3837 アドソル日進(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,565	1,579	1,555	1,558	13,500	779
2023-12-28	1,547	1,553	1,534	1,552	10,500	776
2023-12-27	1,509	1,547	1,508	1,547	44,000	773.50
2023-12-26	1,513	1,530	1,511	1,514	23,600	757
2023-12-25	1,533	1,533	1,505	1,513	52,300	756.50
2023-12-22	1,515	1,539	1,509	1,516	13,900	758
2023-12-21	1,532	1,537	1,511	1,515	16,700	757.50
2023-12-20	1,559	1,567	1,536	1,544	15,900	772
2023-12-19	1,532	1,556	1,530	1,554	12,200	777
2023-12-18	1,528	1,528	1,513	1,527	17,900	763.50
2023-12-15	1,545	1,548	1,531	1,540	10,500	770
2023-12-14	1,558	1,566	1,535	1,544	15,300	772
2023-12-13	1,565	1,571	1,542	1,558	21,800	779
2023-12-12	1,598	1,598	1,555	1,564	23,300	782
2023-12-11	1,551	1,585	1,551	1,584	18,900	792
2023-12-08	1,559	1,561	1,532	1,540	30,900	770
2023-12-07	1,582	1,584	1,567	1,569	18,400	784.50
2023-12-06	1,570	1,609	1,570	1,599	17,800	799.50
2023-12-05	1,594	1,603	1,570	1,570	29,400	785
2023-12-04	1,588	1,606	1,585	1,604	9,900	802
2023-12-01	1,610	1,610	1,585	1,588	13,800	794
2023-11-30	1,582	1,609	1,574	1,606	20,400	803
2023-11-29	1,580	1,592	1,562	1,580	18,200	790
2023-11-28	1,593	1,595	1,574	1,580	19,200	790
2023-11-27	1,635	1,636	1,590	1,600	34,200	800
2023-11-24	1,658	1,663	1,631	1,634	16,600	817
2023-11-22	1,649	1,674	1,642	1,652	47,000	826
2023-11-21	1,650	1,659	1,636	1,639	15,600	819.50
2023-11-20	1,640	1,671	1,630	1,650	34,700	825
2023-11-17	1,630	1,639	1,624	1,636	17,700	818
2023-11-16	1,660	1,660	1,632	1,637	19,800	818.50
2023-11-15	1,620	1,660	1,620	1,650	35,800	825
2023-11-14	1,615	1,627	1,596	1,609	41,900	804.50
2023-11-13	1,610	1,620	1,598	1,604	32,500	802
2023-11-10	1,585	1,585	1,559	1,570	13,000	785
2023-11-09	1,556	1,587	1,552	1,585	27,400	792.50
2023-11-08	1,618	1,628	1,551	1,556	44,400	778
2023-11-07	1,646	1,646	1,610	1,618	21,700	809
2023-11-06	1,606	1,679	1,606	1,629	32,300	814.50
2023-11-02	1,581	1,594	1,576	1,585	18,100	792.50
2023-11-01	1,586	1,586	1,567	1,576	16,600	788
2023-10-31	1,560	1,586	1,539	1,586	12,500	793
2023-10-30	1,565	1,569	1,554	1,560	13,100	780
2023-10-27	1,525	1,577	1,525	1,576	14,700	788
2023-10-26	1,600	1,605	1,521	1,525	31,500	762.50
2023-10-25	1,563	1,567	1,532	1,538	14,400	769
2023-10-24	1,531	1,545	1,495	1,539	22,000	769.50
2023-10-23	1,539	1,552	1,530	1,531	18,000	765.50
2023-10-20	1,570	1,572	1,554	1,563	15,600	781.50
2023-10-19	1,576	1,592	1,574	1,583	12,100	791.50
2023-10-18	1,600	1,603	1,577	1,599	15,300	799.50
2023-10-17	1,594	1,614	1,594	1,606	11,400	803
2023-10-16	1,624	1,624	1,571	1,585	17,300	792.50
2023-10-13	1,648	1,648	1,622	1,624	9,800	812
2023-10-12	1,650	1,666	1,633	1,666	9,600	833
2023-10-11	1,691	1,691	1,649	1,658	10,800	829
2023-10-10	1,664	1,682	1,664	1,676	10,000	838
2023-10-06	1,656	1,661	1,648	1,654	10,300	827
2023-10-05	1,605	1,639	1,605	1,638	13,700	819
2023-10-04	1,616	1,634	1,605	1,605	17,900	802.50
2023-10-03	1,688	1,688	1,642	1,645	17,900	822.50
2023-10-02	1,714	1,736	1,694	1,694	13,200	847
2023-09-29	1,737	1,737	1,702	1,709	15,600	854.50
2023-09-28	1,729	1,753	1,726	1,736	23,400	868
2023-09-27	1,708	1,742	1,708	1,742	65,300	871
2023-09-26	1,741	1,741	1,715	1,723	42,400	861.50
2023-09-25	1,729	1,745	1,725	1,743	16,800	871.50
2023-09-22	1,689	1,725	1,687	1,717	25,200	858.50
2023-09-21	1,720	1,731	1,706	1,713	18,400	856.50
2023-09-20	1,745	1,750	1,723	1,725	14,400	862.50
2023-09-19	1,737	1,748	1,726	1,748	14,700	874
2023-09-15	1,730	1,739	1,718	1,737	13,800	868.50
2023-09-14	1,733	1,742	1,720	1,720	11,300	860
2023-09-13	1,742	1,749	1,728	1,733	13,700	866.50
2023-09-12	1,759	1,764	1,737	1,748	12,700	874
2023-09-11	1,760	1,775	1,753	1,753	15,300	876.50
2023-09-08	1,785	1,788	1,747	1,753	33,100	876.50
2023-09-07	1,762	1,771	1,755	1,766	16,900	883
2023-09-06	1,770	1,785	1,761	1,778	14,800	889
2023-09-05	1,767	1,780	1,758	1,780	18,200	890
2023-09-04	1,760	1,770	1,751	1,763	22,500	881.50
2023-09-01	1,720	1,750	1,718	1,750	30,600	875
2023-08-31	1,730	1,741	1,720	1,732	18,900	866
2023-08-30	1,742	1,742	1,722	1,730	13,300	865
2023-08-29	1,740	1,742	1,729	1,742	5,100	871
2023-08-28	1,730	1,745	1,726	1,745	12,400	872.50
2023-08-25	1,695	1,712	1,690	1,710	14,400	855
2023-08-24	1,718	1,725	1,708	1,708	10,900	854
2023-08-23	1,695	1,713	1,695	1,711	8,100	855.50
2023-08-22	1,677	1,695	1,677	1,695	8,200	847.50
2023-08-21	1,670	1,691	1,668	1,677	10,400	838.50
2023-08-18	1,671	1,697	1,662	1,670	16,500	835
2023-08-17	1,718	1,718	1,675	1,689	12,900	844.50
2023-08-16	1,690	1,719	1,688	1,710	17,000	855
2023-08-15	1,680	1,696	1,664	1,690	27,400	845
2023-08-14	1,701	1,701	1,672	1,673	21,100	836.50
2023-08-10	1,700	1,701	1,676	1,701	28,200	850.50
2023-08-09	1,714	1,717	1,700	1,714	19,200	857
2023-08-08	1,708	1,739	1,708	1,714	15,200	857
2023-08-07	1,726	1,729	1,708	1,715	22,300	857.50
2023-08-04	1,700	1,768	1,698	1,726	98,900	863
2023-08-03	1,675	1,675	1,641	1,646	33,800	823
2023-08-02	1,670	1,679	1,653	1,672	26,200	836
2023-08-01	1,675	1,689	1,670	1,670	17,800	835
2023-07-31	1,666	1,672	1,657	1,670	21,300	835
2023-07-28	1,641	1,656	1,625	1,648	24,000	824
2023-07-27	1,640	1,658	1,637	1,652	14,300	826
2023-07-26	1,640	1,651	1,625	1,647	11,100	823.50
2023-07-25	1,649	1,649	1,632	1,635	12,200	817.50
2023-07-24	1,642	1,649	1,637	1,649	8,400	824.50
2023-07-21	1,650	1,650	1,638	1,639	14,700	819.50
2023-07-20	1,678	1,678	1,652	1,658	13,600	829
2023-07-19	1,654	1,678	1,650	1,678	24,000	839
2023-07-18	1,641	1,649	1,640	1,643	8,800	821.50
2023-07-14	1,655	1,665	1,634	1,641	13,600	820.50
2023-07-13	1,640	1,660	1,627	1,654	20,300	827
2023-07-12	1,660	1,670	1,642	1,643	29,200	821.50
2023-07-11	1,659	1,684	1,653	1,677	26,400	838.50
2023-07-10	1,648	1,668	1,642	1,653	26,400	826.50
2023-07-07	1,644	1,679	1,638	1,657	22,500	828.50
2023-07-06	1,673	1,674	1,658	1,664	16,400	832
2023-07-05	1,700	1,700	1,673	1,685	18,400	842.50
2023-07-04	1,725	1,725	1,702	1,704	17,500	852
2023-07-03	1,725	1,740	1,723	1,730	15,300	865
2023-06-30	1,732	1,732	1,698	1,707	18,700	853.50
2023-06-29	1,733	1,739	1,710	1,723	17,900	861.50
2023-06-28	1,722	1,749	1,722	1,733	16,300	866.50
2023-06-27	1,698	1,715	1,678	1,710	22,400	855
2023-06-26	1,722	1,722	1,690	1,703	23,600	851.50
2023-06-23	1,749	1,749	1,703	1,726	26,300	863
2023-06-22	1,752	1,758	1,731	1,740	32,000	870
2023-06-21	1,761	1,786	1,756	1,760	23,000	880
2023-06-20	1,778	1,778	1,751	1,770	20,400	885
2023-06-19	1,764	1,803	1,760	1,796	21,200	898
2023-06-16	1,773	1,777	1,755	1,776	26,900	888
2023-06-15	1,772	1,785	1,770	1,770	17,400	885
2023-06-14	1,806	1,806	1,765	1,769	21,300	884.50
2023-06-13	1,820	1,822	1,801	1,803	20,900	901.50
2023-06-12	1,793	1,816	1,793	1,816	19,800	908
2023-06-09	1,790	1,797	1,778	1,784	20,900	892
2023-06-08	1,800	1,800	1,754	1,765	32,100	882.50
2023-06-07	1,820	1,832	1,792	1,800	37,700	900
2023-06-06	1,772	1,823	1,772	1,823	29,600	911.50
2023-06-05	1,811	1,811	1,757	1,787	23,600	893.50
2023-06-02	1,735	1,789	1,735	1,779	32,800	889.50
2023-06-01	1,718	1,763	1,717	1,734	24,900	867
2023-05-31	1,688	1,735	1,688	1,717	29,000	858.50
2023-05-30	1,685	1,708	1,676	1,690	22,600	845
2023-05-29	1,708	1,708	1,678	1,684	44,400	842
2023-05-26	1,775	1,778	1,712	1,715	37,000	857.50
2023-05-25	1,770	1,770	1,715	1,753	50,600	876.50
2023-05-24	1,764	1,784	1,764	1,772	14,800	886
2023-05-23	1,807	1,831	1,765	1,774	45,800	887
2023-05-22	1,813	1,813	1,771	1,805	26,500	902.50
2023-05-19	1,781	1,813	1,777	1,813	35,200	906.50
2023-05-18	1,800	1,803	1,750	1,792	38,400	896
2023-05-17	1,813	1,820	1,796	1,796	23,300	898
2023-05-16	1,860	1,860	1,794	1,813	42,800	906.50
2023-05-15	1,869	1,870	1,819	1,850	28,200	925
2023-05-12	1,869	1,869	1,843	1,854	19,300	927
2023-05-11	1,848	1,876	1,836	1,861	24,700	930.50
2023-05-10	1,816	1,880	1,791	1,837	78,900	918.50
2023-05-09	1,876	1,910	1,870	1,887	62,700	943.50
2023-05-08	1,826	1,848	1,814	1,846	26,600	923
2023-05-02	1,819	1,850	1,803	1,826	41,700	913
2023-05-01	1,789	1,820	1,785	1,819	57,800	909.50
2023-04-28	1,760	1,760	1,716	1,751	24,100	875.50
2023-04-27	1,700	1,748	1,697	1,737	21,500	868.50
2023-04-26	1,760	1,760	1,676	1,693	40,800	846.50
2023-04-25	1,754	1,789	1,741	1,760	117,200	880
2023-04-24	1,729	1,760	1,726	1,741	21,600	870.50
2023-04-21	1,737	1,780	1,722	1,728	45,200	864
2023-04-20	1,714	1,756	1,705	1,749	24,100	874.50
2023-04-19	1,735	1,737	1,701	1,723	19,900	861.50
2023-04-18	1,755	1,758	1,732	1,735	16,500	867.50
2023-04-17	1,737	1,751	1,715	1,746	20,100	873
2023-04-14	1,735	1,744	1,722	1,735	19,600	867.50
2023-04-13	1,703	1,733	1,695	1,728	19,800	864
2023-04-12	1,709	1,709	1,687	1,704	24,200	852
2023-04-11	1,700	1,721	1,700	1,720	21,500	860
2023-04-10	1,684	1,703	1,684	1,698	16,400	849
2023-04-07	1,658	1,711	1,658	1,686	25,300	843
2023-04-06	1,680	1,680	1,632	1,658	33,100	829
2023-04-05	1,717	1,717	1,671	1,683	28,900	841.50
2023-04-04	1,771	1,786	1,710	1,717	51,200	858.50
2023-04-03	1,735	1,790	1,732	1,790	67,000	895
2023-03-31	1,724	1,743	1,703	1,714	33,400	857
2023-03-30	1,680	1,724	1,679	1,722	36,000	861
2023-03-29	1,671	1,690	1,651	1,690	44,000	845
2023-03-28	1,687	1,700	1,661	1,671	27,900	835.50
2023-03-27	1,674	1,696	1,664	1,681	32,500	840.50
2023-03-24	1,710	1,710	1,674	1,679	45,900	839.50
2023-03-23	1,664	1,703	1,649	1,700	33,600	850
2023-03-22	1,650	1,685	1,641	1,679	35,000	839.50
2023-03-20	1,640	1,657	1,622	1,627	53,000	813.50
2023-03-17	1,598	1,624	1,580	1,619	31,400	809.50
2023-03-16	1,580	1,598	1,548	1,598	25,500	799
2023-03-15	1,559	1,600	1,547	1,597	22,700	798.50
2023-03-14	1,563	1,563	1,508	1,531	35,400	765.50
2023-03-13	1,568	1,587	1,538	1,587	16,200	793.50
2023-03-10	1,611	1,619	1,585	1,589	32,100	794.50
2023-03-09	1,647	1,647	1,607	1,627	38,700	813.50
2023-03-08	1,620	1,635	1,588	1,634	98,400	817
2023-03-07	1,525	1,567	1,525	1,565	20,600	782.50
2023-03-06	1,535	1,541	1,519	1,525	19,800	762.50
2023-03-03	1,488	1,518	1,488	1,518	15,000	759
2023-03-02	1,484	1,495	1,484	1,488	7,200	744
2023-03-01	1,492	1,497	1,481	1,484	10,700	742
2023-02-28	1,480	1,500	1,480	1,485	11,600	742.50
2023-02-27	1,455	1,470	1,455	1,469	9,700	734.50
2023-02-24	1,451	1,473	1,442	1,472	14,400	736
2023-02-22	1,443	1,452	1,428	1,449	9,500	724.50
2023-02-21	1,469	1,469	1,444	1,444	4,900	722
2023-02-20	1,433	1,473	1,432	1,459	13,500	729.50
2023-02-17	1,462	1,462	1,433	1,433	12,500	716.50
2023-02-16	1,441	1,466	1,441	1,461	9,200	730.50
2023-02-15	1,461	1,465	1,443	1,444	12,500	722
2023-02-14	1,463	1,477	1,439	1,453	15,300	726.50
2023-02-13	1,426	1,461	1,407	1,461	21,100	730.50
2023-02-10	1,440	1,458	1,426	1,426	16,600	713
2023-02-09	1,389	1,441	1,389	1,440	15,500	720
2023-02-08	1,489	1,493	1,384	1,392	91,500	696
2023-02-07	1,353	1,363	1,349	1,349	4,200	674.50
2023-02-06	1,362	1,362	1,350	1,353	5,100	676.50
2023-02-03	1,370	1,375	1,350	1,350	11,400	675
2023-02-02	1,387	1,387	1,366	1,366	3,600	683
2023-02-01	1,367	1,379	1,367	1,374	2,700	687
2023-01-31	1,374	1,378	1,365	1,373	6,600	686.50
2023-01-30	1,363	1,370	1,357	1,365	8,400	682.50
2023-01-27	1,368	1,374	1,354	1,363	5,400	681.50
2023-01-26	1,368	1,382	1,366	1,370	7,500	685
2023-01-25	1,381	1,381	1,365	1,378	9,500	689
2023-01-24	1,351	1,377	1,351	1,377	11,900	688.50
2023-01-23	1,337	1,349	1,333	1,349	8,300	674.50
2023-01-20	1,330	1,333	1,322	1,333	3,600	666.50
2023-01-19	1,326	1,329	1,320	1,321	3,300	660.50
2023-01-18	1,310	1,330	1,300	1,326	9,100	663
2023-01-17	1,301	1,310	1,301	1,307	7,300	653.50
2023-01-16	1,323	1,323	1,301	1,301	7,800	650.50
2023-01-13	1,325	1,330	1,309	1,313	8,900	656.50
2023-01-12	1,338	1,340	1,316	1,327	6,700	663.50
2023-01-11	1,316	1,337	1,316	1,327	7,600	663.50
2023-01-10	1,311	1,318	1,305	1,307	6,100	653.50
2023-01-06	1,301	1,307	1,296	1,300	11,100	650
2023-01-05	1,314	1,324	1,301	1,301	9,500	650.50
2023-01-04	1,353	1,353	1,314	1,314	11,900	657

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