
2021-12-28	1,687	1,714	1,672	1,709	53,700	854.50
2021-12-27	1,710	1,714	1,672	1,691	26,600	845.50
2021-12-24	1,714	1,729	1,711	1,715	26,900	857.50
2021-12-23	1,715	1,732	1,704	1,711	27,000	855.50
2021-12-22	1,675	1,703	1,669	1,699	40,300	849.50
2021-12-21	1,656	1,677	1,639	1,677	37,200	838.50
2021-12-20	1,669	1,687	1,646	1,646	43,800	823
2021-12-17	1,725	1,725	1,668	1,680	52,300	840
2021-12-16	1,750	1,766	1,714	1,733	33,700	866.50
2021-12-15	1,753	1,786	1,739	1,746	16,100	873
2021-12-14	1,755	1,762	1,734	1,761	36,300	880.50
2021-12-13	1,793	1,809	1,761	1,772	21,800	886
2021-12-10	1,791	1,791	1,756	1,771	27,100	885.50
2021-12-09	1,813	1,840	1,780	1,793	32,500	896.50
2021-12-08	1,820	1,842	1,807	1,813	25,800	906.50
2021-12-07	1,754	1,821	1,745	1,815	33,300	907.50
2021-12-06	1,764	1,775	1,727	1,740	25,600	870
2021-12-03	1,750	1,767	1,714	1,764	30,100	882
2021-12-02	1,759	1,782	1,725	1,725	36,000	862.50
2021-12-01	1,708	1,765	1,678	1,759	51,600	879.50
2021-11-30	1,765	1,782	1,704	1,708	32,600	854
2021-11-29	1,760	1,785	1,725	1,725	37,100	862.50
2021-11-26	1,812	1,812	1,766	1,789	27,000	894.50
2021-11-25	1,890	1,890	1,819	1,820	35,500	910
2021-11-24	1,930	1,930	1,871	1,879	25,100	939.50
2021-11-22	1,929	1,944	1,905	1,924	30,300	962
2021-11-19	1,967	1,975	1,909	1,949	40,700	974.50
2021-11-18	2,006	2,011	1,965	1,969	39,700	984.50
2021-11-17	2,068	2,068	2,006	2,034	30,100	1,017
2021-11-16	2,009	2,100	2,009	2,079	36,400	1,039.50
2021-11-15	1,988	2,044	1,988	2,009	39,900	1,004.50
2021-11-12	1,973	2,000	1,956	1,977	25,200	988.50
2021-11-11	1,930	1,991	1,927	1,962	42,300	981
2021-11-10	1,920	1,978	1,905	1,927	61,200	963.50
2021-11-09	1,956	2,000	1,904	1,912	94,800	956
2021-11-08	2,152	2,153	2,100	2,137	21,900	1,068.50
2021-11-05	2,149	2,158	2,108	2,152	10,000	1,076
2021-11-04	2,139	2,149	2,115	2,149	13,900	1,074.50
2021-11-02	2,118	2,134	2,104	2,118	16,700	1,059
2021-11-01	2,115	2,120	2,083	2,120	15,400	1,060
2021-10-29	2,093	2,093	2,065	2,081	12,100	1,040.50
2021-10-28	2,069	2,107	2,060	2,102	15,800	1,051
2021-10-27	2,117	2,117	2,068	2,068	15,300	1,034
2021-10-26	2,123	2,143	2,110	2,119	16,400	1,059.50
2021-10-25	2,137	2,137	2,112	2,123	11,900	1,061.50
2021-10-22	2,129	2,159	2,117	2,142	14,900	1,071
2021-10-21	2,196	2,196	2,129	2,134	16,300	1,067
2021-10-20	2,214	2,214	2,172	2,180	17,700	1,090
2021-10-19	2,185	2,220	2,184	2,189	10,900	1,094.50
2021-10-18	2,199	2,218	2,173	2,194	17,100	1,097
2021-10-15	2,152	2,199	2,152	2,199	16,100	1,099.50
2021-10-14	2,170	2,184	2,114	2,135	24,600	1,067.50
2021-10-13	2,165	2,165	2,120	2,155	23,600	1,077.50
2021-10-12	2,188	2,188	2,140	2,143	15,400	1,071.50
2021-10-11	2,154	2,195	2,132	2,195	19,100	1,097.50
2021-10-08	2,137	2,176	2,131	2,155	20,100	1,077.50
2021-10-07	2,143	2,167	2,102	2,110	30,500	1,055
2021-10-06	2,180	2,190	2,108	2,112	34,900	1,056
2021-10-05	2,142	2,171	2,076	2,130	41,600	1,065
2021-10-04	2,250	2,286	2,151	2,156	31,000	1,078
2021-10-01	2,317	2,317	2,225	2,241	43,300	1,120.50
2021-09-30	2,340	2,399	2,309	2,318	58,900	1,159
2021-09-29	2,281	2,346	2,261	2,323	53,100	1,161.50
2021-09-28	2,308	2,341	2,272	2,320	65,300	1,160
2021-09-27	2,358	2,382	2,306	2,306	41,200	1,153
2021-09-24	2,292	2,340	2,275	2,326	41,500	1,163
2021-09-22	2,287	2,332	2,264	2,264	54,700	1,132
2021-09-21	2,252	2,291	2,247	2,284	44,700	1,142
2021-09-17	2,292	2,352	2,292	2,352	33,700	1,176
2021-09-16	2,337	2,338	2,241	2,292	40,700	1,146
2021-09-15	2,337	2,364	2,320	2,336	33,100	1,168
2021-09-14	2,402	2,402	2,341	2,358	49,700	1,179
2021-09-13	2,330	2,396	2,314	2,391	49,500	1,195.50
2021-09-10	2,251	2,310	2,251	2,310	37,100	1,155
2021-09-09	2,272	2,304	2,255	2,264	24,200	1,132
2021-09-08	2,288	2,326	2,268	2,286	32,400	1,143
2021-09-07	2,269	2,288	2,246	2,288	29,300	1,144
2021-09-06	2,266	2,272	2,231	2,252	48,100	1,126
2021-09-03	2,291	2,305	2,248	2,266	34,200	1,133
2021-09-02	2,325	2,335	2,286	2,291	48,100	1,145.50
2021-09-01	2,319	2,340	2,255	2,325	48,300	1,162.50
2021-08-31	2,288	2,313	2,235	2,297	78,500	1,148.50
2021-08-30	2,280	2,287	2,210	2,246	83,500	1,123
2021-08-27	2,080	2,213	2,080	2,208	77,900	1,104
2021-08-26	2,033	2,088	2,033	2,080	16,600	1,040
2021-08-25	2,106	2,106	2,029	2,033	25,800	1,016.50
2021-08-24	2,058	2,085	2,044	2,078	26,200	1,039
2021-08-23	1,985	2,029	1,977	2,027	24,600	1,013.50
2021-08-20	1,997	2,026	1,956	1,961	33,100	980.50
2021-08-19	2,001	2,040	1,984	1,991	39,200	995.50
2021-08-18	1,935	2,035	1,935	2,013	77,400	1,006.50
2021-08-17	1,943	1,970	1,922	1,935	28,700	967.50
2021-08-16	1,950	1,962	1,904	1,951	38,700	975.50
2021-08-13	1,991	1,991	1,971	1,971	14,400	985.50
2021-08-12	2,030	2,030	1,975	1,980	23,400	990
2021-08-11	2,041	2,041	1,962	1,999	27,400	999.50
2021-08-10	1,943	2,030	1,943	2,011	41,100	1,005.50
2021-08-06	1,962	1,965	1,920	1,958	76,500	979
2021-08-05	2,011	2,041	1,995	2,012	49,900	1,006
2021-08-04	2,080	2,084	2,043	2,048	18,600	1,024
2021-08-03	2,102	2,107	2,071	2,079	18,100	1,039.50
2021-08-02	2,078	2,118	2,071	2,106	21,400	1,053
2021-07-30	2,132	2,132	2,070	2,078	36,200	1,039
2021-07-29	2,145	2,148	2,126	2,142	20,100	1,071
2021-07-28	2,148	2,159	2,131	2,143	23,000	1,071.50
2021-07-27	2,120	2,166	2,118	2,162	31,000	1,081
2021-07-26	2,178	2,178	2,104	2,115	46,300	1,057.50
2021-07-21	2,090	2,113	2,071	2,087	27,600	1,043.50
2021-07-20	2,114	2,118	2,065	2,069	51,300	1,034.50
2021-07-19	2,136	2,150	2,095	2,120	44,900	1,060
2021-07-16	2,157	2,189	2,148	2,161	25,700	1,080.50
2021-07-15	2,206	2,214	2,166	2,177	31,400	1,088.50
2021-07-14	2,200	2,235	2,186	2,222	35,900	1,111
2021-07-13	2,209	2,242	2,183	2,200	52,500	1,100
2021-07-12	2,206	2,239	2,197	2,239	37,900	1,119.50
2021-07-09	2,176	2,188	2,130	2,177	54,000	1,088.50
2021-07-08	2,250	2,255	2,208	2,209	34,400	1,104.50
2021-07-07	2,219	2,277	2,219	2,247	28,700	1,123.50
2021-07-06	2,285	2,285	2,231	2,231	29,700	1,115.50
2021-07-05	2,290	2,300	2,268	2,269	26,000	1,134.50
2021-07-02	2,302	2,312	2,286	2,300	20,700	1,150
2021-07-01	2,349	2,349	2,278	2,302	50,900	1,151
2021-06-30	2,370	2,390	2,330	2,336	29,000	1,168
2021-06-29	2,332	2,368	2,332	2,339	17,100	1,169.50
2021-06-28	2,337	2,382	2,328	2,346	27,900	1,173
2021-06-25	2,380	2,380	2,325	2,336	27,400	1,168
2021-06-24	2,379	2,379	2,348	2,375	12,600	1,187.50
2021-06-23	2,351	2,398	2,350	2,356	18,600	1,178
2021-06-22	2,350	2,372	2,321	2,351	16,500	1,175.50
2021-06-21	2,311	2,340	2,302	2,304	25,500	1,152
2021-06-18	2,410	2,415	2,358	2,361	23,700	1,180.50
2021-06-17	2,446	2,446	2,413	2,418	9,600	1,209
2021-06-16	2,429	2,474	2,382	2,446	25,200	1,223
2021-06-15	2,424	2,435	2,390	2,415	19,800	1,207.50
2021-06-14	2,497	2,498	2,400	2,424	40,400	1,212
2021-06-11	2,435	2,468	2,432	2,456	33,300	1,228
2021-06-10	2,387	2,413	2,378	2,409	11,900	1,204.50
2021-06-09	2,430	2,436	2,396	2,396	13,500	1,198
2021-06-08	2,371	2,420	2,371	2,406	24,500	1,203
2021-06-07	2,317	2,386	2,312	2,366	22,200	1,183
2021-06-04	2,355	2,355	2,303	2,304	35,600	1,152
2021-06-03	2,355	2,383	2,350	2,356	19,600	1,178
2021-06-02	2,392	2,398	2,353	2,356	22,400	1,178
2021-06-01	2,413	2,416	2,381	2,391	15,800	1,195.50
2021-05-31	2,410	2,437	2,397	2,413	21,700	1,206.50
2021-05-28	2,408	2,417	2,370	2,396	37,900	1,198
2021-05-27	2,430	2,430	2,408	2,408	16,800	1,204
2021-05-26	2,463	2,463	2,420	2,438	20,900	1,219
2021-05-25	2,520	2,520	2,442	2,454	26,000	1,227
2021-05-24	2,541	2,541	2,497	2,500	19,900	1,250
2021-05-21	2,476	2,525	2,468	2,516	17,100	1,258
2021-05-20	2,416	2,477	2,416	2,468	20,700	1,234
2021-05-19	2,420	2,423	2,393	2,416	35,300	1,208
2021-05-18	2,479	2,479	2,430	2,432	22,000	1,216
2021-05-17	2,550	2,550	2,430	2,433	34,300	1,216.50
2021-05-14	2,507	2,549	2,501	2,516	19,600	1,258
2021-05-13	2,500	2,500	2,432	2,463	42,700	1,231.50
2021-05-12	2,650	2,653	2,502	2,507	61,500	1,253.50
2021-05-11	2,685	2,692	2,664	2,670	30,000	1,335
2021-05-10	2,658	2,685	2,655	2,675	13,600	1,337.50
2021-05-07	2,665	2,683	2,643	2,677	17,500	1,338.50
2021-05-06	2,695	2,708	2,659	2,667	17,400	1,333.50
2021-04-30	2,702	2,702	2,651	2,681	20,100	1,340.50
2021-04-28	2,715	2,716	2,683	2,683	19,800	1,341.50
2021-04-27	2,774	2,774	2,735	2,737	15,800	1,368.50
2021-04-26	2,754	2,762	2,735	2,753	15,000	1,376.50
2021-04-23	2,734	2,765	2,720	2,720	15,700	1,360
2021-04-22	2,724	2,770	2,724	2,769	22,900	1,384.50
2021-04-21	2,740	2,753	2,711	2,717	30,500	1,358.50
2021-04-20	2,776	2,808	2,737	2,772	43,400	1,386
2021-04-19	2,850	2,860	2,740	2,821	25,100	1,410.50
2021-04-16	2,895	2,906	2,863	2,863	20,400	1,431.50
2021-04-15	2,933	2,933	2,873	2,897	32,200	1,448.50
2021-04-14	2,950	2,984	2,920	2,930	41,800	1,465
2021-04-13	2,950	2,990	2,935	2,948	40,300	1,474
2021-04-12	2,958	2,973	2,920	2,964	26,400	1,482
2021-04-09	2,895	2,946	2,888	2,945	50,500	1,472.50
2021-04-08	2,925	2,925	2,860	2,891	29,000	1,445.50
2021-04-07	2,874	2,923	2,851	2,921	24,800	1,460.50
2021-04-06	2,900	2,916	2,847	2,870	30,900	1,435
2021-04-05	2,855	2,895	2,836	2,894	22,900	1,447
2021-04-02	2,850	2,906	2,837	2,855	23,900	1,427.50
2021-04-01	2,848	2,855	2,814	2,843	15,400	1,421.50
2021-03-31	2,823	2,858	2,789	2,848	20,500	1,424
2021-03-30	2,888	2,916	2,830	2,831	41,200	1,415.50
2021-03-29	2,865	2,913	2,855	2,899	60,800	1,449.50
2021-03-26	2,820	2,870	2,814	2,857	30,400	1,428.50
2021-03-25	2,789	2,825	2,754	2,820	29,300	1,410
2021-03-24	2,814	2,835	2,794	2,801	30,800	1,400.50
2021-03-23	2,854	2,868	2,828	2,835	25,700	1,417.50
2021-03-22	2,835	2,857	2,807	2,842	30,700	1,421
2021-03-19	2,828	2,835	2,781	2,835	33,100	1,417.50
2021-03-18	2,873	2,875	2,820	2,839	28,400	1,419.50
2021-03-17	2,876	2,890	2,845	2,859	39,400	1,429.50
2021-03-16	2,840	2,847	2,811	2,847	21,600	1,423.50
2021-03-15	2,865	2,870	2,814	2,838	25,000	1,419
2021-03-12	2,877	2,879	2,841	2,845	40,400	1,422.50
2021-03-11	2,852	2,879	2,812	2,879	40,400	1,439.50
2021-03-10	2,850	2,894	2,829	2,869	58,300	1,434.50
2021-03-09	2,770	2,949	2,744	2,844	94,400	1,422
2021-03-08	2,778	2,831	2,740	2,771	84,600	1,385.50
2021-03-05	2,645	2,729	2,617	2,728	61,800	1,364
2021-03-04	2,660	2,691	2,622	2,656	70,900	1,328
2021-03-03	2,715	2,737	2,683	2,710	74,600	1,355
2021-03-02	2,743	2,767	2,681	2,705	67,000	1,352.50
2021-03-01	2,660	2,698	2,651	2,693	55,600	1,346.50
2021-02-26	2,645	2,675	2,602	2,635	50,600	1,317.50
2021-02-25	2,706	2,717	2,666	2,678	31,300	1,339
2021-02-24	2,740	2,740	2,674	2,676	62,700	1,338
2021-02-22	2,755	2,769	2,711	2,738	57,000	1,369
2021-02-19	2,761	2,764	2,722	2,755	51,200	1,377.50
2021-02-18	2,860	2,860	2,767	2,800	57,000	1,400
2021-02-17	2,898	2,905	2,835	2,841	47,100	1,420.50
2021-02-16	2,872	2,914	2,870	2,887	36,600	1,443.50
2021-02-15	2,888	2,888	2,851	2,872	34,600	1,436
2021-02-12	2,945	2,947	2,884	2,888	48,800	1,444
2021-02-10	2,899	2,930	2,875	2,911	53,300	1,455.50
2021-02-09	2,913	2,913	2,851	2,899	57,500	1,449.50
2021-02-08	2,959	2,984	2,888	2,915	88,000	1,457.50
2021-02-05	3,045	3,055	2,904	2,959	197,200	1,479.50
2021-02-04	3,170	3,170	3,075	3,115	49,500	1,557.50
2021-02-03	3,165	3,170	3,115	3,145	22,900	1,572.50
2021-02-02	3,135	3,180	3,120	3,175	19,900	1,587.50
2021-02-01	3,095	3,110	3,020	3,090	22,600	1,545
2021-01-29	3,160	3,225	3,100	3,100	37,000	1,550
2021-01-28	3,115	3,195	3,115	3,175	36,900	1,587.50
2021-01-27	3,300	3,305	3,200	3,235	40,200	1,617.50
2021-01-26	3,380	3,380	3,255	3,255	31,800	1,627.50
2021-01-25	3,265	3,345	3,230	3,345	55,200	1,672.50
2021-01-22	3,130	3,220	3,125	3,195	33,100	1,597.50
2021-01-21	3,110	3,165	3,105	3,140	23,700	1,570
2021-01-20	3,170	3,170	3,060	3,095	40,600	1,547.50
2021-01-19	3,200	3,220	3,125	3,125	22,900	1,562.50
2021-01-18	3,110	3,180	3,110	3,175	28,000	1,587.50
2021-01-15	3,210	3,210	3,105	3,165	68,100	1,582.50
2021-01-14	3,270	3,310	3,195	3,225	47,500	1,612.50
2021-01-13	3,310	3,315	3,245	3,270	46,000	1,635
2021-01-12	3,360	3,360	3,315	3,320	40,500	1,660
2021-01-08	3,345	3,370	3,315	3,370	49,700	1,685
2021-01-07	3,330	3,365	3,280	3,350	45,800	1,675
2021-01-06	3,400	3,450	3,325	3,340	79,000	1,670
2021-01-05	3,330	3,390	3,295	3,370	63,400	1,685
2021-01-04	3,250	3,350	3,245	3,320	73,600	1,660

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