6668 (株)アドテック プラズマ テクノロジー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 91,500 | 91,500 | 91,500 | 91,500 | 1 | 91.50 |
| 2009-12-29 | 96,500 | 96,500 | 96,500 | 96,500 | 1 | 96.50 |
| 2009-12-28 | 93,500 | 97,000 | 93,500 | 97,000 | 12 | 97 |
| 2009-12-25 | 92,500 | 93,000 | 92,000 | 93,000 | 10 | 93 |
| 2009-12-24 | 87,000 | 93,000 | 87,000 | 91,000 | 5 | 91 |
| 2009-12-22 | 82,000 | 84,000 | 82,000 | 84,000 | 4 | 84 |
| 2009-12-21 | 80,900 | 83,000 | 80,900 | 83,000 | 2 | 83 |
| 2009-12-18 | 87,900 | 87,900 | 83,900 | 83,900 | 2 | 83.90 |
| 2009-12-17 | 88,000 | 88,000 | 88,000 | 88,000 | 2 | 88 |
| 2009-12-16 | 88,000 | 88,000 | 88,000 | 88,000 | 9 | 88 |
| 2009-12-15 | 83,000 | 86,000 | 83,000 | 86,000 | 2 | 86 |
| 2009-12-14 | 83,000 | 83,000 | 83,000 | 83,000 | 1 | 83 |
| 2009-12-09 | 84,500 | 84,500 | 84,500 | 84,500 | 1 | 84.50 |
| 2009-12-08 | 85,200 | 85,200 | 85,200 | 85,200 | 1 | 85.20 |
| 2009-12-03 | 91,200 | 91,200 | 91,200 | 91,200 | 1 | 91.20 |
| 2009-11-27 | 91,400 | 91,400 | 91,400 | 91,400 | 2 | 91.40 |
| 2009-11-26 | 85,500 | 91,500 | 85,500 | 91,500 | 11 | 91.50 |
| 2009-11-25 | 78,000 | 84,000 | 78,000 | 84,000 | 7 | 84 |
| 2009-11-20 | 80,000 | 84,800 | 80,000 | 84,800 | 3 | 84.80 |
| 2009-11-19 | 80,500 | 80,600 | 80,000 | 80,100 | 11 | 80.10 |
| 2009-11-18 | 87,100 | 87,100 | 85,000 | 85,000 | 5 | 85 |
| 2009-11-17 | 87,000 | 87,000 | 87,000 | 87,000 | 4 | 87 |
| 2009-11-16 | 94,500 | 94,500 | 93,500 | 93,600 | 6 | 93.60 |
| 2009-11-12 | 87,500 | 87,500 | 87,500 | 87,500 | 2 | 87.50 |
| 2009-11-11 | 87,700 | 91,000 | 87,700 | 91,000 | 4 | 91 |
| 2009-11-10 | 87,700 | 87,700 | 87,700 | 87,700 | 2 | 87.70 |
| 2009-11-05 | 87,500 | 87,500 | 87,500 | 87,500 | 1 | 87.50 |
| 2009-11-04 | 87,300 | 87,300 | 87,300 | 87,300 | 1 | 87.30 |
| 2009-11-02 | 87,300 | 87,400 | 87,300 | 87,400 | 6 | 87.40 |
| 2009-10-29 | 96,000 | 96,000 | 88,500 | 88,500 | 10 | 88.50 |
| 2009-10-28 | 97,500 | 97,500 | 97,500 | 97,500 | 1 | 97.50 |
| 2009-10-27 | 96,500 | 97,000 | 95,500 | 96,500 | 4 | 96.50 |
| 2009-10-26 | 97,200 | 97,500 | 91,500 | 91,500 | 7 | 91.50 |
| 2009-10-23 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 90 |
| 2009-10-22 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 88 |
| 2009-10-20 | 86,500 | 88,000 | 86,500 | 88,000 | 3 | 88 |
| 2009-10-19 | 87,300 | 87,300 | 85,000 | 85,000 | 4 | 85 |
| 2009-10-16 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 90 |
| 2009-10-15 | 89,000 | 90,000 | 89,000 | 89,000 | 3 | 89 |
| 2009-10-09 | 88,000 | 88,000 | 84,000 | 85,000 | 6 | 85 |
| 2009-10-08 | 88,200 | 88,200 | 88,100 | 88,100 | 2 | 88.10 |
| 2009-10-07 | 86,000 | 86,000 | 86,000 | 86,000 | 1 | 86 |
| 2009-10-06 | 91,100 | 91,100 | 90,000 | 90,000 | 7 | 90 |
| 2009-10-01 | 93,000 | 93,100 | 92,000 | 93,100 | 10 | 93.10 |
| 2009-09-29 | 93,100 | 94,100 | 93,100 | 94,100 | 3 | 94.10 |
| 2009-09-28 | 106,000 | 106,000 | 97,000 | 97,000 | 8 | 97 |
| 2009-09-25 | 96,000 | 96,000 | 95,000 | 96,000 | 3 | 96 |
| 2009-09-24 | 97,000 | 97,000 | 97,000 | 97,000 | 1 | 97 |
| 2009-09-18 | 103,000 | 103,000 | 96,100 | 98,000 | 4 | 98 |
| 2009-09-17 | 107,000 | 107,000 | 103,000 | 103,000 | 3 | 103 |
| 2009-09-16 | 105,000 | 108,000 | 105,000 | 108,000 | 3 | 108 |
| 2009-09-15 | 103,000 | 103,000 | 103,000 | 103,000 | 1 | 103 |
| 2009-09-11 | 105,000 | 105,000 | 105,000 | 105,000 | 8 | 105 |
| 2009-09-09 | 100,000 | 106,000 | 100,000 | 105,000 | 7 | 105 |
| 2009-09-08 | 100,100 | 100,200 | 100,000 | 100,000 | 10 | 100 |
| 2009-09-07 | 103,800 | 103,800 | 100,100 | 100,100 | 6 | 100.10 |
| 2009-09-04 | 103,900 | 104,000 | 100,000 | 104,000 | 9 | 104 |
| 2009-09-03 | 103,900 | 103,900 | 101,900 | 103,900 | 8 | 103.90 |
| 2009-09-02 | 102,000 | 102,000 | 101,700 | 102,000 | 6 | 102 |
| 2009-09-01 | 106,900 | 106,900 | 102,100 | 102,100 | 4 | 102.10 |
| 2009-08-31 | 103,000 | 105,000 | 103,000 | 105,000 | 5 | 105 |
| 2009-08-28 | 106,300 | 106,300 | 102,400 | 102,400 | 11 | 102.40 |
| 2009-08-27 | 110,500 | 111,500 | 107,400 | 108,300 | 9 | 108.30 |
| 2009-08-26 | 109,800 | 109,800 | 108,500 | 108,500 | 9 | 108.50 |
| 2009-08-25 | 110,000 | 110,000 | 107,000 | 108,500 | 11 | 108.50 |
| 2009-08-24 | 107,000 | 110,000 | 102,000 | 110,000 | 27 | 110 |
| 2009-08-21 | 110,000 | 110,000 | 106,000 | 106,000 | 10 | 106 |
| 2009-08-20 | 109,000 | 109,000 | 109,000 | 109,000 | 4 | 109 |
| 2009-08-19 | 112,600 | 112,600 | 109,000 | 109,000 | 13 | 109 |
| 2009-08-18 | 111,500 | 113,500 | 111,500 | 112,600 | 8 | 112.60 |
| 2009-08-17 | 119,500 | 119,500 | 117,500 | 117,500 | 2 | 117.50 |
| 2009-08-14 | 123,500 | 123,500 | 123,500 | 123,500 | 1 | 123.50 |
| 2009-08-13 | 129,000 | 130,000 | 129,000 | 129,500 | 8 | 129.50 |
| 2009-08-12 | 123,000 | 128,900 | 123,000 | 127,200 | 13 | 127.20 |
| 2009-08-11 | 125,000 | 125,000 | 125,000 | 125,000 | 1 | 125 |
| 2009-08-07 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 120 |
| 2009-08-06 | 118,100 | 120,000 | 118,100 | 120,000 | 2 | 120 |
| 2009-08-05 | 132,000 | 132,000 | 130,000 | 130,000 | 4 | 130 |
| 2009-08-04 | 135,000 | 135,000 | 135,000 | 135,000 | 6 | 135 |
| 2009-08-03 | 130,000 | 133,300 | 130,000 | 133,300 | 3 | 133.30 |
| 2009-07-31 | 125,000 | 128,000 | 125,000 | 128,000 | 5 | 128 |
| 2009-07-30 | 126,000 | 128,000 | 126,000 | 128,000 | 7 | 128 |
| 2009-07-29 | 121,000 | 121,000 | 121,000 | 121,000 | 1 | 121 |
| 2009-07-28 | 121,000 | 121,000 | 121,000 | 121,000 | 2 | 121 |
| 2009-07-27 | 128,000 | 128,000 | 120,000 | 120,000 | 16 | 120 |
| 2009-07-24 | 121,400 | 123,000 | 120,000 | 120,000 | 6 | 120 |
| 2009-07-23 | 112,800 | 112,800 | 112,800 | 112,800 | 1 | 112.80 |
| 2009-07-22 | 112,600 | 112,600 | 112,600 | 112,600 | 2 | 112.60 |
| 2009-07-21 | 112,100 | 112,100 | 112,100 | 112,100 | 1 | 112.10 |
| 2009-07-17 | 116,000 | 119,600 | 114,000 | 114,100 | 10 | 114.10 |
| 2009-07-16 | 104,700 | 112,000 | 104,700 | 112,000 | 15 | 112 |
| 2009-07-15 | 98,200 | 100,000 | 98,200 | 100,000 | 9 | 100 |
| 2009-07-14 | 98,000 | 101,000 | 98,000 | 98,100 | 33 | 98.10 |
| 2009-07-13 | 105,000 | 105,000 | 100,000 | 100,000 | 11 | 100 |
| 2009-07-10 | 112,500 | 113,000 | 112,000 | 113,000 | 7 | 113 |
| 2009-07-09 | 112,800 | 113,300 | 112,000 | 113,300 | 8 | 113.30 |
| 2009-07-08 | 125,400 | 125,400 | 114,800 | 116,800 | 26 | 116.80 |
| 2009-07-07 | 123,000 | 125,400 | 122,000 | 125,400 | 18 | 125.40 |
| 2009-07-06 | 155,100 | 155,200 | 129,000 | 129,000 | 53 | 129 |
| 2009-07-03 | 133,200 | 135,200 | 133,200 | 135,200 | 20 | 135.20 |
| 2009-07-02 | 115,600 | 115,600 | 115,200 | 115,200 | 2 | 115.20 |
| 2009-07-01 | 115,700 | 116,000 | 115,600 | 115,600 | 7 | 115.60 |
| 2009-06-30 | 114,200 | 118,000 | 114,200 | 116,000 | 7 | 116 |
| 2009-06-29 | 114,100 | 116,800 | 114,100 | 114,800 | 15 | 114.80 |
| 2009-06-26 | 118,000 | 118,600 | 118,000 | 118,100 | 11 | 118.10 |
| 2009-06-25 | 112,200 | 115,000 | 112,200 | 115,000 | 5 | 115 |
| 2009-06-24 | 114,700 | 116,700 | 112,200 | 112,200 | 7 | 112.20 |
| 2009-06-23 | 115,100 | 115,100 | 114,700 | 114,700 | 5 | 114.70 |
| 2009-06-22 | 116,100 | 121,000 | 116,000 | 118,800 | 13 | 118.80 |
| 2009-06-19 | 123,800 | 123,800 | 115,000 | 116,000 | 13 | 116 |
| 2009-06-18 | 124,800 | 126,000 | 118,000 | 124,000 | 22 | 124 |
| 2009-06-17 | 127,000 | 130,000 | 126,000 | 130,000 | 9 | 130 |
| 2009-06-16 | 129,100 | 131,000 | 125,000 | 131,000 | 15 | 131 |
| 2009-06-15 | 129,000 | 130,200 | 129,000 | 130,000 | 13 | 130 |
| 2009-06-12 | 141,000 | 141,000 | 132,000 | 135,000 | 25 | 135 |
| 2009-06-11 | 138,200 | 145,000 | 136,500 | 137,000 | 14 | 137 |
| 2009-06-10 | 140,000 | 146,000 | 138,000 | 142,000 | 14 | 142 |
| 2009-06-09 | 149,400 | 165,000 | 139,100 | 139,100 | 63 | 139.10 |
| 2009-06-08 | 128,100 | 147,400 | 128,000 | 147,000 | 27 | 147 |
| 2009-06-05 | 129,000 | 129,100 | 121,100 | 127,400 | 47 | 127.40 |
| 2009-06-04 | 149,000 | 149,000 | 131,000 | 133,000 | 37 | 133 |
| 2009-06-03 | 155,000 | 156,000 | 146,000 | 150,000 | 19 | 150 |
| 2009-06-02 | 151,000 | 158,000 | 142,000 | 153,900 | 128 | 153.90 |
| 2009-06-01 | 169,000 | 169,000 | 169,000 | 169,000 | 100 | 169 |
| 2009-05-29 | 149,000 | 149,000 | 149,000 | 149,000 | 34 | 149 |
| 2009-05-28 | 108,800 | 129,000 | 107,500 | 129,000 | 65 | 129 |
| 2009-05-27 | 109,000 | 109,000 | 109,000 | 109,000 | 18 | 109 |
| 2009-05-26 | 99,000 | 99,000 | 95,000 | 99,000 | 26 | 99 |
| 2009-05-25 | 82,300 | 89,000 | 82,000 | 89,000 | 21 | 89 |
| 2009-05-22 | 80,500 | 81,800 | 80,500 | 81,800 | 4 | 81.80 |
| 2009-05-21 | 79,900 | 80,500 | 79,900 | 80,500 | 6 | 80.50 |
| 2009-05-20 | 80,000 | 80,200 | 80,000 | 80,000 | 3 | 80 |
| 2009-05-19 | 82,900 | 82,900 | 80,500 | 80,600 | 9 | 80.60 |
| 2009-05-18 | 78,000 | 79,900 | 78,000 | 79,900 | 3 | 79.90 |
| 2009-05-15 | 79,000 | 80,000 | 79,000 | 80,000 | 3 | 80 |
| 2009-05-14 | 79,800 | 79,800 | 77,900 | 79,000 | 3 | 79 |
| 2009-05-13 | 80,500 | 80,800 | 80,500 | 80,800 | 6 | 80.80 |
| 2009-05-12 | 79,800 | 79,800 | 79,800 | 79,800 | 1 | 79.80 |
| 2009-05-11 | 80,000 | 81,900 | 78,900 | 81,800 | 11 | 81.80 |
| 2009-05-08 | 78,300 | 81,000 | 78,000 | 80,000 | 21 | 80 |
| 2009-05-07 | 80,000 | 82,000 | 78,200 | 78,200 | 14 | 78.20 |
| 2009-05-01 | 80,100 | 80,300 | 80,000 | 80,000 | 6 | 80 |
| 2009-04-30 | 86,000 | 86,000 | 80,000 | 80,000 | 4 | 80 |
| 2009-04-28 | 84,800 | 87,000 | 84,500 | 87,000 | 7 | 87 |
| 2009-04-27 | 85,400 | 85,400 | 80,800 | 80,800 | 9 | 80.80 |
| 2009-04-24 | 83,900 | 84,200 | 80,000 | 80,400 | 16 | 80.40 |
| 2009-04-23 | 80,500 | 81,000 | 80,300 | 80,900 | 6 | 80.90 |
| 2009-04-22 | 80,000 | 84,700 | 80,000 | 84,700 | 5 | 84.70 |
| 2009-04-21 | 78,300 | 78,300 | 76,500 | 77,000 | 28 | 77 |
| 2009-04-20 | 80,500 | 80,500 | 79,500 | 80,300 | 11 | 80.30 |
| 2009-04-17 | 80,000 | 80,500 | 80,000 | 80,500 | 11 | 80.50 |
| 2009-04-16 | 80,200 | 80,500 | 80,200 | 80,500 | 2 | 80.50 |
| 2009-04-15 | 84,000 | 84,000 | 80,500 | 80,500 | 16 | 80.50 |
| 2009-04-14 | 84,000 | 84,000 | 84,000 | 84,000 | 5 | 84 |
| 2009-04-13 | 83,900 | 83,900 | 83,800 | 83,800 | 7 | 83.80 |
| 2009-04-10 | 81,000 | 83,000 | 79,000 | 83,000 | 22 | 83 |
| 2009-04-09 | 79,100 | 79,100 | 79,000 | 79,000 | 14 | 79 |
| 2009-04-08 | 80,300 | 80,300 | 78,000 | 79,000 | 15 | 79 |
| 2009-04-07 | 82,500 | 82,500 | 80,500 | 80,500 | 11 | 80.50 |
| 2009-04-06 | 82,000 | 84,500 | 80,000 | 84,500 | 31 | 84.50 |
| 2009-04-03 | 81,000 | 82,100 | 81,000 | 82,000 | 27 | 82 |
| 2009-04-02 | 80,400 | 81,100 | 80,000 | 81,100 | 21 | 81.10 |
| 2009-04-01 | 81,600 | 81,600 | 80,800 | 80,800 | 2 | 80.80 |
| 2009-03-31 | 82,000 | 82,600 | 82,000 | 82,600 | 2 | 82.60 |
| 2009-03-30 | 93,900 | 93,900 | 91,000 | 91,000 | 3 | 91 |
| 2009-03-27 | 94,000 | 94,000 | 84,000 | 84,000 | 9 | 84 |
| 2009-03-26 | 89,000 | 89,000 | 89,000 | 89,000 | 8 | 89 |
| 2009-03-25 | 78,200 | 79,000 | 78,200 | 79,000 | 5 | 79 |
| 2009-03-24 | 78,000 | 78,100 | 78,000 | 78,100 | 2 | 78.10 |
| 2009-03-23 | 79,000 | 79,100 | 77,100 | 77,100 | 14 | 77.10 |
| 2009-03-19 | 79,900 | 79,900 | 79,900 | 79,900 | 1 | 79.90 |
| 2009-03-18 | 80,000 | 80,000 | 74,100 | 74,100 | 3 | 74.10 |
| 2009-03-16 | 78,500 | 80,000 | 78,500 | 80,000 | 3 | 80 |
| 2009-03-13 | 76,000 | 76,000 | 73,500 | 73,500 | 15 | 73.50 |
| 2009-03-12 | 78,000 | 78,000 | 76,000 | 76,000 | 4 | 76 |
| 2009-03-10 | 80,000 | 80,000 | 78,000 | 78,000 | 2 | 78 |
| 2009-03-09 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 80 |
| 2009-03-04 | 86,500 | 86,500 | 86,500 | 86,500 | 1 | 86.50 |
| 2009-03-03 | 77,300 | 77,300 | 77,300 | 77,300 | 1 | 77.30 |
| 2009-03-02 | 79,800 | 79,800 | 79,300 | 79,300 | 2 | 79.30 |
| 2009-02-27 | 98,100 | 98,100 | 88,800 | 88,800 | 8 | 88.80 |
| 2009-02-25 | 76,100 | 78,100 | 76,100 | 78,100 | 2 | 78.10 |
| 2009-02-24 | 74,000 | 76,000 | 74,000 | 76,000 | 4 | 76 |
| 2009-02-23 | 88,000 | 88,000 | 81,000 | 83,000 | 4 | 83 |
| 2009-02-20 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 90 |
| 2009-02-18 | 98,000 | 98,000 | 98,000 | 98,000 | 3 | 98 |
| 2009-02-16 | 90,000 | 97,000 | 90,000 | 97,000 | 2 | 97 |
| 2009-02-09 | 93,000 | 93,000 | 93,000 | 93,000 | 1 | 93 |
| 2009-02-06 | 92,000 | 92,000 | 92,000 | 92,000 | 5 | 92 |
| 2009-02-03 | 92,500 | 92,600 | 90,000 | 90,000 | 10 | 90 |
| 2009-01-30 | 92,500 | 93,000 | 92,500 | 92,600 | 6 | 92.60 |
| 2009-01-28 | 92,800 | 92,800 | 92,700 | 92,700 | 4 | 92.70 |
| 2009-01-27 | 92,700 | 93,300 | 92,700 | 92,700 | 25 | 92.70 |
| 2009-01-26 | 97,500 | 97,500 | 97,500 | 97,500 | 6 | 97.50 |
| 2009-01-23 | 98,000 | 98,000 | 94,500 | 94,600 | 12 | 94.60 |
| 2009-01-22 | 94,300 | 94,300 | 94,300 | 94,300 | 1 | 94.30 |
| 2009-01-21 | 94,200 | 94,200 | 94,200 | 94,200 | 1 | 94.20 |
| 2009-01-20 | 94,100 | 94,100 | 94,100 | 94,100 | 3 | 94.10 |
| 2009-01-19 | 100,000 | 100,000 | 96,000 | 96,000 | 7 | 96 |
| 2009-01-16 | 101,000 | 117,000 | 101,000 | 101,000 | 8 | 101 |
| 2009-01-14 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 100 |
| 2009-01-13 | 100,500 | 106,500 | 100,500 | 106,500 | 3 | 106.50 |
| 2009-01-09 | 115,000 | 115,000 | 115,000 | 115,000 | 5 | 115 |
| 2009-01-07 | 100,000 | 107,000 | 100,000 | 107,000 | 11 | 107 |
| 2009-01-06 | 99,000 | 99,000 | 98,900 | 99,000 | 7 | 99 |
| 2009-01-05 | 96,000 | 97,800 | 96,000 | 97,800 | 5 | 97.80 |
分割・併合履歴 ： [2014-11-26]1株→10株 [2013-11-27]1株→100株
