6668 (株)アドテック プラズマ テクノロジー の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 140,000 | 140,000 | 140,000 | 140,000 | 3 | 140 |
| 2010-12-29 | 143,000 | 143,000 | 143,000 | 143,000 | 1 | 143 |
| 2010-12-28 | 142,000 | 145,000 | 142,000 | 145,000 | 3 | 145 |
| 2010-12-27 | 144,100 | 144,200 | 142,000 | 142,000 | 11 | 142 |
| 2010-12-24 | 143,000 | 144,000 | 138,000 | 144,000 | 51 | 144 |
| 2010-12-22 | 150,000 | 151,000 | 146,000 | 146,000 | 10 | 146 |
| 2010-12-21 | 150,000 | 154,000 | 148,000 | 154,000 | 37 | 154 |
| 2010-12-20 | 155,500 | 156,900 | 145,000 | 150,000 | 32 | 150 |
| 2010-12-17 | 143,200 | 144,700 | 141,500 | 142,500 | 22 | 142.50 |
| 2010-12-16 | 147,900 | 148,000 | 141,000 | 148,000 | 34 | 148 |
| 2010-12-15 | 157,900 | 159,000 | 144,000 | 147,000 | 47 | 147 |
| 2010-12-14 | 141,000 | 157,900 | 140,100 | 143,100 | 84 | 143.10 |
| 2010-12-13 | 134,000 | 140,000 | 127,100 | 138,000 | 47 | 138 |
| 2010-12-10 | 120,000 | 125,000 | 120,000 | 125,000 | 12 | 125 |
| 2010-12-09 | 119,900 | 120,000 | 119,900 | 119,900 | 8 | 119.90 |
| 2010-12-08 | 119,900 | 119,900 | 115,300 | 115,300 | 7 | 115.30 |
| 2010-12-07 | 111,900 | 117,000 | 111,700 | 117,000 | 5 | 117 |
| 2010-12-06 | 113,000 | 113,000 | 112,500 | 112,500 | 5 | 112.50 |
| 2010-12-03 | 116,000 | 116,000 | 116,000 | 116,000 | 1 | 116 |
| 2010-12-02 | 120,000 | 120,000 | 120,000 | 120,000 | 3 | 120 |
| 2010-11-30 | 120,000 | 120,000 | 119,100 | 119,100 | 4 | 119.10 |
| 2010-11-29 | 121,000 | 122,000 | 118,100 | 118,100 | 9 | 118.10 |
| 2010-11-26 | 120,900 | 121,000 | 115,000 | 121,000 | 16 | 121 |
| 2010-11-25 | 114,000 | 118,000 | 113,000 | 118,000 | 4 | 118 |
| 2010-11-24 | 106,100 | 115,000 | 106,100 | 115,000 | 13 | 115 |
| 2010-11-19 | 106,000 | 106,000 | 106,000 | 106,000 | 2 | 106 |
| 2010-11-15 | 104,400 | 104,400 | 104,400 | 104,400 | 1 | 104.40 |
| 2010-11-11 | 104,000 | 104,000 | 104,000 | 104,000 | 1 | 104 |
| 2010-11-10 | 105,600 | 105,600 | 102,100 | 102,100 | 8 | 102.10 |
| 2010-11-09 | 104,100 | 105,000 | 104,100 | 105,000 | 2 | 105 |
| 2010-11-08 | 102,100 | 105,000 | 102,100 | 105,000 | 7 | 105 |
| 2010-11-05 | 104,500 | 105,500 | 104,500 | 105,100 | 3 | 105.10 |
| 2010-11-04 | 112,100 | 112,100 | 105,500 | 105,500 | 8 | 105.50 |
| 2010-11-02 | 109,000 | 109,500 | 106,100 | 106,100 | 9 | 106.10 |
| 2010-11-01 | 115,000 | 115,000 | 115,000 | 115,000 | 5 | 115 |
| 2010-10-27 | 121,900 | 121,900 | 121,900 | 121,900 | 1 | 121.90 |
| 2010-10-26 | 121,000 | 121,000 | 121,000 | 121,000 | 3 | 121 |
| 2010-10-25 | 110,000 | 114,400 | 110,000 | 112,000 | 7 | 112 |
| 2010-10-22 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 110 |
| 2010-10-21 | 112,300 | 112,300 | 111,500 | 111,500 | 5 | 111.50 |
| 2010-10-20 | 112,300 | 114,500 | 112,200 | 114,500 | 4 | 114.50 |
| 2010-10-19 | 126,000 | 126,000 | 115,100 | 115,300 | 15 | 115.30 |
| 2010-10-18 | 132,000 | 136,000 | 120,000 | 126,000 | 113 | 126 |
| 2010-10-15 | 107,000 | 108,000 | 107,000 | 108,000 | 5 | 108 |
| 2010-10-14 | 98,200 | 107,000 | 98,200 | 107,000 | 5 | 107 |
| 2010-10-13 | 98,100 | 98,800 | 98,100 | 98,800 | 2 | 98.80 |
| 2010-10-08 | 97,500 | 97,500 | 97,000 | 97,500 | 4 | 97.50 |
| 2010-10-06 | 97,600 | 97,600 | 97,600 | 97,600 | 2 | 97.60 |
| 2010-10-05 | 98,000 | 98,500 | 98,000 | 98,500 | 2 | 98.50 |
| 2010-10-04 | 100,000 | 100,600 | 100,000 | 100,600 | 2 | 100.60 |
| 2010-10-01 | 102,000 | 102,000 | 101,000 | 101,500 | 7 | 101.50 |
| 2010-09-29 | 102,000 | 105,000 | 102,000 | 105,000 | 3 | 105 |
| 2010-09-27 | 107,200 | 107,200 | 103,500 | 106,300 | 15 | 106.30 |
| 2010-09-24 | 101,500 | 101,500 | 101,200 | 101,200 | 4 | 101.20 |
| 2010-09-22 | 100,600 | 103,500 | 100,600 | 103,500 | 2 | 103.50 |
| 2010-09-21 | 106,500 | 106,500 | 100,500 | 100,500 | 2 | 100.50 |
| 2010-09-16 | 105,000 | 105,000 | 99,000 | 99,000 | 3 | 99 |
| 2010-09-15 | 99,000 | 99,000 | 99,000 | 99,000 | 2 | 99 |
| 2010-09-13 | 109,000 | 126,000 | 109,000 | 110,500 | 22 | 110.50 |
| 2010-09-10 | 103,000 | 103,000 | 103,000 | 103,000 | 1 | 103 |
| 2010-09-09 | 94,100 | 94,100 | 94,100 | 94,100 | 4 | 94.10 |
| 2010-09-08 | 94,800 | 94,800 | 94,100 | 94,100 | 7 | 94.10 |
| 2010-09-07 | 92,500 | 95,000 | 92,500 | 95,000 | 6 | 95 |
| 2010-09-06 | 91,500 | 94,000 | 91,500 | 94,000 | 13 | 94 |
| 2010-08-30 | 92,600 | 92,600 | 92,600 | 92,600 | 1 | 92.60 |
| 2010-08-27 | 98,600 | 98,600 | 98,600 | 98,600 | 1 | 98.60 |
| 2010-08-26 | 96,900 | 97,200 | 96,900 | 97,100 | 9 | 97.10 |
| 2010-08-25 | 96,700 | 97,100 | 96,700 | 97,000 | 7 | 97 |
| 2010-08-24 | 97,100 | 97,100 | 97,100 | 97,100 | 3 | 97.10 |
| 2010-08-19 | 98,400 | 98,400 | 98,400 | 98,400 | 5 | 98.40 |
| 2010-08-18 | 98,500 | 98,500 | 98,500 | 98,500 | 1 | 98.50 |
| 2010-08-17 | 98,300 | 98,300 | 98,300 | 98,300 | 1 | 98.30 |
| 2010-08-16 | 98,000 | 98,300 | 98,000 | 98,300 | 13 | 98.30 |
| 2010-08-12 | 97,300 | 98,100 | 97,300 | 98,100 | 5 | 98.10 |
| 2010-08-11 | 100,000 | 100,000 | 98,800 | 98,800 | 2 | 98.80 |
| 2010-08-09 | 97,100 | 97,100 | 97,100 | 97,100 | 1 | 97.10 |
| 2010-08-06 | 97,500 | 97,600 | 97,500 | 97,500 | 4 | 97.50 |
| 2010-08-05 | 99,000 | 99,000 | 98,200 | 98,200 | 3 | 98.20 |
| 2010-08-04 | 97,500 | 97,500 | 97,500 | 97,500 | 1 | 97.50 |
| 2010-08-03 | 101,000 | 101,000 | 100,500 | 100,500 | 3 | 100.50 |
| 2010-07-29 | 101,100 | 104,000 | 101,100 | 104,000 | 4 | 104 |
| 2010-07-28 | 112,500 | 112,500 | 112,500 | 112,500 | 2 | 112.50 |
| 2010-07-27 | 113,900 | 116,000 | 113,900 | 116,000 | 3 | 116 |
| 2010-07-26 | 107,100 | 107,100 | 107,000 | 107,000 | 4 | 107 |
| 2010-07-23 | 97,300 | 100,100 | 97,300 | 100,100 | 3 | 100.10 |
| 2010-07-22 | 97,000 | 97,100 | 97,000 | 97,100 | 14 | 97.10 |
| 2010-07-21 | 103,500 | 103,500 | 97,500 | 97,500 | 2 | 97.50 |
| 2010-07-20 | 108,000 | 108,000 | 104,500 | 104,500 | 4 | 104.50 |
| 2010-07-16 | 114,500 | 114,500 | 114,500 | 114,500 | 3 | 114.50 |
| 2010-07-15 | 115,000 | 115,000 | 111,500 | 111,500 | 8 | 111.50 |
| 2010-07-14 | 115,000 | 120,000 | 115,000 | 118,000 | 5 | 118 |
| 2010-07-13 | 115,000 | 115,000 | 112,000 | 112,000 | 2 | 112 |
| 2010-07-12 | 105,000 | 121,000 | 105,000 | 121,000 | 24 | 121 |
| 2010-07-09 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 100 |
| 2010-07-06 | 97,100 | 97,100 | 97,100 | 97,100 | 2 | 97.10 |
| 2010-07-02 | 90,500 | 93,400 | 90,500 | 93,400 | 2 | 93.40 |
| 2010-07-01 | 93,500 | 95,000 | 93,500 | 95,000 | 2 | 95 |
| 2010-06-30 | 95,100 | 95,100 | 95,000 | 95,000 | 10 | 95 |
| 2010-06-29 | 98,100 | 98,100 | 98,100 | 98,100 | 2 | 98.10 |
| 2010-06-28 | 108,000 | 108,000 | 100,300 | 101,000 | 9 | 101 |
| 2010-06-25 | 104,500 | 105,000 | 104,500 | 105,000 | 2 | 105 |
| 2010-06-24 | 104,000 | 104,000 | 104,000 | 104,000 | 2 | 104 |
| 2010-06-23 | 105,000 | 105,000 | 104,000 | 104,000 | 7 | 104 |
| 2010-06-22 | 104,000 | 104,000 | 104,000 | 104,000 | 2 | 104 |
| 2010-06-21 | 104,600 | 107,600 | 104,600 | 104,700 | 5 | 104.70 |
| 2010-06-18 | 110,600 | 110,600 | 110,600 | 110,600 | 1 | 110.60 |
| 2010-06-17 | 108,500 | 108,500 | 108,500 | 108,500 | 1 | 108.50 |
| 2010-06-16 | 108,000 | 111,500 | 107,000 | 111,500 | 6 | 111.50 |
| 2010-06-14 | 103,000 | 106,000 | 103,000 | 106,000 | 8 | 106 |
| 2010-06-09 | 110,000 | 110,000 | 100,000 | 100,000 | 5 | 100 |
| 2010-06-08 | 102,000 | 102,000 | 102,000 | 102,000 | 1 | 102 |
| 2010-06-07 | 105,000 | 105,000 | 102,000 | 102,000 | 3 | 102 |
| 2010-06-04 | 101,300 | 102,000 | 101,300 | 102,000 | 2 | 102 |
| 2010-06-03 | 100,000 | 102,000 | 100,000 | 100,000 | 3 | 100 |
| 2010-06-02 | 102,100 | 102,100 | 102,100 | 102,100 | 5 | 102.10 |
| 2010-06-01 | 103,000 | 103,000 | 102,000 | 102,100 | 3 | 102.10 |
| 2010-05-31 | 102,400 | 103,100 | 102,400 | 103,100 | 8 | 103.10 |
| 2010-05-28 | 102,300 | 102,300 | 97,800 | 97,800 | 2 | 97.80 |
| 2010-05-27 | 97,300 | 97,300 | 97,200 | 97,200 | 5 | 97.20 |
| 2010-05-26 | 93,000 | 97,800 | 93,000 | 97,800 | 15 | 97.80 |
| 2010-05-25 | 96,500 | 98,200 | 92,700 | 92,800 | 22 | 92.80 |
| 2010-05-24 | 98,200 | 98,200 | 95,000 | 96,100 | 14 | 96.10 |
| 2010-05-21 | 106,100 | 106,100 | 94,500 | 97,100 | 25 | 97.10 |
| 2010-05-20 | 109,000 | 109,000 | 106,000 | 106,000 | 4 | 106 |
| 2010-05-19 | 110,000 | 110,000 | 110,000 | 110,000 | 7 | 110 |
| 2010-05-18 | 111,000 | 111,100 | 108,200 | 110,000 | 14 | 110 |
| 2010-05-17 | 110,000 | 110,200 | 110,000 | 110,000 | 12 | 110 |
| 2010-05-14 | 115,000 | 115,100 | 115,000 | 115,100 | 7 | 115.10 |
| 2010-05-13 | 113,200 | 117,900 | 113,200 | 115,000 | 6 | 115 |
| 2010-05-12 | 123,000 | 125,800 | 112,000 | 112,100 | 12 | 112.10 |
| 2010-05-11 | 122,100 | 125,100 | 115,000 | 115,000 | 20 | 115 |
| 2010-05-10 | 120,000 | 126,000 | 116,000 | 121,900 | 17 | 121.90 |
| 2010-05-07 | 114,500 | 119,000 | 112,000 | 118,000 | 27 | 118 |
| 2010-05-06 | 134,000 | 134,000 | 127,000 | 129,500 | 38 | 129.50 |
| 2010-04-30 | 145,000 | 145,000 | 141,000 | 143,000 | 25 | 143 |
| 2010-04-28 | 140,000 | 141,000 | 138,700 | 141,000 | 28 | 141 |
| 2010-04-27 | 142,000 | 143,000 | 137,000 | 142,000 | 22 | 142 |
| 2010-04-26 | 136,900 | 144,000 | 134,000 | 144,000 | 22 | 144 |
| 2010-04-23 | 128,000 | 128,000 | 125,100 | 127,900 | 9 | 127.90 |
| 2010-04-22 | 131,000 | 131,000 | 124,500 | 128,000 | 15 | 128 |
| 2010-04-21 | 131,000 | 131,000 | 128,000 | 130,000 | 39 | 130 |
| 2010-04-20 | 144,500 | 144,500 | 130,000 | 130,000 | 45 | 130 |
| 2010-04-19 | 142,200 | 147,500 | 140,000 | 147,500 | 45 | 147.50 |
| 2010-04-16 | 162,900 | 162,900 | 146,100 | 148,200 | 97 | 148.20 |
| 2010-04-15 | 170,000 | 175,500 | 155,000 | 159,000 | 420 | 159 |
| 2010-04-14 | 120,000 | 145,500 | 120,000 | 145,500 | 74 | 145.50 |
| 2010-04-13 | 112,000 | 115,500 | 112,000 | 115,500 | 6 | 115.50 |
| 2010-04-12 | 112,000 | 114,900 | 112,000 | 114,900 | 6 | 114.90 |
| 2010-04-09 | 115,000 | 115,000 | 115,000 | 115,000 | 2 | 115 |
| 2010-04-08 | 118,000 | 118,000 | 115,000 | 115,000 | 3 | 115 |
| 2010-04-07 | 110,700 | 121,000 | 110,700 | 121,000 | 6 | 121 |
| 2010-04-06 | 110,500 | 110,600 | 110,500 | 110,600 | 2 | 110.60 |
| 2010-04-05 | 109,000 | 120,000 | 109,000 | 116,500 | 16 | 116.50 |
| 2010-04-02 | 110,000 | 110,500 | 110,000 | 110,500 | 2 | 110.50 |
| 2010-04-01 | 110,000 | 112,000 | 110,000 | 112,000 | 6 | 112 |
| 2010-03-31 | 119,900 | 120,000 | 111,000 | 113,900 | 6 | 113.90 |
| 2010-03-30 | 117,000 | 117,000 | 110,000 | 115,000 | 10 | 115 |
| 2010-03-29 | 113,000 | 120,000 | 113,000 | 117,000 | 14 | 117 |
| 2010-03-26 | 111,000 | 114,000 | 108,000 | 108,000 | 25 | 108 |
| 2010-03-25 | 99,100 | 99,100 | 99,100 | 99,100 | 1 | 99.10 |
| 2010-03-24 | 99,000 | 99,000 | 96,500 | 97,700 | 9 | 97.70 |
| 2010-03-23 | 105,000 | 105,000 | 105,000 | 105,000 | 27 | 105 |
| 2010-03-19 | 105,000 | 113,000 | 105,000 | 113,000 | 5 | 113 |
| 2010-03-18 | 96,000 | 105,000 | 96,000 | 105,000 | 19 | 105 |
| 2010-03-17 | 95,000 | 96,000 | 95,000 | 96,000 | 9 | 96 |
| 2010-03-16 | 90,200 | 93,500 | 90,200 | 93,500 | 6 | 93.50 |
| 2010-03-15 | 90,000 | 90,000 | 88,500 | 90,000 | 11 | 90 |
| 2010-03-12 | 87,500 | 87,500 | 87,500 | 87,500 | 1 | 87.50 |
| 2010-03-11 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 88 |
| 2010-03-10 | 87,000 | 87,000 | 86,000 | 86,000 | 4 | 86 |
| 2010-03-09 | 85,100 | 85,100 | 85,000 | 85,000 | 5 | 85 |
| 2010-03-08 | 86,000 | 86,000 | 85,100 | 85,100 | 2 | 85.10 |
| 2010-03-05 | 86,600 | 86,600 | 86,600 | 86,600 | 2 | 86.60 |
| 2010-03-02 | 90,500 | 90,500 | 90,500 | 90,500 | 1 | 90.50 |
| 2010-03-01 | 89,900 | 90,000 | 89,500 | 90,000 | 3 | 90 |
| 2010-02-26 | 85,000 | 85,000 | 85,000 | 85,000 | 7 | 85 |
| 2010-02-25 | 86,800 | 86,800 | 85,000 | 85,000 | 5 | 85 |
| 2010-02-19 | 86,600 | 86,600 | 86,600 | 86,600 | 3 | 86.60 |
| 2010-02-17 | 93,500 | 93,500 | 93,500 | 93,500 | 1 | 93.50 |
| 2010-02-16 | 84,500 | 84,600 | 84,500 | 84,600 | 3 | 84.60 |
| 2010-02-12 | 86,300 | 86,300 | 86,000 | 86,000 | 2 | 86 |
| 2010-02-10 | 93,800 | 93,800 | 93,800 | 93,800 | 1 | 93.80 |
| 2010-02-08 | 99,000 | 99,000 | 88,500 | 88,500 | 6 | 88.50 |
| 2010-02-05 | 82,700 | 97,200 | 81,600 | 97,200 | 24 | 97.20 |
| 2010-02-04 | 91,500 | 91,500 | 91,500 | 91,500 | 1 | 91.50 |
| 2010-02-03 | 91,900 | 91,900 | 91,900 | 91,900 | 1 | 91.90 |
| 2010-02-02 | 91,100 | 91,200 | 91,100 | 91,200 | 2 | 91.20 |
| 2010-02-01 | 93,100 | 93,100 | 88,100 | 88,100 | 8 | 88.10 |
| 2010-01-29 | 95,000 | 95,000 | 93,000 | 93,000 | 3 | 93 |
| 2010-01-28 | 92,200 | 94,000 | 92,200 | 94,000 | 7 | 94 |
| 2010-01-27 | 98,100 | 98,100 | 98,100 | 98,100 | 1 | 98.10 |
| 2010-01-26 | 100,000 | 100,000 | 98,000 | 98,100 | 14 | 98.10 |
| 2010-01-25 | 99,000 | 99,000 | 98,300 | 98,500 | 10 | 98.50 |
| 2010-01-22 | 98,000 | 98,000 | 98,000 | 98,000 | 1 | 98 |
| 2010-01-20 | 99,900 | 99,900 | 99,900 | 99,900 | 1 | 99.90 |
| 2010-01-19 | 96,500 | 99,900 | 96,500 | 99,900 | 11 | 99.90 |
| 2010-01-18 | 96,500 | 96,500 | 96,500 | 96,500 | 1 | 96.50 |
| 2010-01-15 | 95,000 | 95,000 | 95,000 | 95,000 | 2 | 95 |
| 2010-01-14 | 93,000 | 95,000 | 93,000 | 95,000 | 3 | 95 |
| 2010-01-13 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 90 |
| 2010-01-12 | 88,000 | 88,000 | 88,000 | 88,000 | 3 | 88 |
| 2010-01-08 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 90 |
| 2010-01-07 | 95,000 | 95,000 | 88,000 | 88,000 | 3 | 88 |
| 2010-01-04 | 97,000 | 97,000 | 89,500 | 89,500 | 2 | 89.50 |
分割・併合履歴 ： [2014-11-26]1株→10株 [2013-11-27]1株→100株
