6668 (株)アドテック プラズマ テクノロジー の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 337,000 | 337,000 | 337,000 | 337,000 | 4 | 337 |
| 2007-12-27 | 341,000 | 348,000 | 337,000 | 342,000 | 7 | 342 |
| 2007-12-26 | 336,000 | 336,000 | 321,000 | 321,000 | 3 | 321 |
| 2007-12-25 | 315,000 | 318,000 | 315,000 | 316,000 | 13 | 316 |
| 2007-12-21 | 319,000 | 319,000 | 316,000 | 318,000 | 5 | 318 |
| 2007-12-20 | 318,000 | 320,000 | 318,000 | 320,000 | 4 | 320 |
| 2007-12-19 | 333,000 | 333,000 | 333,000 | 333,000 | 1 | 333 |
| 2007-12-18 | 319,000 | 334,000 | 319,000 | 334,000 | 18 | 334 |
| 2007-12-17 | 348,000 | 348,000 | 333,000 | 334,000 | 7 | 334 |
| 2007-12-14 | 345,000 | 346,000 | 338,000 | 343,000 | 10 | 343 |
| 2007-12-13 | 357,000 | 359,000 | 357,000 | 359,000 | 5 | 359 |
| 2007-12-12 | 341,000 | 346,000 | 341,000 | 346,000 | 2 | 346 |
| 2007-12-11 | 339,000 | 356,000 | 337,000 | 356,000 | 11 | 356 |
| 2007-12-10 | 347,000 | 347,000 | 334,000 | 334,000 | 15 | 334 |
| 2007-12-07 | 351,000 | 351,000 | 345,000 | 345,000 | 3 | 345 |
| 2007-11-30 | 369,000 | 369,000 | 369,000 | 369,000 | 2 | 369 |
| 2007-11-29 | 366,000 | 379,000 | 359,000 | 364,000 | 7 | 364 |
| 2007-11-27 | 370,000 | 370,000 | 335,000 | 335,000 | 2 | 335 |
| 2007-11-26 | 329,000 | 365,000 | 329,000 | 365,000 | 8 | 365 |
| 2007-11-22 | 325,000 | 325,000 | 324,000 | 324,000 | 4 | 324 |
| 2007-11-20 | 335,000 | 335,000 | 321,000 | 321,000 | 3 | 321 |
| 2007-11-16 | 338,000 | 338,000 | 334,000 | 334,000 | 2 | 334 |
| 2007-11-15 | 370,000 | 370,000 | 369,000 | 369,000 | 2 | 369 |
| 2007-11-14 | 374,000 | 374,000 | 373,000 | 373,000 | 8 | 373 |
| 2007-11-13 | 349,000 | 349,000 | 329,000 | 329,000 | 2 | 329 |
| 2007-11-12 | 330,000 | 330,000 | 330,000 | 330,000 | 3 | 330 |
| 2007-11-09 | 324,000 | 330,000 | 324,000 | 330,000 | 2 | 330 |
| 2007-11-08 | 332,000 | 338,000 | 320,000 | 338,000 | 8 | 338 |
| 2007-11-07 | 347,000 | 348,000 | 333,000 | 335,000 | 9 | 335 |
| 2007-11-06 | 360,000 | 360,000 | 355,000 | 355,000 | 2 | 355 |
| 2007-11-05 | 364,000 | 364,000 | 364,000 | 364,000 | 1 | 364 |
| 2007-11-02 | 365,000 | 365,000 | 360,000 | 360,000 | 2 | 360 |
| 2007-11-01 | 380,000 | 380,000 | 370,000 | 371,000 | 7 | 371 |
| 2007-10-31 | 380,000 | 380,000 | 380,000 | 380,000 | 1 | 380 |
| 2007-10-30 | 394,000 | 395,000 | 385,000 | 385,000 | 7 | 385 |
| 2007-10-29 | 389,000 | 389,000 | 389,000 | 389,000 | 5 | 389 |
| 2007-10-26 | 389,000 | 399,000 | 369,000 | 369,000 | 5 | 369 |
| 2007-10-25 | 360,000 | 374,000 | 356,000 | 374,000 | 7 | 374 |
| 2007-10-24 | 370,000 | 370,000 | 365,000 | 365,000 | 6 | 365 |
| 2007-10-23 | 379,000 | 385,000 | 379,000 | 385,000 | 3 | 385 |
| 2007-10-22 | 356,000 | 380,000 | 356,000 | 380,000 | 3 | 380 |
| 2007-10-19 | 396,000 | 396,000 | 373,000 | 376,000 | 7 | 376 |
| 2007-10-18 | 371,000 | 371,000 | 371,000 | 371,000 | 1 | 371 |
| 2007-10-17 | 374,000 | 374,000 | 374,000 | 374,000 | 2 | 374 |
| 2007-10-16 | 413,000 | 418,000 | 363,000 | 374,000 | 17 | 374 |
| 2007-10-15 | 398,000 | 398,000 | 393,000 | 398,000 | 18 | 398 |
| 2007-10-12 | 343,000 | 348,000 | 343,000 | 348,000 | 2 | 348 |
| 2007-10-11 | 343,000 | 343,000 | 343,000 | 343,000 | 2 | 343 |
| 2007-10-10 | 350,000 | 350,000 | 343,000 | 343,000 | 3 | 343 |
| 2007-10-09 | 346,000 | 346,000 | 341,000 | 342,000 | 8 | 342 |
| 2007-10-05 | 355,000 | 355,000 | 340,000 | 340,000 | 13 | 340 |
| 2007-10-04 | 370,000 | 372,000 | 370,000 | 372,000 | 5 | 372 |
| 2007-10-03 | 350,000 | 351,000 | 337,000 | 350,000 | 12 | 350 |
| 2007-10-02 | 370,000 | 375,000 | 370,000 | 375,000 | 3 | 375 |
| 2007-09-28 | 370,000 | 372,000 | 365,000 | 370,000 | 10 | 370 |
| 2007-09-27 | 315,000 | 358,000 | 310,000 | 355,000 | 6 | 355 |
| 2007-09-26 | 296,000 | 314,000 | 296,000 | 314,000 | 10 | 314 |
| 2007-09-25 | 309,000 | 312,000 | 294,000 | 294,000 | 13 | 294 |
| 2007-09-21 | 334,000 | 334,000 | 334,000 | 334,000 | 1 | 334 |
| 2007-09-20 | 345,000 | 345,000 | 335,000 | 335,000 | 7 | 335 |
| 2007-09-19 | 345,000 | 351,000 | 345,000 | 347,000 | 9 | 347 |
| 2007-09-18 | 351,000 | 351,000 | 351,000 | 351,000 | 1 | 351 |
| 2007-09-14 | 354,000 | 354,000 | 354,000 | 354,000 | 3 | 354 |
| 2007-09-13 | 355,000 | 355,000 | 352,000 | 352,000 | 2 | 352 |
| 2007-09-11 | 355,000 | 356,000 | 355,000 | 356,000 | 2 | 356 |
| 2007-09-10 | 355,000 | 360,000 | 355,000 | 356,000 | 5 | 356 |
| 2007-09-07 | 385,000 | 385,000 | 385,000 | 385,000 | 1 | 385 |
| 2007-09-06 | 390,000 | 390,000 | 370,000 | 370,000 | 2 | 370 |
| 2007-09-05 | 395,000 | 396,000 | 395,000 | 396,000 | 2 | 396 |
| 2007-09-04 | 380,000 | 385,000 | 380,000 | 385,000 | 3 | 385 |
| 2007-09-03 | 388,000 | 388,000 | 388,000 | 388,000 | 2 | 388 |
| 2007-08-31 | 372,000 | 372,000 | 372,000 | 372,000 | 1 | 372 |
| 2007-08-29 | 367,000 | 371,000 | 366,000 | 371,000 | 6 | 371 |
| 2007-08-28 | 393,000 | 394,000 | 393,000 | 394,000 | 3 | 394 |
| 2007-08-27 | 386,000 | 395,000 | 386,000 | 395,000 | 5 | 395 |
| 2007-08-24 | 381,000 | 381,000 | 381,000 | 381,000 | 1 | 381 |
| 2007-08-23 | 386,000 | 386,000 | 380,000 | 380,000 | 3 | 380 |
| 2007-08-22 | 361,000 | 361,000 | 356,000 | 356,000 | 3 | 356 |
| 2007-08-21 | 355,000 | 357,000 | 355,000 | 357,000 | 6 | 357 |
| 2007-08-20 | 348,000 | 356,000 | 348,000 | 356,000 | 3 | 356 |
| 2007-08-17 | 370,000 | 370,000 | 347,000 | 347,000 | 8 | 347 |
| 2007-08-16 | 372,000 | 373,000 | 370,000 | 371,000 | 6 | 371 |
| 2007-08-15 | 373,000 | 373,000 | 373,000 | 373,000 | 3 | 373 |
| 2007-08-13 | 383,000 | 398,000 | 383,000 | 398,000 | 2 | 398 |
| 2007-08-10 | 411,000 | 411,000 | 378,000 | 383,000 | 8 | 383 |
| 2007-08-09 | 381,000 | 383,000 | 375,000 | 375,000 | 7 | 375 |
| 2007-08-08 | 400,000 | 400,000 | 385,000 | 386,000 | 18 | 386 |
| 2007-08-07 | 400,000 | 410,000 | 400,000 | 400,000 | 10 | 400 |
| 2007-08-06 | 400,000 | 404,000 | 400,000 | 400,000 | 10 | 400 |
| 2007-08-03 | 400,000 | 404,000 | 400,000 | 400,000 | 5 | 400 |
| 2007-08-02 | 400,000 | 401,000 | 400,000 | 401,000 | 6 | 401 |
| 2007-08-01 | 398,000 | 400,000 | 398,000 | 400,000 | 4 | 400 |
| 2007-07-31 | 404,000 | 404,000 | 399,000 | 399,000 | 5 | 399 |
| 2007-07-30 | 404,000 | 404,000 | 399,000 | 399,000 | 4 | 399 |
| 2007-07-27 | 385,000 | 399,000 | 377,000 | 399,000 | 6 | 399 |
| 2007-07-26 | 400,000 | 404,000 | 385,000 | 385,000 | 8 | 385 |
| 2007-07-25 | 386,000 | 389,000 | 380,000 | 380,000 | 6 | 380 |
| 2007-07-24 | 373,000 | 399,000 | 373,000 | 398,000 | 8 | 398 |
| 2007-07-23 | 383,000 | 383,000 | 383,000 | 383,000 | 4 | 383 |
| 2007-07-20 | 394,000 | 394,000 | 381,000 | 393,000 | 8 | 393 |
| 2007-07-19 | 387,000 | 395,000 | 379,000 | 390,000 | 9 | 390 |
| 2007-07-18 | 359,000 | 381,000 | 359,000 | 379,000 | 24 | 379 |
| 2007-07-17 | 374,000 | 380,000 | 357,000 | 363,000 | 17 | 363 |
| 2007-07-13 | 399,000 | 400,000 | 355,000 | 375,000 | 51 | 375 |
| 2007-07-12 | 427,000 | 427,000 | 398,000 | 398,000 | 41 | 398 |
| 2007-07-11 | 436,000 | 445,000 | 436,000 | 436,000 | 12 | 436 |
| 2007-07-10 | 437,000 | 446,000 | 437,000 | 446,000 | 3 | 446 |
| 2007-07-09 | 435,000 | 449,000 | 435,000 | 437,000 | 9 | 437 |
| 2007-07-06 | 448,000 | 448,000 | 438,000 | 438,000 | 3 | 438 |
| 2007-07-05 | 444,000 | 449,000 | 434,000 | 436,000 | 12 | 436 |
| 2007-07-04 | 453,000 | 453,000 | 438,000 | 439,000 | 11 | 439 |
| 2007-07-03 | 451,000 | 452,000 | 441,000 | 451,000 | 9 | 451 |
| 2007-07-02 | 437,000 | 452,000 | 437,000 | 452,000 | 6 | 452 |
| 2007-06-29 | 450,000 | 450,000 | 435,000 | 436,000 | 5 | 436 |
| 2007-06-28 | 438,000 | 459,000 | 438,000 | 459,000 | 6 | 459 |
| 2007-06-27 | 451,000 | 451,000 | 434,000 | 439,000 | 5 | 439 |
| 2007-06-26 | 464,000 | 464,000 | 446,000 | 446,000 | 7 | 446 |
| 2007-06-25 | 442,000 | 451,000 | 442,000 | 451,000 | 6 | 451 |
| 2007-06-22 | 435,000 | 442,000 | 435,000 | 442,000 | 5 | 442 |
| 2007-06-21 | 440,000 | 440,000 | 435,000 | 435,000 | 4 | 435 |
| 2007-06-20 | 446,000 | 446,000 | 443,000 | 443,000 | 5 | 443 |
| 2007-06-19 | 445,000 | 446,000 | 445,000 | 446,000 | 3 | 446 |
| 2007-06-18 | 450,000 | 450,000 | 440,000 | 440,000 | 7 | 440 |
| 2007-06-15 | 436,000 | 436,000 | 429,000 | 432,000 | 11 | 432 |
| 2007-06-14 | 430,000 | 437,000 | 430,000 | 437,000 | 5 | 437 |
| 2007-06-13 | 401,000 | 405,000 | 401,000 | 405,000 | 9 | 405 |
| 2007-06-12 | 428,000 | 428,000 | 410,000 | 410,000 | 3 | 410 |
| 2007-06-11 | 438,000 | 438,000 | 428,000 | 428,000 | 2 | 428 |
| 2007-06-08 | 429,000 | 429,000 | 429,000 | 429,000 | 1 | 429 |
| 2007-06-07 | 437,000 | 437,000 | 433,000 | 434,000 | 3 | 434 |
| 2007-06-06 | 425,000 | 439,000 | 410,000 | 439,000 | 14 | 439 |
| 2007-06-05 | 420,000 | 425,000 | 420,000 | 425,000 | 7 | 425 |
| 2007-06-04 | 420,000 | 420,000 | 420,000 | 420,000 | 2 | 420 |
| 2007-06-01 | 409,000 | 420,000 | 409,000 | 420,000 | 6 | 420 |
| 2007-05-31 | 417,000 | 419,000 | 417,000 | 419,000 | 5 | 419 |
| 2007-05-30 | 401,000 | 412,000 | 400,000 | 412,000 | 9 | 412 |
| 2007-05-29 | 402,000 | 412,000 | 401,000 | 401,000 | 9 | 401 |
| 2007-05-28 | 410,000 | 410,000 | 400,000 | 407,000 | 8 | 407 |
| 2007-05-25 | 400,000 | 402,000 | 399,000 | 400,000 | 16 | 400 |
| 2007-05-24 | 410,000 | 410,000 | 398,000 | 398,000 | 7 | 398 |
| 2007-05-23 | 410,000 | 410,000 | 405,000 | 410,000 | 3 | 410 |
| 2007-05-22 | 390,000 | 405,000 | 390,000 | 405,000 | 4 | 405 |
| 2007-05-21 | 390,000 | 400,000 | 390,000 | 400,000 | 4 | 400 |
| 2007-05-17 | 408,000 | 412,000 | 408,000 | 412,000 | 3 | 412 |
| 2007-05-16 | 401,000 | 401,000 | 398,000 | 398,000 | 9 | 398 |
| 2007-05-15 | 400,000 | 401,000 | 400,000 | 401,000 | 15 | 401 |
| 2007-05-14 | 403,000 | 403,000 | 402,000 | 402,000 | 6 | 402 |
| 2007-05-11 | 405,000 | 405,000 | 401,000 | 401,000 | 8 | 401 |
| 2007-05-10 | 406,000 | 406,000 | 406,000 | 406,000 | 5 | 406 |
| 2007-05-09 | 411,000 | 411,000 | 406,000 | 406,000 | 5 | 406 |
| 2007-05-08 | 413,000 | 413,000 | 411,000 | 411,000 | 7 | 411 |
| 2007-05-07 | 420,000 | 423,000 | 420,000 | 423,000 | 5 | 423 |
| 2007-05-02 | 423,000 | 423,000 | 416,000 | 418,000 | 23 | 418 |
| 2007-05-01 | 420,000 | 424,000 | 420,000 | 424,000 | 3 | 424 |
| 2007-04-27 | 414,000 | 415,000 | 414,000 | 415,000 | 3 | 415 |
| 2007-04-26 | 410,000 | 410,000 | 405,000 | 405,000 | 6 | 405 |
| 2007-04-25 | 405,000 | 405,000 | 395,000 | 395,000 | 7 | 395 |
| 2007-04-24 | 389,000 | 396,000 | 386,000 | 390,000 | 27 | 390 |
| 2007-04-23 | 407,000 | 408,000 | 403,000 | 404,000 | 9 | 404 |
| 2007-04-20 | 411,000 | 411,000 | 405,000 | 408,000 | 11 | 408 |
| 2007-04-19 | 416,000 | 417,000 | 411,000 | 411,000 | 15 | 411 |
| 2007-04-18 | 416,000 | 426,000 | 416,000 | 420,000 | 8 | 420 |
| 2007-04-17 | 416,000 | 416,000 | 412,000 | 416,000 | 14 | 416 |
| 2007-04-16 | 430,000 | 435,000 | 411,000 | 412,000 | 59 | 412 |
| 2007-04-13 | 430,000 | 440,000 | 420,000 | 430,000 | 122 | 430 |
| 2007-04-12 | 510,000 | 510,000 | 510,000 | 510,000 | 1 | 510 |
| 2007-04-11 | 490,000 | 505,000 | 485,000 | 505,000 | 9 | 505 |
| 2007-04-10 | 502,000 | 502,000 | 488,000 | 488,000 | 11 | 488 |
| 2007-04-09 | 503,000 | 509,000 | 501,000 | 509,000 | 3 | 509 |
| 2007-04-06 | 515,000 | 515,000 | 495,000 | 495,000 | 7 | 495 |
| 2007-04-05 | 520,000 | 525,000 | 520,000 | 525,000 | 3 | 525 |
| 2007-04-04 | 515,000 | 520,000 | 515,000 | 520,000 | 4 | 520 |
| 2007-04-03 | 518,000 | 518,000 | 518,000 | 518,000 | 3 | 518 |
| 2007-04-02 | 515,000 | 515,000 | 512,000 | 515,000 | 3 | 515 |
| 2007-03-30 | 510,000 | 515,000 | 505,000 | 515,000 | 4 | 515 |
| 2007-03-28 | 521,000 | 521,000 | 520,000 | 520,000 | 3 | 520 |
| 2007-03-27 | 523,000 | 530,000 | 523,000 | 530,000 | 3 | 530 |
| 2007-03-26 | 539,000 | 539,000 | 520,000 | 520,000 | 3 | 520 |
| 2007-03-23 | 541,000 | 541,000 | 541,000 | 541,000 | 1 | 541 |
| 2007-03-22 | 553,000 | 553,000 | 523,000 | 543,000 | 9 | 543 |
| 2007-03-20 | 535,000 | 543,000 | 533,000 | 543,000 | 10 | 543 |
| 2007-03-19 | 530,000 | 530,000 | 514,000 | 519,000 | 8 | 519 |
| 2007-03-16 | 520,000 | 532,000 | 510,000 | 532,000 | 14 | 532 |
| 2007-03-15 | 504,000 | 504,000 | 503,000 | 503,000 | 3 | 503 |
| 2007-03-14 | 508,000 | 508,000 | 501,000 | 501,000 | 9 | 501 |
| 2007-03-13 | 514,000 | 514,000 | 506,000 | 508,000 | 9 | 508 |
| 2007-03-12 | 528,000 | 528,000 | 517,000 | 517,000 | 11 | 517 |
| 2007-03-09 | 525,000 | 528,000 | 520,000 | 528,000 | 4 | 528 |
| 2007-03-08 | 515,000 | 525,000 | 510,000 | 525,000 | 3 | 525 |
| 2007-03-07 | 523,000 | 527,000 | 510,000 | 525,000 | 12 | 525 |
| 2007-03-06 | 496,000 | 525,000 | 496,000 | 510,000 | 17 | 510 |
| 2007-03-05 | 525,000 | 526,000 | 491,000 | 496,000 | 25 | 496 |
| 2007-03-02 | 551,000 | 551,000 | 540,000 | 545,000 | 15 | 545 |
| 2007-03-01 | 566,000 | 566,000 | 548,000 | 548,000 | 8 | 548 |
| 2007-02-28 | 524,000 | 570,000 | 504,000 | 560,000 | 33 | 560 |
| 2007-02-27 | 569,000 | 580,000 | 569,000 | 570,000 | 6 | 570 |
| 2007-02-26 | 600,000 | 600,000 | 578,000 | 579,000 | 20 | 579 |
| 2007-02-23 | 567,000 | 594,000 | 560,000 | 593,000 | 31 | 593 |
| 2007-02-22 | 559,000 | 569,000 | 559,000 | 569,000 | 6 | 569 |
| 2007-02-21 | 556,000 | 563,000 | 553,000 | 563,000 | 6 | 563 |
| 2007-02-20 | 553,000 | 553,000 | 553,000 | 553,000 | 3 | 553 |
| 2007-02-19 | 551,000 | 563,000 | 551,000 | 563,000 | 6 | 563 |
| 2007-02-16 | 570,000 | 570,000 | 551,000 | 552,000 | 8 | 552 |
| 2007-02-15 | 548,000 | 572,000 | 548,000 | 570,000 | 15 | 570 |
| 2007-02-14 | 551,000 | 551,000 | 544,000 | 544,000 | 17 | 544 |
| 2007-02-13 | 555,000 | 558,000 | 550,000 | 550,000 | 14 | 550 |
| 2007-02-09 | 560,000 | 560,000 | 548,000 | 558,000 | 16 | 558 |
| 2007-02-08 | 581,000 | 586,000 | 561,000 | 561,000 | 11 | 561 |
| 2007-02-07 | 582,000 | 585,000 | 581,000 | 582,000 | 5 | 582 |
| 2007-02-06 | 582,000 | 582,000 | 580,000 | 582,000 | 10 | 582 |
| 2007-02-05 | 582,000 | 582,000 | 573,000 | 579,000 | 11 | 579 |
| 2007-02-02 | 583,000 | 589,000 | 582,000 | 582,000 | 9 | 582 |
| 2007-02-01 | 582,000 | 582,000 | 572,000 | 574,000 | 18 | 574 |
| 2007-01-31 | 593,000 | 593,000 | 568,000 | 588,000 | 16 | 588 |
| 2007-01-30 | 607,000 | 607,000 | 593,000 | 593,000 | 4 | 593 |
| 2007-01-29 | 609,000 | 609,000 | 599,000 | 608,000 | 9 | 608 |
| 2007-01-26 | 592,000 | 598,000 | 585,000 | 590,000 | 21 | 590 |
| 2007-01-25 | 608,000 | 613,000 | 596,000 | 602,000 | 15 | 602 |
| 2007-01-24 | 620,000 | 620,000 | 598,000 | 598,000 | 19 | 598 |
| 2007-01-23 | 591,000 | 610,000 | 591,000 | 601,000 | 43 | 601 |
| 2007-01-22 | 650,000 | 660,000 | 621,000 | 621,000 | 88 | 621 |
| 2007-01-19 | 589,000 | 620,000 | 588,000 | 610,000 | 100 | 610 |
| 2007-01-18 | 561,000 | 578,000 | 560,000 | 577,000 | 39 | 577 |
| 2007-01-17 | 549,000 | 550,000 | 540,000 | 550,000 | 32 | 550 |
| 2007-01-16 | 550,000 | 554,000 | 540,000 | 550,000 | 26 | 550 |
| 2007-01-15 | 552,000 | 579,000 | 541,000 | 554,000 | 44 | 554 |
| 2007-01-12 | 551,000 | 578,000 | 551,000 | 578,000 | 30 | 578 |
| 2007-01-11 | 555,000 | 570,000 | 551,000 | 551,000 | 42 | 551 |
| 2007-01-10 | 535,000 | 548,000 | 531,000 | 548,000 | 25 | 548 |
| 2007-01-09 | 510,000 | 530,000 | 510,000 | 530,000 | 10 | 530 |
| 2007-01-05 | 503,000 | 513,000 | 502,000 | 513,000 | 9 | 513 |
| 2007-01-04 | 511,000 | 520,000 | 500,000 | 501,000 | 18 | 501 |
分割・併合履歴 ： [2014-11-26]1株→10株 [2013-11-27]1株→100株
