6668 (株)アドテックプラズマテクノロジーの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,314	1,350	1,279	1,295	128,100	1,295
2014-12-29	1,325	1,390	1,286	1,330	190,100	1,330
2014-12-26	1,294	1,416	1,261	1,355	268,100	1,355
2014-12-25	1,370	1,374	1,271	1,294	233,600	1,294
2014-12-24	1,375	1,400	1,280	1,340	218,900	1,340
2014-12-22	1,474	1,474	1,372	1,380	137,500	1,380
2014-12-19	1,467	1,523	1,418	1,444	126,000	1,444
2014-12-18	1,420	1,492	1,313	1,480	293,300	1,480
2014-12-17	1,406	1,452	1,382	1,382	239,400	1,382
2014-12-16	1,540	1,548	1,420	1,453	240,200	1,453
2014-12-15	1,520	1,633	1,501	1,555	291,000	1,555
2014-12-12	1,467	1,619	1,450	1,588	384,900	1,588
2014-12-11	1,495	1,517	1,400	1,451	203,500	1,451
2014-12-10	1,389	1,600	1,382	1,494	353,700	1,494
2014-12-09	1,450	1,517	1,403	1,425	213,600	1,425
2014-12-08	1,601	1,636	1,468	1,485	349,500	1,485
2014-12-05	1,568	1,670	1,551	1,660	178,500	1,660
2014-12-04	1,650	1,655	1,600	1,607	139,900	1,607
2014-12-03	1,725	1,744	1,623	1,650	266,600	1,650
2014-12-02	1,830	1,857	1,700	1,745	372,300	1,745
2014-12-01	1,850	1,877	1,780	1,842	291,200	1,842
2014-11-28	2,088	2,093	1,901	1,936	215,200	1,936
2014-11-27	2,164	2,210	2,000	2,040	488,100	2,040
2014-11-26	1,739	2,130	1,730	2,065	629,500	2,065
2014-11-25	19,700	19,700	18,410	18,410	39,400	1,841
2014-11-21	20,140	20,630	19,310	19,700	31,300	1,970
2014-11-20	21,950	22,100	20,160	20,640	26,800	2,064
2014-11-19	22,350	22,790	21,560	21,580	30,800	2,158
2014-11-18	21,120	22,400	21,120	22,130	38,800	2,213
2014-11-17	22,000	22,180	21,220	21,390	27,300	2,139
2014-11-14	20,310	22,060	19,830	21,820	51,800	2,182
2014-11-13	21,200	21,200	20,450	20,580	23,400	2,058
2014-11-12	21,550	21,900	21,000	21,260	43,800	2,126
2014-11-11	20,760	21,980	20,730	21,200	62,400	2,120
2014-11-10	20,400	20,800	19,160	20,260	67,900	2,026
2014-11-07	21,530	21,980	20,210	20,730	89,400	2,073
2014-11-06	23,300	23,790	21,240	22,230	136,400	2,223
2014-11-05	23,400	24,500	21,120	22,800	331,200	2,280
2014-11-04	18,420	20,020	17,530	20,020	254,500	2,002
2014-10-31	15,790	16,020	14,700	16,020	163,000	1,602
2014-10-30	13,220	13,880	12,590	13,020	57,000	1,302
2014-10-29	13,800	13,840	13,050	13,230	56,700	1,323
2014-10-28	14,300	14,990	13,420	13,500	69,100	1,350
2014-10-27	15,980	16,100	13,890	14,460	46,200	1,446
2014-10-24	16,260	16,580	15,270	15,590	54,800	1,559
2014-10-23	15,500	17,180	15,100	16,300	126,500	1,630
2014-10-22	13,460	14,700	13,380	14,320	86,300	1,432
2014-10-21	15,110	15,300	12,900	13,190	66,900	1,319
2014-10-20	15,150	15,850	14,620	14,880	73,100	1,488
2014-10-17	16,000	16,400	14,060	14,150	93,600	1,415
2014-10-16	15,850	16,600	15,650	15,710	62,700	1,571
2014-10-15	19,000	19,100	16,160	16,190	105,900	1,619
2014-10-14	19,900	20,050	18,700	18,870	52,600	1,887
2014-10-10	19,510	21,560	19,290	21,400	55,600	2,140
2014-10-09	22,110	22,680	20,700	20,910	32,000	2,091
2014-10-08	21,250	23,000	21,210	22,100	34,300	2,210
2014-10-07	23,000	23,280	22,160	22,250	28,500	2,225
2014-10-06	21,480	23,340	20,400	23,280	61,400	2,328
2014-10-03	21,000	21,200	20,260	20,980	38,100	2,098
2014-10-02	20,600	21,890	20,100	20,590	56,400	2,059
2014-10-01	23,800	23,900	22,360	22,430	35,500	2,243
2014-09-30	24,350	24,500	23,500	23,710	18,900	2,371
2014-09-29	24,310	25,400	24,010	24,130	55,100	2,413
2014-09-26	23,400	24,030	23,150	24,000	25,000	2,400
2014-09-25	24,290	24,580	23,710	23,920	18,800	2,392
2014-09-24	24,300	25,000	23,810	24,240	30,600	2,424
2014-09-22	24,300	25,500	24,100	24,300	59,700	2,430
2014-09-19	24,510	24,790	23,110	23,910	49,600	2,391
2014-09-18	25,310	25,820	24,400	24,650	47,200	2,465
2014-09-17	28,000	28,070	24,480	25,310	122,800	2,531
2014-09-16	23,790	26,750	23,540	26,250	136,700	2,625
2014-09-12	23,540	23,930	23,000	23,000	29,500	2,300
2014-09-11	22,880	24,400	22,160	23,600	58,400	2,360
2014-09-10	23,210	23,420	21,850	23,050	65,600	2,305
2014-09-09	23,960	24,330	22,350	22,400	76,900	2,240
2014-09-08	26,120	26,790	24,550	24,580	51,000	2,458
2014-09-05	26,000	27,700	24,400	26,100	117,600	2,610
2014-09-04	26,420	27,900	25,580	25,600	85,400	2,560
2014-09-03	24,580	28,360	24,420	26,250	206,200	2,625
2014-09-02	26,800	27,120	24,370	25,450	102,200	2,545
2014-09-01	26,590	27,900	25,050	26,310	91,700	2,631
2014-08-29	27,650	28,100	26,830	26,960	59,300	2,696
2014-08-28	28,000	29,450	27,030	27,800	77,000	2,780
2014-08-27	30,600	30,700	28,000	28,570	104,500	2,857
2014-08-26	30,500	31,400	29,600	30,600	102,600	3,060
2014-08-25	28,480	29,730	27,800	29,100	81,500	2,910
2014-08-22	29,500	29,950	28,200	28,640	70,300	2,864
2014-08-21	27,510	30,000	27,510	29,730	101,500	2,973
2014-08-20	30,250	30,250	27,200	28,010	89,400	2,801
2014-08-19	29,900	30,600	26,900	29,550	127,000	2,955
2014-08-18	33,700	33,700	27,210	28,100	156,700	2,810
2014-08-15	32,700	34,300	32,500	33,900	94,200	3,390
2014-08-14	30,200	34,750	30,200	33,650	253,100	3,365
2014-08-13	26,370	30,650	26,310	30,000	249,800	3,000
2014-08-12	27,160	28,070	25,290	25,870	162,600	2,587
2014-08-11	24,700	28,160	23,500	28,160	194,400	2,816
2014-08-08	25,430	25,600	21,730	23,160	119,700	2,316
2014-08-07	21,690	24,850	21,690	24,430	115,200	2,443
2014-08-06	21,000	22,850	20,650	21,890	85,000	2,189
2014-08-05	23,150	23,450	21,000	21,270	70,900	2,127
2014-08-04	24,900	24,910	23,410	23,530	54,600	2,353
2014-08-01	25,270	25,980	24,100	24,990	94,000	2,499
2014-07-31	25,020	27,080	25,000	26,270	144,800	2,627
2014-07-30	25,730	26,490	24,580	24,900	83,700	2,490
2014-07-29	27,000	27,440	24,850	26,230	167,300	2,623
2014-07-28	21,630	26,000	21,630	25,820	162,900	2,582
2014-07-25	20,890	23,410	20,880	21,840	167,400	2,184
2014-07-24	23,050	23,700	20,860	21,120	157,100	2,112
2014-07-23	26,930	26,990	23,930	24,290	134,000	2,429
2014-07-22	29,000	29,710	24,910	26,730	182,800	2,673
2014-07-18	22,020	25,480	22,000	25,200	218,800	2,520
2014-07-17	20,450	23,070	20,300	22,690	201,400	2,269
2014-07-16	20,000	20,630	18,830	19,790	116,100	1,979
2014-07-15	18,860	20,990	18,660	20,180	212,700	2,018
2014-07-14	16,690	20,580	15,940	18,890	387,900	1,889
2014-07-11	17,000	17,480	15,900	16,800	178,400	1,680
2014-07-10	15,340	17,700	15,340	17,700	335,000	1,770
2014-07-09	15,020	15,330	13,880	14,700	245,900	1,470
2014-07-08	11,820	15,020	11,800	15,020	349,000	1,502
2014-07-07	11,600	12,180	11,450	12,020	43,600	1,202
2014-07-04	12,180	12,320	11,360	11,600	51,500	1,160
2014-07-03	12,000	12,800	11,810	12,060	57,500	1,206
2014-07-02	12,790	13,150	11,800	12,250	129,000	1,225
2014-07-01	10,410	12,400	10,390	12,170	165,700	1,217
2014-06-30	9,990	10,700	9,990	10,190	45,500	1,019
2014-06-27	10,800	10,800	9,770	10,010	99,000	1,001
2014-06-26	11,530	11,930	10,800	10,900	58,800	1,090
2014-06-25	11,380	12,240	11,250	11,480	65,600	1,148
2014-06-24	12,010	12,880	11,500	11,780	123,400	1,178
2014-06-23	12,990	14,170	12,150	12,590	305,400	1,259
2014-06-20	10,680	13,670	10,300	12,750	601,700	1,275
2014-06-19	11,970	12,910	10,750	10,980	376,800	1,098
2014-06-18	9,140	10,640	8,740	10,640	134,200	1,064
2014-06-17	9,900	9,980	8,640	9,140	236,800	914
2014-06-16	8,700	9,300	8,430	9,300	286,500	930
2014-06-13	7,500	8,250	7,410	7,800	183,900	780
2014-06-12	7,120	7,270	6,970	7,110	38,500	711
2014-06-11	6,990	7,480	6,990	7,270	50,700	727
2014-06-10	7,550	7,670	6,950	7,140	53,700	714
2014-06-09	7,940	8,150	7,490	7,700	97,700	770
2014-06-06	7,250	7,620	7,200	7,490	98,000	749
2014-06-05	6,730	7,350	6,730	7,000	102,200	700
2014-06-04	6,690	7,270	6,450	6,780	109,200	678
2014-06-03	7,000	7,150	6,670	6,770	74,000	677
2014-06-02	7,200	7,300	6,740	7,130	102,400	713
2014-05-30	7,810	7,980	6,610	6,890	169,100	689
2014-05-29	7,680	8,350	7,460	7,700	304,900	770
2014-05-28	7,080	7,380	7,000	7,380	83,800	738
2014-05-27	6,700	6,850	6,360	6,380	158,700	638
2014-05-26	5,810	6,640	5,810	6,580	264,500	658
2014-05-23	5,130	6,150	4,980	5,690	273,100	569
2014-05-22	5,470	5,650	5,130	5,160	186,500	516
2014-05-21	4,640	5,270	4,580	5,270	76,000	527
2014-05-20	4,620	4,635	4,410	4,570	41,000	457
2014-05-19	5,040	5,100	4,535	4,550	50,000	455
2014-05-16	4,900	5,000	4,715	4,825	33,900	482.50
2014-05-15	5,130	5,190	4,850	5,050	48,700	505
2014-05-14	5,220	5,470	5,130	5,200	42,700	520
2014-05-13	5,300	5,600	5,150	5,420	67,500	542
2014-05-12	5,150	5,750	5,080	5,120	127,600	512
2014-05-09	5,840	5,840	4,985	5,200	122,900	520
2014-05-08	6,500	6,560	5,920	5,940	100,600	594
2014-05-07	6,120	6,420	5,880	6,420	109,900	642
2014-05-02	6,150	6,820	6,150	6,420	295,600	642
2014-05-01	5,900	6,040	5,550	5,900	110,200	590
2014-04-30	6,340	6,380	5,540	5,850	126,900	585
2014-04-28	6,500	6,850	6,010	6,070	147,000	607
2014-04-25	7,070	7,700	6,210	6,590	187,600	659
2014-04-24	8,240	8,300	6,890	7,040	161,500	704
2014-04-23	9,000	9,250	8,030	8,390	188,200	839
2014-04-22	9,610	9,940	8,630	9,150	356,800	915
2014-04-21	7,800	8,890	7,150	8,890	158,800	889
2014-04-18	8,000	8,340	6,560	7,390	272,300	739
2014-04-17	6,690	7,190	6,600	7,190	198,000	719
2014-04-16	5,700	6,400	5,110	6,190	339,700	619
2014-04-15	5,400	5,400	5,400	5,400	12,700	540
2014-04-14	4,700	4,700	4,700	4,700	8,200	470
2014-04-11	4,035	4,175	3,875	4,000	36,300	400
2014-04-10	4,550	4,860	3,875	4,105	102,000	410.50
2014-04-09	4,690	4,830	4,440	4,490	35,400	449
2014-04-08	5,200	5,450	4,730	4,830	100,800	483
2014-04-07	4,895	5,300	4,630	5,300	118,300	530
2014-04-04	3,970	4,600	3,965	4,600	98,700	460
2014-04-03	4,020	4,290	3,900	3,900	29,700	390
2014-04-02	4,370	4,460	4,050	4,300	45,800	430
2014-04-01	3,595	4,300	3,520	4,300	92,400	430
2014-03-31	3,470	3,955	3,280	3,600	54,400	360
2014-03-28	3,400	3,765	3,215	3,260	25,400	326
2014-03-27	3,320	4,000	2,881	3,380	66,700	338
2014-03-26	4,300	4,450	3,390	3,390	58,400	339
2014-03-25	4,000	4,640	3,720	4,090	135,700	409
2014-03-24	3,940	3,940	3,940	3,940	8,500	394
2014-03-20	3,460	3,560	3,050	3,240	58,200	324
2014-03-19	3,295	3,600	3,170	3,600	84,200	360
2014-03-18	2,590	3,140	2,565	3,140	49,200	314
2014-03-17	2,850	3,055	2,583	2,640	49,100	264
2014-03-14	2,202	2,579	2,173	2,579	22,200	257.90
2014-03-13	2,317	2,400	2,193	2,200	15,000	220
2014-03-12	2,450	2,450	2,309	2,310	6,400	231
2014-03-11	2,452	2,479	2,400	2,400	9,600	240
2014-03-10	2,200	2,600	2,199	2,302	11,600	230.20
2014-03-07	2,198	2,222	2,150	2,150	4,400	215
2014-03-06	2,120	2,178	2,110	2,178	1,400	217.80
2014-03-04	2,090	2,120	2,090	2,120	2,600	212
2014-03-03	2,190	2,190	2,123	2,140	3,300	214
2014-02-28	2,360	2,360	2,221	2,221	1,400	222.10
2014-02-27	2,250	2,401	2,250	2,310	4,500	231
2014-02-26	2,290	2,300	2,222	2,300	4,100	230
2014-02-25	2,230	2,250	2,175	2,200	2,800	220
2014-02-24	2,290	2,291	2,160	2,230	6,700	223
2014-02-21	2,200	2,291	2,190	2,290	5,600	229
2014-02-20	2,204	2,204	2,112	2,150	6,900	215
2014-02-19	2,270	2,369	2,250	2,252	9,200	225.20
2014-02-18	2,800	2,800	2,312	2,364	40,700	236.40
2014-02-17	2,470	2,520	2,420	2,520	14,000	252
2014-02-14	2,050	2,100	2,020	2,020	2,500	202
2014-02-13	2,200	2,200	2,018	2,100	1,300	210
2014-02-12	2,003	2,200	2,000	2,100	2,100	210
2014-02-10	1,883	2,000	1,883	2,000	2,100	200
2014-02-07	1,915	1,915	1,868	1,883	1,400	188.30
2014-02-06	1,750	1,960	1,750	1,955	2,700	195.50
2014-02-05	1,741	1,819	1,700	1,700	3,200	170
2014-02-04	1,711	1,711	1,638	1,701	3,000	170.10
2014-02-03	2,070	2,070	1,800	1,800	7,400	180
2014-01-31	2,156	2,183	2,101	2,101	2,400	210.10
2014-01-30	2,200	2,200	2,136	2,136	2,200	213.60
2014-01-29	2,170	2,300	2,170	2,300	3,200	230
2014-01-28	2,133	2,220	2,112	2,220	2,900	222
2014-01-27	2,180	2,180	2,076	2,132	3,000	213.20
2014-01-24	2,238	2,288	2,200	2,205	7,000	220.50
2014-01-23	2,320	2,398	2,288	2,288	7,800	228.80
2014-01-22	2,288	2,600	2,288	2,323	12,700	232.30
2014-01-21	2,284	2,380	2,284	2,298	5,700	229.80
2014-01-20	2,311	2,370	2,280	2,281	4,500	228.10
2014-01-17	2,369	2,420	2,220	2,375	4,100	237.50
2014-01-16	2,350	2,584	2,200	2,410	43,400	241
2014-01-15	2,600	2,600	2,600	2,600	9,800	260
2014-01-14	2,115	2,115	1,904	2,100	16,400	210
2014-01-10	1,745	2,115	1,745	2,115	23,500	211.50
2014-01-09	1,700	1,748	1,688	1,715	5,300	171.50
2014-01-08	1,656	1,693	1,617	1,693	2,300	169.30
2014-01-07	1,700	1,700	1,620	1,650	2,800	165
2014-01-06	1,751	1,751	1,625	1,690	3,600	169

分割・併合履歴： [2014-11-26]1株→10株 [2013-11-27]1株→100株

6668 (株)アドテック プラズマ テクノロジー の時系列データ [2014年度]

6668 (株)アドテックプラズマテクノロジーの時系列データ [2014年度]