6668 (株)アドテック プラズマ テクノロジー の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 981,000 | 997,000 | 980,000 | 995,000 | 28 | 995 |
| 2004-12-29 | 935,000 | 991,000 | 935,000 | 970,000 | 88 | 970 |
| 2004-12-28 | 890,000 | 934,000 | 889,000 | 934,000 | 36 | 934 |
| 2004-12-27 | 920,000 | 925,000 | 893,000 | 900,000 | 62 | 900 |
| 2004-12-24 | 915,000 | 923,000 | 911,000 | 915,000 | 33 | 915 |
| 2004-12-22 | 930,000 | 934,000 | 915,000 | 915,000 | 32 | 915 |
| 2004-12-21 | 924,000 | 940,000 | 911,000 | 920,000 | 35 | 920 |
| 2004-12-20 | 932,000 | 940,000 | 903,000 | 920,000 | 78 | 920 |
| 2004-12-17 | 880,000 | 950,000 | 880,000 | 928,000 | 69 | 928 |
| 2004-12-16 | 879,000 | 893,000 | 870,000 | 885,000 | 43 | 885 |
| 2004-12-15 | 870,000 | 870,000 | 840,000 | 869,000 | 35 | 869 |
| 2004-12-14 | 879,000 | 882,000 | 832,000 | 860,000 | 64 | 860 |
| 2004-12-13 | 920,000 | 921,000 | 884,000 | 884,000 | 30 | 884 |
| 2004-12-10 | 906,000 | 919,000 | 900,000 | 919,000 | 33 | 919 |
| 2004-12-09 | 945,000 | 945,000 | 900,000 | 906,000 | 74 | 906 |
| 2004-12-08 | 965,000 | 975,000 | 938,000 | 950,000 | 52 | 950 |
| 2004-12-07 | 1,000,000 | 1,000,000 | 975,000 | 985,000 | 26 | 985 |
| 2004-12-06 | 1,010,000 | 1,010,000 | 990,000 | 1,010,000 | 39 | 1,010 |
| 2004-12-03 | 1,010,000 | 1,020,000 | 1,000,000 | 1,010,000 | 27 | 1,010 |
| 2004-12-02 | 1,020,000 | 1,040,000 | 1,000,000 | 1,000,000 | 27 | 1,000 |
| 2004-12-01 | 1,020,000 | 1,030,000 | 1,010,000 | 1,010,000 | 15 | 1,010 |
| 2004-11-30 | 1,040,000 | 1,040,000 | 1,030,000 | 1,040,000 | 13 | 1,040 |
| 2004-11-29 | 1,050,000 | 1,050,000 | 1,040,000 | 1,050,000 | 13 | 1,050 |
| 2004-11-26 | 1,040,000 | 1,060,000 | 1,030,000 | 1,040,000 | 18 | 1,040 |
| 2004-11-25 | 1,060,000 | 1,070,000 | 1,040,000 | 1,050,000 | 32 | 1,050 |
| 2004-11-24 | 1,060,000 | 1,060,000 | 1,050,000 | 1,050,000 | 4 | 1,050 |
| 2004-11-22 | 1,030,000 | 1,050,000 | 1,030,000 | 1,050,000 | 11 | 1,050 |
| 2004-11-19 | 1,080,000 | 1,080,000 | 1,050,000 | 1,060,000 | 13 | 1,060 |
| 2004-11-18 | 1,100,000 | 1,100,000 | 1,070,000 | 1,070,000 | 29 | 1,070 |
| 2004-11-17 | 1,060,000 | 1,090,000 | 1,060,000 | 1,080,000 | 24 | 1,080 |
| 2004-11-16 | 1,110,000 | 1,130,000 | 1,060,000 | 1,060,000 | 71 | 1,060 |
| 2004-11-15 | 1,100,000 | 1,130,000 | 1,070,000 | 1,090,000 | 71 | 1,090 |
| 2004-11-12 | 1,040,000 | 1,090,000 | 1,040,000 | 1,080,000 | 42 | 1,080 |
| 2004-11-11 | 1,080,000 | 1,100,000 | 1,030,000 | 1,030,000 | 46 | 1,030 |
| 2004-11-10 | 1,010,000 | 1,100,000 | 1,000,000 | 1,060,000 | 51 | 1,060 |
| 2004-11-09 | 1,020,000 | 1,020,000 | 1,010,000 | 1,010,000 | 19 | 1,010 |
| 2004-11-08 | 1,070,000 | 1,080,000 | 1,040,000 | 1,040,000 | 12 | 1,040 |
| 2004-11-05 | 1,050,000 | 1,070,000 | 1,040,000 | 1,070,000 | 16 | 1,070 |
| 2004-11-04 | 1,070,000 | 1,090,000 | 1,040,000 | 1,040,000 | 33 | 1,040 |
| 2004-11-02 | 1,010,000 | 1,050,000 | 1,010,000 | 1,050,000 | 11 | 1,050 |
| 2004-11-01 | 1,060,000 | 1,060,000 | 1,000,000 | 1,010,000 | 43 | 1,010 |
| 2004-10-29 | 1,080,000 | 1,090,000 | 1,070,000 | 1,070,000 | 22 | 1,070 |
| 2004-10-28 | 1,120,000 | 1,140,000 | 1,100,000 | 1,100,000 | 24 | 1,100 |
| 2004-10-27 | 1,140,000 | 1,140,000 | 1,090,000 | 1,090,000 | 24 | 1,090 |
| 2004-10-26 | 1,060,000 | 1,130,000 | 1,060,000 | 1,130,000 | 19 | 1,130 |
| 2004-10-25 | 1,060,000 | 1,070,000 | 1,050,000 | 1,070,000 | 26 | 1,070 |
| 2004-10-22 | 1,070,000 | 1,090,000 | 1,070,000 | 1,090,000 | 24 | 1,090 |
| 2004-10-21 | 1,100,000 | 1,100,000 | 1,060,000 | 1,060,000 | 32 | 1,060 |
| 2004-10-20 | 1,130,000 | 1,130,000 | 1,050,000 | 1,080,000 | 52 | 1,080 |
| 2004-10-19 | 1,140,000 | 1,150,000 | 1,120,000 | 1,130,000 | 23 | 1,130 |
| 2004-10-18 | 1,160,000 | 1,160,000 | 1,120,000 | 1,130,000 | 24 | 1,130 |
| 2004-10-15 | 1,130,000 | 1,160,000 | 1,110,000 | 1,160,000 | 84 | 1,160 |
| 2004-10-14 | 1,090,000 | 1,170,000 | 1,070,000 | 1,170,000 | 89 | 1,170 |
| 2004-10-13 | 1,180,000 | 1,200,000 | 1,110,000 | 1,110,000 | 135 | 1,110 |
| 2004-10-12 | 1,280,000 | 1,280,000 | 1,200,000 | 1,240,000 | 76 | 1,240 |
| 2004-10-08 | 1,270,000 | 1,290,000 | 1,240,000 | 1,260,000 | 191 | 1,260 |
| 2004-10-07 | 1,170,000 | 1,320,000 | 1,160,000 | 1,290,000 | 363 | 1,290 |
| 2004-10-06 | 1,130,000 | 1,170,000 | 1,130,000 | 1,150,000 | 51 | 1,150 |
| 2004-10-05 | 1,140,000 | 1,140,000 | 1,120,000 | 1,130,000 | 22 | 1,130 |
| 2004-10-04 | 1,130,000 | 1,170,000 | 1,130,000 | 1,130,000 | 48 | 1,130 |
| 2004-10-01 | 1,130,000 | 1,150,000 | 1,090,000 | 1,090,000 | 48 | 1,090 |
| 2004-09-30 | 1,030,000 | 1,160,000 | 1,020,000 | 1,110,000 | 109 | 1,110 |
| 2004-09-29 | 1,070,000 | 1,080,000 | 990,000 | 1,020,000 | 60 | 1,020 |
| 2004-09-28 | 1,100,000 | 1,120,000 | 1,040,000 | 1,040,000 | 74 | 1,040 |
| 2004-09-27 | 1,210,000 | 1,210,000 | 1,140,000 | 1,140,000 | 32 | 1,140 |
| 2004-09-24 | 1,150,000 | 1,190,000 | 1,130,000 | 1,190,000 | 39 | 1,190 |
| 2004-09-22 | 1,160,000 | 1,160,000 | 1,120,000 | 1,160,000 | 54 | 1,160 |
| 2004-09-21 | 1,180,000 | 1,200,000 | 1,120,000 | 1,180,000 | 69 | 1,180 |
| 2004-09-17 | 1,200,000 | 1,220,000 | 1,180,000 | 1,200,000 | 39 | 1,200 |
| 2004-09-16 | 1,180,000 | 1,240,000 | 1,160,000 | 1,190,000 | 58 | 1,190 |
| 2004-09-15 | 1,260,000 | 1,260,000 | 1,200,000 | 1,200,000 | 80 | 1,200 |
| 2004-09-14 | 1,290,000 | 1,300,000 | 1,250,000 | 1,250,000 | 70 | 1,250 |
| 2004-09-13 | 1,290,000 | 1,300,000 | 1,260,000 | 1,270,000 | 42 | 1,270 |
| 2004-09-10 | 1,260,000 | 1,280,000 | 1,260,000 | 1,270,000 | 29 | 1,270 |
| 2004-09-09 | 1,290,000 | 1,290,000 | 1,260,000 | 1,270,000 | 61 | 1,270 |
| 2004-09-08 | 1,290,000 | 1,330,000 | 1,280,000 | 1,300,000 | 56 | 1,300 |
| 2004-09-07 | 1,360,000 | 1,360,000 | 1,290,000 | 1,300,000 | 107 | 1,300 |
| 2004-09-06 | 1,390,000 | 1,400,000 | 1,340,000 | 1,380,000 | 163 | 1,380 |
| 2004-09-03 | 1,280,000 | 1,380,000 | 1,270,000 | 1,340,000 | 327 | 1,340 |
| 2004-09-02 | 1,250,000 | 1,270,000 | 1,240,000 | 1,260,000 | 72 | 1,260 |
| 2004-09-01 | 1,240,000 | 1,260,000 | 1,230,000 | 1,230,000 | 62 | 1,230 |
| 2004-08-31 | 1,270,000 | 1,270,000 | 1,250,000 | 1,260,000 | 49 | 1,260 |
| 2004-08-30 | 1,320,000 | 1,320,000 | 1,270,000 | 1,280,000 | 65 | 1,280 |
| 2004-08-27 | 1,250,000 | 1,320,000 | 1,240,000 | 1,300,000 | 141 | 1,300 |
| 2004-08-26 | 1,280,000 | 1,310,000 | 1,260,000 | 1,260,000 | 44 | 1,260 |
| 2004-08-25 | 1,280,000 | 1,280,000 | 1,250,000 | 1,250,000 | 72 | 1,250 |
| 2004-08-24 | 1,310,000 | 1,310,000 | 1,260,000 | 1,280,000 | 83 | 1,280 |
| 2004-08-23 | 1,350,000 | 1,370,000 | 1,300,000 | 1,310,000 | 67 | 1,310 |
| 2004-08-20 | 1,280,000 | 1,380,000 | 1,230,000 | 1,330,000 | 131 | 1,330 |
| 2004-08-19 | 1,370,000 | 1,370,000 | 1,300,000 | 1,300,000 | 81 | 1,300 |
| 2004-08-18 | 1,360,000 | 1,400,000 | 1,310,000 | 1,330,000 | 139 | 1,330 |
| 2004-08-17 | 1,490,000 | 1,500,000 | 1,380,000 | 1,380,000 | 147 | 1,380 |
| 2004-08-16 | 1,470,000 | 1,490,000 | 1,420,000 | 1,450,000 | 201 | 1,450 |
| 2004-08-13 | 1,470,000 | 1,550,000 | 1,420,000 | 1,450,000 | 813 | 1,450 |
| 2004-08-12 | 1,400,000 | 1,510,000 | 1,390,000 | 1,500,000 | 360 | 1,500 |
| 2004-08-11 | 1,540,000 | 1,540,000 | 1,370,000 | 1,370,000 | 341 | 1,370 |
| 2004-08-10 | 1,450,000 | 1,570,000 | 1,430,000 | 1,480,000 | 1,117 | 1,480 |
| 2004-08-09 | 1,310,000 | 1,460,000 | 1,300,000 | 1,430,000 | 647 | 1,430 |
| 2004-08-06 | 1,220,000 | 1,410,000 | 1,220,000 | 1,350,000 | 600 | 1,350 |
| 2004-08-05 | 1,380,000 | 1,540,000 | 1,270,000 | 1,300,000 | 1,919 | 1,300 |
| 2004-08-04 | 1,110,000 | 1,370,000 | 1,110,000 | 1,370,000 | 670 | 1,370 |
| 2004-08-03 | 1,310,000 | 1,350,000 | 1,090,000 | 1,170,000 | 405 | 1,170 |
| 2004-08-02 | 1,410,000 | 1,430,000 | 1,280,000 | 1,280,000 | 263 | 1,280 |
| 2004-07-30 | 1,390,000 | 1,480,000 | 1,280,000 | 1,410,000 | 815 | 1,410 |
| 2004-07-29 | 1,620,000 | 1,620,000 | 1,350,000 | 1,380,000 | 979 | 1,380 |
| 2004-07-28 | 1,850,000 | 1,900,000 | 1,590,000 | 1,650,000 | 1,528 | 1,650 |
| 2004-07-27 | 2,100,000 | 2,180,000 | 1,700,000 | 1,700,000 | 2,723 | 1,700 |
分割・併合履歴 ： [2014-11-26]1株→10株 [2013-11-27]1株→100株
