6668 (株)アドテック プラズマ テクノロジー の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3058161558159753,600597
2015-12-2957759757459024,600590
2015-12-2855757655457535,000575
2015-12-2553555052354791,700547
2015-12-2457357653353583,700535
2015-12-2259059057157178,000571
2015-12-2161261559060147,800601
2015-12-1863763762562523,600625
2015-12-1762564461963761,800637
2015-12-1665565561962333,900623
2015-12-1565066163563525,900635
2015-12-1467067063765439,700654
2015-12-1169069167567510,100675
2015-12-1068569067969021,500690
2015-12-0970370768968931,000689
2015-12-0870171470170518,300705
2015-12-0770371470070428,300704
2015-12-0471271469870221,900702
2015-12-0371372071371523,300715
2015-12-0272872871571824,800718
2015-12-0172072771272428,500724
2015-11-3071473670271655,900716
2015-11-27688732684720138,500720
2015-11-2668969468068331,200683
2015-11-2567668367668114,100681
2015-11-2467668066767721,200677
2015-11-2066366966366413,600664
2015-11-1966867966266530,700665
2015-11-1867268167067024,600670
2015-11-1768568567267428,000674
2015-11-1668568567767812,400678
2015-11-1368569667768725,500687
2015-11-1270171269569817,700698
2015-11-1167470367370038,200700
2015-11-1066968366668017,600680
2015-11-0967069066667334,900673
2015-11-0665866364065931,800659
2015-11-0567867865865940,200659
2015-11-0469669668068024,000680
2015-11-0269269968469014,000690
2015-10-3068569468369123,000691
2015-10-2970470468669015,100690
2015-10-2870371068969420,500694
2015-10-2771171769069951,900699
2015-10-2671571970871525,100715
2015-10-2371071169970123,100701
2015-10-2269071068770133,400701
2015-10-2168169768068857,000688
2015-10-2072272968769876,600698
2015-10-1974074871171863,600718
2015-10-16735790730736283,200736
2015-10-1581585980884086,400840
2015-10-1480984080981833,800818
2015-10-1379582579582445,300824
2015-10-0982583480182258,600822
2015-10-08850862818830109,100830
2015-10-07946946852874733,600874
2015-10-0683185978879656,300796
2015-10-0581982878179790,300797
2015-10-02727842718830201,400830
2015-10-0169873369172737,900727
2015-09-3069770768569921,700699
2015-09-2970071068168730,400687
2015-09-2869873168172046,500720
2015-09-2567869967068022,500680
2015-09-2468270067267921,300679
2015-09-1868369868168419,500684
2015-09-1768270068068716,500687
2015-09-1668269567968019,200680
2015-09-1569670468068121,800681
2015-09-1472173668969723,600697
2015-09-1170672870272038,700720
2015-09-1068871868070628,000706
2015-09-0972072469870254,500702
2015-09-0869073367267660,200676
2015-09-07675740659698140,000698
2015-09-04760767660715199,300715
2015-09-03824860761775241,300775
2015-09-02850899815836422,600836
2015-09-019861,0168759051,204,100905
2015-08-31717866716866518,700866
2015-08-28634716634716179,300716
2015-08-2762364760461683,700616
2015-08-26588624571623106,800623
2015-08-25548637538567239,700567
2015-08-24700745627638203,900638
2015-08-2179080377777756,800777
2015-08-2082983080581029,500810
2015-08-1985285283484031,200840
2015-08-1882187081986066,100860
2015-08-1777782277781552,900815
2015-08-1480780777677967,600779
2015-08-1382082380080847,700808
2015-08-1284284982282525,100825
2015-08-1182885182684227,900842
2015-08-1085585882582957,500829
2015-08-0786087785386632,500866
2015-08-0687887886086711,700867
2015-08-0585186985086528,500865
2015-08-0487587585585637,700856
2015-08-0391191187287836,500878
2015-07-3187490087089942,000899
2015-07-3089589887087058,700870
2015-07-2990691689289926,200899
2015-07-28890925870906103,100906
2015-07-2793193190690748,700907
2015-07-2495695692593164,600931
2015-07-2397097795595654,500956
2015-07-2297698196797929,900979
2015-07-2197799697498034,600980
2015-07-1797998697297346,300973
2015-07-169861,00095697979,700979
2015-07-159911,00498098573,900985
2015-07-141,0101,02099199571,900995
2015-07-139801,0259751,000185,8001,000
2015-07-101,0681,1111,0581,105101,8001,105
2015-07-099991,0509451,028125,1001,028
2015-07-081,1111,1111,0301,05058,1001,050
2015-07-071,0671,1051,0651,10534,9001,105
2015-07-061,0631,0821,0551,06136,3001,061
2015-07-031,0851,1031,0851,09421,9001,094
2015-07-021,1021,1061,0861,08625,3001,086
2015-07-011,0531,0971,0471,09340,7001,093
2015-06-301,0581,0881,0501,06063,6001,060
2015-06-291,0861,1081,0551,07288,4001,072
2015-06-261,1171,1281,1151,11626,4001,116
2015-06-251,1301,1451,1141,12749,6001,127
2015-06-241,1491,1541,1271,12845,4001,128
2015-06-231,1501,1801,1461,14886,5001,148
2015-06-221,1181,1501,1181,14578,0001,145
2015-06-191,1111,1241,1101,11133,7001,111
2015-06-181,1111,1151,1101,11431,4001,114
2015-06-171,1161,1261,1101,11631,6001,116
2015-06-161,1321,1331,1141,11652,7001,116
2015-06-151,1391,1421,1231,13335,6001,133
2015-06-121,1211,1531,1211,13738,0001,137
2015-06-111,1331,1451,1171,12640,6001,126
2015-06-101,1251,1451,1191,12933,5001,129
2015-06-091,1761,1761,1261,12767,4001,127
2015-06-081,1671,1951,1661,17561,4001,175
2015-06-051,2101,2191,1781,18693,6001,186
2015-06-041,2191,2371,2031,226149,6001,226
2015-06-031,1431,2001,1431,189100,4001,189
2015-06-021,1381,1871,1381,156138,5001,156
2015-06-011,1101,1561,1101,14862,6001,148
2015-05-291,1171,1171,1061,11128,0001,111
2015-05-281,1151,1291,1091,11044,2001,110
2015-05-271,1141,1351,1051,13152,0001,131
2015-05-261,1201,1351,1151,11639,7001,116
2015-05-251,1141,1471,1141,12548,6001,125
2015-05-221,1151,1351,1121,12135,1001,121
2015-05-211,1221,1351,1151,11841,7001,118
2015-05-201,1171,1181,1091,11763,5001,117
2015-05-191,1131,1241,1131,11945,8001,119
2015-05-181,1231,1431,1191,12624,5001,126
2015-05-151,1371,1501,1171,13038,9001,130
2015-05-141,1481,1621,1401,14030,1001,140
2015-05-131,1621,1711,1501,15228,0001,152
2015-05-121,1671,1951,1521,16064,0001,160
2015-05-111,1531,2841,1421,165197,4001,165
2015-05-081,1071,1521,1071,14959,3001,149
2015-05-071,1101,1371,1091,11133,0001,111
2015-05-011,0991,1351,0991,12362,5001,123
2015-04-301,1321,1501,1021,14198,2001,141
2015-04-281,1671,1701,1471,14749,0001,147
2015-04-271,1591,1851,1591,16345,0001,163
2015-04-241,1531,1701,1391,16464,8001,164
2015-04-231,1501,1721,1501,15273,4001,152
2015-04-221,2021,2021,1511,16191,8001,161
2015-04-211,1611,1981,1611,18035,9001,180
2015-04-201,1641,1851,1551,16949,8001,169
2015-04-171,2201,2271,1901,19276,5001,192
2015-04-161,2431,2501,2201,22147,6001,221
2015-04-151,2121,2471,2121,24378,0001,243
2015-04-141,2251,2291,2011,210130,4001,210
2015-04-131,2961,3061,2201,236305,8001,236
2015-04-101,3101,3901,2851,356312,9001,356
2015-04-091,2691,3331,2581,313186,2001,313
2015-04-081,2901,2961,2371,246123,0001,246
2015-04-071,3101,3441,3021,305113,9001,305
2015-04-061,2471,3021,2361,302134,8001,302
2015-04-031,2201,2671,2201,266137,5001,266
2015-04-021,2161,2201,2091,21642,2001,216
2015-04-011,2201,2311,2091,21662,6001,216
2015-03-311,2111,2251,2071,22245,3001,222
2015-03-301,2201,2331,2001,21455,6001,214
2015-03-271,1351,2251,1341,200121,7001,200
2015-03-261,1541,1881,1511,15755,0001,157
2015-03-251,1101,1931,0851,191201,8001,191
2015-03-241,1331,1381,1131,114103,7001,114
2015-03-231,1621,1691,1341,13891,0001,138
2015-03-201,1601,1871,1581,16299,1001,162
2015-03-191,1871,2041,1841,18627,2001,186
2015-03-181,2001,2161,1851,19142,6001,191
2015-03-171,1871,2261,1821,21362,0001,213
2015-03-161,2041,2111,1861,18851,8001,188
2015-03-131,2401,2401,2121,21243,7001,212
2015-03-121,2591,2601,2121,21556,9001,215
2015-03-111,1811,2461,1811,24664,1001,246
2015-03-101,1951,2061,1811,19249,9001,192
2015-03-091,1871,2081,1821,18260,3001,182
2015-03-061,1811,2141,1811,195104,3001,195
2015-03-051,2261,2801,2001,22089,6001,220
2015-03-041,2261,2551,2111,24761,1001,247
2015-03-031,3031,3391,2501,260114,6001,260
2015-03-021,3641,4201,2911,318195,6001,318
2015-02-271,2571,3801,2571,364353,9001,364
2015-02-261,2031,2741,2031,265156,7001,265
2015-02-251,1701,2501,1701,208100,4001,208
2015-02-241,1501,2071,1471,18078,4001,180
2015-02-231,1331,2401,1331,161108,4001,161
2015-02-201,1691,1841,1441,145100,3001,145
2015-02-191,1841,1951,1691,18062,9001,180
2015-02-181,2161,2261,1901,19771,3001,197
2015-02-171,2051,2241,2041,20446,5001,204
2015-02-161,2401,2551,2051,22448,2001,224
2015-02-131,2551,2691,2201,22865,1001,228
2015-02-121,2511,2981,2511,26282,8001,262
2015-02-101,2461,3501,2351,286227,5001,286
2015-02-091,1701,2461,1271,233100,7001,233
2015-02-061,1721,1721,1201,16068,8001,160
2015-02-051,2001,2021,1221,154178,3001,154
2015-02-041,2351,2501,2001,21096,5001,210
2015-02-031,2651,2651,2151,221105,3001,221
2015-02-021,2661,2831,2541,25487,0001,254
2015-01-301,3131,3191,2791,29096,3001,290
2015-01-291,3461,3461,3051,30785,1001,307
2015-01-281,3171,3371,3081,33769,2001,337
2015-01-271,3421,3521,3301,33077,3001,330
2015-01-261,3061,3481,3061,34777,6001,347
2015-01-231,3301,4121,3151,323111,9001,323
2015-01-221,3251,3901,3061,310166,9001,310
2015-01-211,3301,3581,3011,306193,6001,306
2015-01-201,3541,4191,3501,367200,6001,367
2015-01-191,4631,4701,3501,361337,4001,361
2015-01-161,5731,5731,4651,492442,7001,492
2015-01-151,7001,7631,6011,6301,290,5001,630
2015-01-141,5861,6251,4811,500183,7001,500
2015-01-131,5701,5971,4361,585328,3001,585
2015-01-091,6561,7941,5171,6031,311,0001,603
2015-01-081,3231,6031,3111,603884,5001,603
2015-01-071,3001,3601,2891,303109,9001,303
2015-01-061,2601,3831,2251,323217,7001,323
2015-01-051,3041,3221,2601,293121,4001,293

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