6668 (株)アドテック プラズマ テクノロジー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 96,000 | 96,000 | 96,000 | 96,000 | 1 | 96 |
| 2008-12-29 | 96,900 | 96,900 | 96,900 | 96,900 | 2 | 96.90 |
| 2008-12-26 | 95,600 | 95,600 | 94,100 | 94,300 | 14 | 94.30 |
| 2008-12-25 | 95,000 | 95,600 | 94,000 | 95,600 | 15 | 95.60 |
| 2008-12-24 | 100,100 | 100,200 | 98,000 | 99,000 | 16 | 99 |
| 2008-12-22 | 101,200 | 101,300 | 98,200 | 100,200 | 21 | 100.20 |
| 2008-12-19 | 117,100 | 117,200 | 117,100 | 117,200 | 3 | 117.20 |
| 2008-12-18 | 125,000 | 125,000 | 115,100 | 115,100 | 5 | 115.10 |
| 2008-12-17 | 126,000 | 126,000 | 125,000 | 125,000 | 6 | 125 |
| 2008-12-16 | 147,000 | 147,000 | 128,000 | 128,000 | 14 | 128 |
| 2008-12-15 | 138,000 | 147,900 | 138,000 | 147,900 | 8 | 147.90 |
| 2008-12-11 | 144,100 | 144,100 | 139,000 | 140,000 | 7 | 140 |
| 2008-12-10 | 144,100 | 144,100 | 144,000 | 144,000 | 2 | 144 |
| 2008-12-09 | 126,200 | 144,000 | 126,200 | 144,000 | 12 | 144 |
| 2008-12-08 | 155,000 | 160,000 | 144,000 | 144,100 | 8 | 144.10 |
| 2008-12-05 | 156,100 | 160,000 | 154,000 | 154,000 | 21 | 154 |
| 2008-12-04 | 147,000 | 161,000 | 147,000 | 156,000 | 11 | 156 |
| 2008-12-03 | 134,000 | 148,000 | 134,000 | 145,000 | 18 | 145 |
| 2008-12-02 | 126,000 | 128,000 | 126,000 | 128,000 | 8 | 128 |
| 2008-12-01 | 126,000 | 126,000 | 120,000 | 120,000 | 4 | 120 |
| 2008-11-28 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 120 |
| 2008-11-27 | 117,500 | 120,000 | 117,500 | 120,000 | 7 | 120 |
| 2008-11-26 | 115,000 | 115,000 | 100,000 | 101,500 | 12 | 101.50 |
| 2008-11-25 | 118,000 | 118,000 | 101,000 | 101,000 | 4 | 101 |
| 2008-11-21 | 98,200 | 102,000 | 97,500 | 102,000 | 5 | 102 |
| 2008-11-20 | 98,100 | 98,100 | 98,100 | 98,100 | 3 | 98.10 |
| 2008-11-19 | 98,100 | 98,100 | 98,100 | 98,100 | 1 | 98.10 |
| 2008-11-18 | 98,300 | 98,300 | 98,300 | 98,300 | 1 | 98.30 |
| 2008-11-17 | 98,200 | 98,500 | 98,200 | 98,500 | 2 | 98.50 |
| 2008-11-14 | 98,200 | 98,300 | 98,200 | 98,200 | 4 | 98.20 |
| 2008-11-13 | 100,000 | 100,000 | 98,300 | 98,300 | 3 | 98.30 |
| 2008-11-12 | 98,900 | 98,900 | 98,000 | 98,000 | 5 | 98 |
| 2008-11-11 | 97,300 | 97,300 | 97,300 | 97,300 | 1 | 97.30 |
| 2008-11-10 | 105,000 | 105,300 | 105,000 | 105,300 | 3 | 105.30 |
| 2008-11-07 | 100,000 | 103,000 | 100,000 | 103,000 | 6 | 103 |
| 2008-11-06 | 104,000 | 105,000 | 104,000 | 104,000 | 4 | 104 |
| 2008-11-05 | 108,000 | 110,000 | 108,000 | 110,000 | 2 | 110 |
| 2008-11-04 | 102,000 | 114,000 | 102,000 | 114,000 | 2 | 114 |
| 2008-10-31 | 105,000 | 110,000 | 105,000 | 110,000 | 4 | 110 |
| 2008-10-30 | 100,000 | 104,000 | 100,000 | 104,000 | 4 | 104 |
| 2008-10-29 | 102,200 | 105,000 | 101,100 | 101,100 | 5 | 101.10 |
| 2008-10-28 | 93,900 | 93,900 | 91,200 | 91,200 | 4 | 91.20 |
| 2008-10-27 | 108,000 | 108,000 | 104,900 | 104,900 | 17 | 104.90 |
| 2008-10-24 | 100,000 | 100,000 | 98,000 | 98,000 | 2 | 98 |
| 2008-10-23 | 99,600 | 99,600 | 98,500 | 98,500 | 3 | 98.50 |
| 2008-10-22 | 108,900 | 108,900 | 100,000 | 102,000 | 9 | 102 |
| 2008-10-21 | 104,000 | 110,000 | 104,000 | 110,000 | 3 | 110 |
| 2008-10-20 | 99,500 | 104,000 | 99,500 | 104,000 | 4 | 104 |
| 2008-10-17 | 97,000 | 100,000 | 97,000 | 100,000 | 3 | 100 |
| 2008-10-16 | 98,000 | 98,000 | 89,000 | 91,500 | 14 | 91.50 |
| 2008-10-15 | 92,100 | 100,000 | 92,100 | 98,000 | 18 | 98 |
| 2008-10-14 | 91,500 | 91,500 | 91,500 | 91,500 | 23 | 91.50 |
| 2008-10-10 | 90,500 | 91,000 | 81,500 | 81,500 | 88 | 81.50 |
| 2008-10-09 | 96,000 | 102,000 | 96,000 | 101,500 | 29 | 101.50 |
| 2008-10-08 | 108,200 | 110,000 | 108,000 | 108,000 | 16 | 108 |
| 2008-10-07 | 118,000 | 118,200 | 118,000 | 118,200 | 26 | 118.20 |
| 2008-10-06 | 139,000 | 139,000 | 138,000 | 138,000 | 5 | 138 |
| 2008-10-03 | 166,000 | 166,000 | 161,000 | 161,000 | 9 | 161 |
| 2008-10-02 | 166,000 | 166,000 | 166,000 | 166,000 | 1 | 166 |
| 2008-10-01 | 166,200 | 170,000 | 166,200 | 170,000 | 6 | 170 |
| 2008-09-30 | 175,000 | 175,000 | 166,200 | 167,000 | 3 | 167 |
| 2008-09-29 | 194,100 | 194,100 | 189,000 | 189,000 | 5 | 189 |
| 2008-09-26 | 189,000 | 189,000 | 189,000 | 189,000 | 3 | 189 |
| 2008-09-24 | 171,000 | 171,000 | 170,000 | 170,000 | 8 | 170 |
| 2008-09-22 | 174,000 | 174,000 | 171,000 | 171,000 | 16 | 171 |
| 2008-09-18 | 171,000 | 171,000 | 170,000 | 171,000 | 3 | 171 |
| 2008-09-17 | 170,000 | 171,000 | 167,000 | 171,000 | 14 | 171 |
| 2008-09-16 | 175,000 | 175,000 | 170,000 | 170,000 | 8 | 170 |
| 2008-09-10 | 204,400 | 204,400 | 204,400 | 204,400 | 1 | 204.40 |
| 2008-09-08 | 201,900 | 201,900 | 200,500 | 200,500 | 2 | 200.50 |
| 2008-09-04 | 210,000 | 210,000 | 210,000 | 210,000 | 1 | 210 |
| 2008-09-03 | 210,000 | 210,100 | 210,000 | 210,100 | 3 | 210.10 |
| 2008-09-02 | 246,000 | 246,000 | 210,000 | 210,000 | 6 | 210 |
| 2008-08-28 | 245,000 | 245,100 | 245,000 | 245,100 | 2 | 245.10 |
| 2008-08-27 | 245,100 | 245,100 | 245,100 | 245,100 | 1 | 245.10 |
| 2008-08-26 | 246,900 | 246,900 | 246,900 | 246,900 | 3 | 246.90 |
| 2008-08-25 | 230,100 | 230,100 | 230,100 | 230,100 | 1 | 230.10 |
| 2008-08-22 | 229,000 | 233,000 | 229,000 | 233,000 | 6 | 233 |
| 2008-08-21 | 228,000 | 228,000 | 228,000 | 228,000 | 1 | 228 |
| 2008-08-20 | 228,500 | 228,500 | 228,400 | 228,400 | 3 | 228.40 |
| 2008-08-19 | 240,000 | 240,000 | 225,000 | 228,500 | 10 | 228.50 |
| 2008-08-15 | 240,000 | 240,500 | 240,000 | 240,500 | 3 | 240.50 |
| 2008-08-14 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 240 |
| 2008-08-13 | 236,000 | 236,000 | 236,000 | 236,000 | 1 | 236 |
| 2008-08-11 | 232,000 | 235,900 | 231,900 | 235,900 | 3 | 235.90 |
| 2008-08-07 | 240,000 | 240,000 | 240,000 | 240,000 | 5 | 240 |
| 2008-08-05 | 238,000 | 238,000 | 238,000 | 238,000 | 1 | 238 |
| 2008-08-04 | 238,000 | 238,000 | 238,000 | 238,000 | 2 | 238 |
| 2008-07-30 | 244,000 | 244,000 | 244,000 | 244,000 | 1 | 244 |
| 2008-07-29 | 244,000 | 244,000 | 244,000 | 244,000 | 1 | 244 |
| 2008-07-28 | 264,000 | 264,000 | 264,000 | 264,000 | 3 | 264 |
| 2008-07-25 | 256,000 | 256,000 | 254,000 | 256,000 | 4 | 256 |
| 2008-07-24 | 238,000 | 257,000 | 238,000 | 256,000 | 14 | 256 |
| 2008-07-23 | 233,100 | 240,000 | 232,100 | 234,000 | 10 | 234 |
| 2008-07-22 | 233,000 | 233,000 | 232,000 | 232,000 | 3 | 232 |
| 2008-07-18 | 236,000 | 236,000 | 232,000 | 232,000 | 2 | 232 |
| 2008-07-16 | 240,000 | 240,000 | 230,000 | 239,000 | 7 | 239 |
| 2008-07-15 | 240,000 | 244,000 | 240,000 | 244,000 | 3 | 244 |
| 2008-07-14 | 237,000 | 237,000 | 237,000 | 237,000 | 2 | 237 |
| 2008-07-11 | 245,000 | 253,000 | 245,000 | 253,000 | 4 | 253 |
| 2008-07-10 | 244,000 | 244,000 | 240,000 | 240,000 | 3 | 240 |
| 2008-07-09 | 260,000 | 260,000 | 243,000 | 243,000 | 3 | 243 |
| 2008-07-08 | 262,000 | 262,000 | 262,000 | 262,000 | 2 | 262 |
| 2008-07-07 | 262,000 | 262,000 | 262,000 | 262,000 | 7 | 262 |
| 2008-07-04 | 261,000 | 261,000 | 261,000 | 261,000 | 1 | 261 |
| 2008-07-03 | 273,000 | 273,000 | 263,000 | 263,000 | 8 | 263 |
| 2008-07-02 | 265,000 | 273,000 | 265,000 | 273,000 | 4 | 273 |
| 2008-07-01 | 273,000 | 273,000 | 273,000 | 273,000 | 3 | 273 |
| 2008-06-30 | 266,000 | 272,000 | 265,000 | 272,000 | 4 | 272 |
| 2008-06-27 | 302,000 | 302,000 | 270,000 | 270,000 | 7 | 270 |
| 2008-06-26 | 290,000 | 290,000 | 290,000 | 290,000 | 3 | 290 |
| 2008-06-25 | 280,000 | 280,000 | 280,000 | 280,000 | 1 | 280 |
| 2008-06-24 | 272,000 | 272,000 | 272,000 | 272,000 | 1 | 272 |
| 2008-06-20 | 280,000 | 280,000 | 280,000 | 280,000 | 14 | 280 |
| 2008-06-19 | 275,000 | 280,000 | 271,000 | 280,000 | 4 | 280 |
| 2008-06-18 | 280,000 | 280,000 | 280,000 | 280,000 | 1 | 280 |
| 2008-06-17 | 270,000 | 282,000 | 270,000 | 282,000 | 4 | 282 |
| 2008-06-16 | 292,000 | 292,000 | 269,000 | 271,000 | 11 | 271 |
| 2008-06-13 | 282,000 | 288,000 | 279,000 | 288,000 | 4 | 288 |
| 2008-06-10 | 294,000 | 294,000 | 294,000 | 294,000 | 2 | 294 |
| 2008-06-09 | 306,000 | 308,000 | 306,000 | 308,000 | 3 | 308 |
| 2008-06-06 | 306,000 | 306,000 | 306,000 | 306,000 | 3 | 306 |
| 2008-06-05 | 306,000 | 308,000 | 306,000 | 308,000 | 2 | 308 |
| 2008-06-04 | 326,000 | 326,000 | 326,000 | 326,000 | 1 | 326 |
| 2008-06-02 | 310,000 | 328,000 | 310,000 | 328,000 | 6 | 328 |
| 2008-05-30 | 300,000 | 300,000 | 300,000 | 300,000 | 2 | 300 |
| 2008-05-29 | 315,000 | 315,000 | 297,000 | 306,000 | 6 | 306 |
| 2008-05-28 | 310,000 | 310,000 | 310,000 | 310,000 | 5 | 310 |
| 2008-05-27 | 336,000 | 336,000 | 336,000 | 336,000 | 1 | 336 |
| 2008-05-26 | 339,000 | 339,000 | 339,000 | 339,000 | 2 | 339 |
| 2008-05-21 | 310,000 | 310,000 | 310,000 | 310,000 | 1 | 310 |
| 2008-05-20 | 310,000 | 310,000 | 310,000 | 310,000 | 1 | 310 |
| 2008-05-19 | 325,000 | 325,000 | 325,000 | 325,000 | 2 | 325 |
| 2008-05-16 | 351,000 | 351,000 | 332,000 | 332,000 | 2 | 332 |
| 2008-05-15 | 326,000 | 357,000 | 326,000 | 353,000 | 17 | 353 |
| 2008-05-14 | 310,000 | 339,000 | 310,000 | 311,000 | 14 | 311 |
| 2008-05-13 | 300,000 | 305,000 | 300,000 | 305,000 | 2 | 305 |
| 2008-05-12 | 300,000 | 300,000 | 299,000 | 299,000 | 2 | 299 |
| 2008-05-09 | 294,000 | 305,000 | 294,000 | 305,000 | 13 | 305 |
| 2008-05-08 | 273,000 | 294,000 | 273,000 | 290,000 | 8 | 290 |
| 2008-05-07 | 280,000 | 284,000 | 274,000 | 274,000 | 3 | 274 |
| 2008-05-02 | 273,000 | 273,000 | 273,000 | 273,000 | 1 | 273 |
| 2008-05-01 | 285,000 | 285,000 | 285,000 | 285,000 | 1 | 285 |
| 2008-04-30 | 282,000 | 282,000 | 275,000 | 281,000 | 3 | 281 |
| 2008-04-28 | 270,000 | 270,000 | 270,000 | 270,000 | 10 | 270 |
| 2008-04-25 | 270,000 | 270,000 | 270,000 | 270,000 | 1 | 270 |
| 2008-04-24 | 270,000 | 270,000 | 270,000 | 270,000 | 1 | 270 |
| 2008-04-21 | 272,000 | 273,000 | 272,000 | 273,000 | 2 | 273 |
| 2008-04-18 | 252,000 | 252,000 | 252,000 | 252,000 | 2 | 252 |
| 2008-04-16 | 250,000 | 255,000 | 250,000 | 251,000 | 9 | 251 |
| 2008-04-15 | 251,000 | 251,000 | 251,000 | 251,000 | 1 | 251 |
| 2008-04-14 | 255,000 | 255,000 | 255,000 | 255,000 | 1 | 255 |
| 2008-04-11 | 260,000 | 260,000 | 260,000 | 260,000 | 2 | 260 |
| 2008-04-10 | 262,000 | 262,000 | 261,000 | 261,000 | 2 | 261 |
| 2008-04-09 | 270,000 | 270,000 | 270,000 | 270,000 | 1 | 270 |
| 2008-04-08 | 273,000 | 273,000 | 273,000 | 273,000 | 1 | 273 |
| 2008-04-07 | 275,000 | 275,000 | 275,000 | 275,000 | 1 | 275 |
| 2008-04-04 | 275,000 | 275,000 | 273,000 | 273,000 | 2 | 273 |
| 2008-03-28 | 277,000 | 285,000 | 277,000 | 285,000 | 11 | 285 |
| 2008-03-27 | 275,000 | 285,000 | 275,000 | 285,000 | 5 | 285 |
| 2008-03-26 | 270,000 | 270,000 | 270,000 | 270,000 | 2 | 270 |
| 2008-03-25 | 266,000 | 266,000 | 266,000 | 266,000 | 1 | 266 |
| 2008-03-24 | 262,000 | 269,000 | 262,000 | 265,000 | 6 | 265 |
| 2008-03-19 | 266,000 | 266,000 | 266,000 | 266,000 | 1 | 266 |
| 2008-03-18 | 250,000 | 260,000 | 250,000 | 260,000 | 2 | 260 |
| 2008-03-17 | 260,000 | 260,000 | 260,000 | 260,000 | 1 | 260 |
| 2008-03-14 | 261,000 | 261,000 | 261,000 | 261,000 | 2 | 261 |
| 2008-03-13 | 270,000 | 270,000 | 262,000 | 262,000 | 14 | 262 |
| 2008-03-12 | 278,000 | 278,000 | 278,000 | 278,000 | 1 | 278 |
| 2008-03-11 | 277,000 | 277,000 | 270,000 | 270,000 | 6 | 270 |
| 2008-03-10 | 286,000 | 286,000 | 286,000 | 286,000 | 1 | 286 |
| 2008-03-07 | 274,000 | 274,000 | 270,000 | 271,000 | 7 | 271 |
| 2008-03-06 | 276,000 | 276,000 | 270,000 | 270,000 | 10 | 270 |
| 2008-03-05 | 288,000 | 288,000 | 280,000 | 280,000 | 5 | 280 |
| 2008-03-04 | 276,000 | 276,000 | 273,000 | 274,000 | 8 | 274 |
| 2008-03-03 | 293,000 | 293,000 | 277,000 | 277,000 | 12 | 277 |
| 2008-02-29 | 299,000 | 299,000 | 299,000 | 299,000 | 1 | 299 |
| 2008-02-28 | 287,000 | 300,000 | 286,000 | 297,000 | 18 | 297 |
| 2008-02-27 | 297,000 | 301,000 | 297,000 | 300,000 | 4 | 300 |
| 2008-02-26 | 306,000 | 309,000 | 285,000 | 285,000 | 9 | 285 |
| 2008-02-25 | 288,000 | 288,000 | 288,000 | 288,000 | 1 | 288 |
| 2008-02-22 | 280,000 | 280,000 | 280,000 | 280,000 | 1 | 280 |
| 2008-02-21 | 281,000 | 281,000 | 273,000 | 273,000 | 12 | 273 |
| 2008-02-20 | 296,000 | 296,000 | 281,000 | 281,000 | 4 | 281 |
| 2008-02-18 | 275,000 | 298,000 | 275,000 | 298,000 | 2 | 298 |
| 2008-02-15 | 280,000 | 280,000 | 274,000 | 274,000 | 5 | 274 |
| 2008-02-14 | 276,000 | 276,000 | 266,000 | 270,000 | 4 | 270 |
| 2008-02-13 | 283,000 | 283,000 | 276,000 | 276,000 | 8 | 276 |
| 2008-02-12 | 279,000 | 279,000 | 279,000 | 279,000 | 1 | 279 |
| 2008-02-08 | 277,000 | 297,000 | 277,000 | 297,000 | 2 | 297 |
| 2008-02-07 | 281,000 | 285,000 | 281,000 | 285,000 | 12 | 285 |
| 2008-02-06 | 280,000 | 280,000 | 280,000 | 280,000 | 1 | 280 |
| 2008-02-05 | 307,000 | 307,000 | 300,000 | 300,000 | 5 | 300 |
| 2008-02-04 | 298,000 | 298,000 | 298,000 | 298,000 | 3 | 298 |
| 2008-02-01 | 300,000 | 300,000 | 293,000 | 294,000 | 5 | 294 |
| 2008-01-30 | 327,000 | 327,000 | 327,000 | 327,000 | 1 | 327 |
| 2008-01-29 | 330,000 | 330,000 | 329,000 | 329,000 | 2 | 329 |
| 2008-01-28 | 333,000 | 333,000 | 333,000 | 333,000 | 4 | 333 |
| 2008-01-25 | 290,000 | 300,000 | 288,000 | 295,000 | 7 | 295 |
| 2008-01-24 | 288,000 | 290,000 | 288,000 | 290,000 | 4 | 290 |
| 2008-01-23 | 280,000 | 290,000 | 268,000 | 268,000 | 15 | 268 |
| 2008-01-22 | 280,000 | 284,000 | 277,000 | 278,000 | 9 | 278 |
| 2008-01-21 | 297,000 | 299,000 | 281,000 | 284,000 | 14 | 284 |
| 2008-01-18 | 288,000 | 298,000 | 287,000 | 298,000 | 10 | 298 |
| 2008-01-17 | 280,000 | 280,000 | 260,000 | 268,000 | 11 | 268 |
| 2008-01-16 | 281,000 | 287,000 | 281,000 | 282,000 | 4 | 282 |
| 2008-01-15 | 294,000 | 295,000 | 282,000 | 291,000 | 15 | 291 |
| 2008-01-11 | 315,000 | 320,000 | 311,000 | 311,000 | 9 | 311 |
| 2008-01-10 | 313,000 | 325,000 | 313,000 | 325,000 | 7 | 325 |
| 2008-01-08 | 326,000 | 326,000 | 326,000 | 326,000 | 1 | 326 |
| 2008-01-04 | 331,000 | 331,000 | 331,000 | 331,000 | 1 | 331 |
分割・併合履歴 ： [2014-11-26]1株→10株 [2013-11-27]1株→100株
