6668 (株)アドテックプラズマテクノロジーの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,241	1,257	1,236	1,255	58,800	1,255
2020-12-29	1,205	1,260	1,200	1,252	115,000	1,252
2020-12-28	1,223	1,239	1,200	1,201	86,500	1,201
2020-12-25	1,220	1,227	1,200	1,211	92,800	1,211
2020-12-24	1,212	1,250	1,210	1,224	91,900	1,224
2020-12-23	1,200	1,245	1,198	1,205	102,700	1,205
2020-12-22	1,250	1,250	1,181	1,190	162,200	1,190
2020-12-21	1,275	1,281	1,200	1,202	291,800	1,202
2020-12-18	1,157	1,167	1,144	1,155	40,400	1,155
2020-12-17	1,186	1,196	1,152	1,161	69,700	1,161
2020-12-16	1,161	1,190	1,142	1,186	82,100	1,186
2020-12-15	1,133	1,171	1,133	1,169	66,600	1,169
2020-12-14	1,136	1,155	1,126	1,130	46,000	1,130
2020-12-11	1,156	1,158	1,118	1,126	73,900	1,126
2020-12-10	1,196	1,196	1,158	1,158	47,500	1,158
2020-12-09	1,206	1,224	1,188	1,195	57,100	1,195
2020-12-08	1,204	1,222	1,195	1,212	48,700	1,212
2020-12-07	1,233	1,233	1,188	1,216	116,800	1,216
2020-12-04	1,153	1,208	1,148	1,205	101,400	1,205
2020-12-03	1,180	1,180	1,155	1,161	93,500	1,161
2020-12-02	1,181	1,185	1,156	1,180	147,300	1,180
2020-12-01	1,126	1,155	1,115	1,151	57,900	1,151
2020-11-30	1,148	1,148	1,128	1,132	37,300	1,132
2020-11-27	1,141	1,153	1,130	1,136	44,800	1,136
2020-11-26	1,137	1,141	1,131	1,133	28,700	1,133
2020-11-25	1,152	1,159	1,117	1,138	34,800	1,138
2020-11-24	1,146	1,160	1,137	1,152	39,800	1,152
2020-11-20	1,081	1,134	1,081	1,116	40,600	1,116
2020-11-19	1,100	1,102	1,080	1,086	27,900	1,086
2020-11-18	1,113	1,119	1,084	1,109	39,200	1,109
2020-11-17	1,125	1,125	1,097	1,113	48,800	1,113
2020-11-16	1,122	1,133	1,110	1,118	89,100	1,118
2020-11-13	1,135	1,142	1,114	1,130	93,300	1,130
2020-11-12	1,185	1,185	1,144	1,147	36,000	1,147
2020-11-11	1,152	1,178	1,150	1,165	35,600	1,165
2020-11-10	1,200	1,207	1,155	1,164	58,600	1,164
2020-11-09	1,175	1,197	1,175	1,191	44,700	1,191
2020-11-06	1,190	1,195	1,166	1,168	43,600	1,168
2020-11-05	1,196	1,215	1,163	1,190	64,100	1,190
2020-11-04	1,151	1,203	1,142	1,190	108,800	1,190
2020-11-02	1,144	1,144	1,106	1,125	40,100	1,125
2020-10-30	1,192	1,198	1,124	1,134	58,100	1,134
2020-10-29	1,171	1,190	1,158	1,180	33,300	1,180
2020-10-28	1,206	1,220	1,171	1,205	59,900	1,205
2020-10-27	1,171	1,230	1,170	1,212	43,500	1,212
2020-10-26	1,235	1,268	1,200	1,200	88,000	1,200
2020-10-23	1,164	1,230	1,142	1,214	118,300	1,214
2020-10-22	1,147	1,167	1,123	1,154	70,400	1,154
2020-10-21	1,133	1,155	1,121	1,131	53,800	1,131
2020-10-20	1,182	1,188	1,140	1,142	62,000	1,142
2020-10-19	1,155	1,178	1,146	1,177	61,900	1,177
2020-10-16	1,200	1,232	1,137	1,153	134,900	1,153
2020-10-15	1,226	1,245	1,185	1,190	192,200	1,190
2020-10-14	1,296	1,331	1,265	1,286	149,000	1,286
2020-10-13	1,333	1,338	1,259	1,285	211,600	1,285
2020-10-12	1,310	1,374	1,310	1,346	298,700	1,346
2020-10-09	1,243	1,325	1,223	1,304	451,000	1,304
2020-10-08	1,176	1,200	1,158	1,194	111,200	1,194
2020-10-07	1,171	1,186	1,157	1,180	85,200	1,180
2020-10-06	1,169	1,187	1,152	1,180	59,400	1,180
2020-10-05	1,118	1,168	1,118	1,162	88,000	1,162
2020-10-02	1,157	1,167	1,104	1,114	92,100	1,114
2020-09-30	1,166	1,184	1,147	1,152	70,100	1,152
2020-09-29	1,156	1,180	1,131	1,174	97,300	1,174
2020-09-28	1,129	1,154	1,103	1,145	92,500	1,145
2020-09-25	1,098	1,132	1,098	1,123	115,700	1,123
2020-09-24	1,119	1,130	1,089	1,104	64,600	1,104
2020-09-23	1,113	1,128	1,101	1,121	69,000	1,121
2020-09-18	1,098	1,144	1,087	1,134	106,400	1,134
2020-09-17	1,103	1,110	1,072	1,108	89,200	1,108
2020-09-16	1,070	1,117	1,048	1,109	131,300	1,109
2020-09-15	1,040	1,058	1,030	1,057	42,800	1,057
2020-09-14	1,027	1,038	1,017	1,036	37,400	1,036
2020-09-11	1,015	1,031	1,010	1,025	55,600	1,025
2020-09-10	1,029	1,043	1,014	1,015	60,100	1,015
2020-09-09	1,029	1,029	1,015	1,023	83,100	1,023
2020-09-08	1,040	1,045	1,025	1,042	57,300	1,042
2020-09-07	1,045	1,052	1,025	1,033	72,000	1,033
2020-09-04	1,043	1,067	1,037	1,049	56,000	1,049
2020-09-03	1,073	1,094	1,066	1,072	52,600	1,072
2020-09-02	1,123	1,123	1,062	1,066	112,100	1,066
2020-09-01	1,144	1,145	1,100	1,108	124,200	1,108
2020-08-31	1,098	1,161	1,098	1,145	187,600	1,145
2020-08-28	1,062	1,117	1,052	1,070	205,500	1,070
2020-08-27	1,058	1,071	1,040	1,042	65,300	1,042
2020-08-26	1,055	1,066	1,040	1,051	40,700	1,051
2020-08-25	1,048	1,063	1,035	1,062	40,400	1,062
2020-08-24	1,050	1,053	1,020	1,043	61,400	1,043
2020-08-21	1,051	1,068	1,045	1,048	21,900	1,048
2020-08-20	1,070	1,070	1,040	1,042	46,200	1,042
2020-08-19	1,083	1,083	1,060	1,070	43,000	1,070
2020-08-18	1,085	1,093	1,070	1,083	35,500	1,083
2020-08-17	1,095	1,102	1,084	1,086	30,600	1,086
2020-08-14	1,102	1,126	1,092	1,093	49,500	1,093
2020-08-13	1,088	1,114	1,081	1,101	56,600	1,101
2020-08-12	1,085	1,085	1,062	1,076	53,200	1,076
2020-08-11	1,063	1,094	1,060	1,089	48,900	1,089
2020-08-07	1,106	1,106	1,042	1,068	101,500	1,068
2020-08-06	1,129	1,136	1,085	1,105	121,400	1,105
2020-08-05	1,035	1,121	1,035	1,107	126,100	1,107
2020-08-04	1,035	1,040	1,011	1,028	50,100	1,028
2020-08-03	1,020	1,033	1,005	1,012	61,300	1,012
2020-07-31	1,062	1,065	1,002	1,013	99,400	1,013
2020-07-30	1,082	1,094	1,062	1,079	37,600	1,079
2020-07-29	1,086	1,110	1,063	1,080	59,500	1,080
2020-07-28	1,069	1,102	1,065	1,088	61,900	1,088
2020-07-27	1,068	1,077	1,051	1,063	80,700	1,063
2020-07-22	1,085	1,092	1,052	1,087	161,600	1,087
2020-07-21	1,102	1,117	1,078	1,111	137,000	1,111
2020-07-20	1,137	1,137	1,057	1,081	147,500	1,081
2020-07-17	1,188	1,200	1,099	1,121	270,100	1,121
2020-07-16	1,277	1,322	1,185	1,190	180,100	1,190
2020-07-15	1,299	1,305	1,258	1,275	74,100	1,275
2020-07-14	1,316	1,327	1,275	1,290	99,000	1,290
2020-07-13	1,410	1,423	1,306	1,323	234,500	1,323
2020-07-10	1,422	1,454	1,405	1,405	66,700	1,405
2020-07-09	1,457	1,467	1,420	1,435	49,100	1,435
2020-07-08	1,400	1,467	1,384	1,444	113,200	1,444
2020-07-07	1,371	1,410	1,357	1,373	57,800	1,373
2020-07-06	1,322	1,406	1,322	1,380	76,300	1,380
2020-07-03	1,266	1,327	1,266	1,309	38,600	1,309
2020-07-02	1,330	1,336	1,257	1,258	67,200	1,258
2020-07-01	1,250	1,379	1,240	1,350	114,900	1,350
2020-06-30	1,308	1,318	1,223	1,244	69,200	1,244
2020-06-29	1,355	1,356	1,279	1,280	61,000	1,280
2020-06-26	1,365	1,408	1,359	1,381	61,000	1,381
2020-06-25	1,370	1,375	1,321	1,363	146,600	1,363
2020-06-24	1,326	1,545	1,326	1,419	370,300	1,419
2020-06-23	1,389	1,400	1,350	1,354	38,700	1,354
2020-06-22	1,416	1,420	1,375	1,383	35,900	1,383
2020-06-19	1,406	1,424	1,375	1,410	40,900	1,410
2020-06-18	1,405	1,405	1,343	1,371	42,100	1,371
2020-06-17	1,391	1,410	1,359	1,380	44,400	1,380
2020-06-16	1,379	1,433	1,379	1,391	50,700	1,391
2020-06-15	1,410	1,411	1,344	1,350	59,100	1,350
2020-06-12	1,317	1,408	1,294	1,395	91,700	1,395
2020-06-11	1,402	1,417	1,376	1,386	54,300	1,386
2020-06-10	1,424	1,424	1,393	1,420	41,200	1,420
2020-06-09	1,440	1,444	1,398	1,419	64,500	1,419
2020-06-08	1,489	1,489	1,450	1,453	36,000	1,453
2020-06-05	1,461	1,474	1,431	1,459	46,100	1,459
2020-06-04	1,502	1,515	1,462	1,480	79,500	1,480
2020-06-03	1,570	1,590	1,510	1,521	103,700	1,521
2020-06-02	1,537	1,564	1,492	1,558	99,000	1,558
2020-06-01	1,448	1,516	1,448	1,515	61,500	1,515
2020-05-29	1,452	1,474	1,433	1,447	41,900	1,447
2020-05-28	1,476	1,488	1,422	1,439	45,600	1,439
2020-05-27	1,517	1,538	1,462	1,479	69,500	1,479
2020-05-26	1,560	1,567	1,501	1,517	63,300	1,517
2020-05-25	1,536	1,617	1,515	1,551	69,900	1,551
2020-05-22	1,570	1,570	1,519	1,523	30,700	1,523
2020-05-21	1,554	1,589	1,528	1,565	60,600	1,565
2020-05-20	1,502	1,559	1,502	1,539	27,900	1,539
2020-05-19	1,531	1,533	1,495	1,517	25,100	1,517
2020-05-18	1,500	1,523	1,485	1,504	27,700	1,504
2020-05-15	1,555	1,595	1,473	1,506	71,100	1,506
2020-05-14	1,614	1,614	1,542	1,544	60,000	1,544
2020-05-13	1,622	1,635	1,587	1,608	83,600	1,608
2020-05-12	1,626	1,673	1,600	1,655	76,600	1,655
2020-05-11	1,648	1,676	1,620	1,636	81,300	1,636
2020-05-08	1,648	1,678	1,609	1,641	68,100	1,641
2020-05-07	1,588	1,712	1,581	1,644	120,100	1,644
2020-05-01	1,573	1,578	1,516	1,552	70,400	1,552
2020-04-30	1,573	1,615	1,528	1,608	89,400	1,608
2020-04-28	1,560	1,563	1,506	1,540	51,100	1,540
2020-04-27	1,557	1,576	1,526	1,548	63,500	1,548
2020-04-24	1,576	1,576	1,480	1,490	78,200	1,490
2020-04-23	1,600	1,620	1,550	1,565	60,800	1,565
2020-04-22	1,577	1,611	1,507	1,587	77,000	1,587
2020-04-21	1,674	1,695	1,578	1,580	101,100	1,580
2020-04-20	1,690	1,714	1,633	1,709	111,800	1,709
2020-04-17	1,630	1,706	1,629	1,706	174,800	1,706
2020-04-16	1,579	1,622	1,573	1,619	70,200	1,619
2020-04-15	1,522	1,610	1,518	1,585	149,700	1,585
2020-04-14	1,478	1,545	1,454	1,531	115,600	1,531
2020-04-13	1,447	1,518	1,423	1,477	147,000	1,477
2020-04-10	1,400	1,460	1,349	1,460	129,000	1,460
2020-04-09	1,304	1,385	1,299	1,378	84,100	1,378
2020-04-08	1,262	1,359	1,240	1,313	56,300	1,313
2020-04-07	1,300	1,324	1,226	1,263	66,700	1,263
2020-04-06	1,196	1,260	1,179	1,240	55,200	1,240
2020-04-03	1,227	1,278	1,185	1,194	53,200	1,194
2020-04-02	1,222	1,301	1,221	1,226	45,400	1,226
2020-04-01	1,259	1,290	1,221	1,241	47,500	1,241
2020-03-31	1,295	1,332	1,256	1,266	45,000	1,266
2020-03-30	1,240	1,287	1,228	1,265	27,900	1,265
2020-03-27	1,336	1,337	1,270	1,274	56,800	1,274
2020-03-26	1,301	1,337	1,267	1,276	44,500	1,276
2020-03-25	1,386	1,390	1,316	1,347	72,800	1,347
2020-03-24	1,329	1,350	1,235	1,236	73,300	1,236
2020-03-23	1,183	1,255	1,103	1,255	92,300	1,255
2020-03-19	1,250	1,271	1,168	1,213	68,200	1,213
2020-03-18	1,212	1,356	1,212	1,212	100,200	1,212
2020-03-17	1,100	1,265	1,100	1,231	94,000	1,231
2020-03-16	1,180	1,239	1,113	1,138	82,700	1,138
2020-03-13	1,054	1,220	1,053	1,150	91,600	1,150
2020-03-12	1,274	1,340	1,217	1,220	83,500	1,220
2020-03-11	1,462	1,480	1,311	1,311	118,400	1,311
2020-03-10	1,186	1,497	1,172	1,468	153,800	1,468
2020-03-09	1,356	1,374	1,262	1,272	113,000	1,272
2020-03-06	1,450	1,494	1,428	1,440	69,400	1,440
2020-03-05	1,546	1,577	1,490	1,490	88,800	1,490
2020-03-04	1,458	1,558	1,443	1,546	47,600	1,546
2020-03-03	1,605	1,605	1,471	1,478	117,500	1,478
2020-03-02	1,385	1,560	1,385	1,437	148,100	1,437
2020-02-28	1,385	1,458	1,312	1,351	195,800	1,351
2020-02-27	1,551	1,558	1,455	1,471	114,600	1,471
2020-02-26	1,578	1,590	1,510	1,558	62,500	1,558
2020-02-25	1,506	1,613	1,503	1,578	69,700	1,578
2020-02-21	1,708	1,763	1,703	1,703	40,500	1,703
2020-02-20	1,746	1,757	1,704	1,730	66,500	1,730
2020-02-19	1,669	1,736	1,652	1,706	71,600	1,706
2020-02-18	1,701	1,708	1,626	1,629	152,500	1,629
2020-02-17	1,755	1,770	1,701	1,725	96,200	1,725
2020-02-14	1,865	1,884	1,806	1,811	121,200	1,811
2020-02-13	1,802	1,870	1,774	1,867	138,000	1,867
2020-02-12	1,735	1,784	1,707	1,784	67,300	1,784
2020-02-10	1,750	1,771	1,705	1,707	69,300	1,707
2020-02-07	1,818	1,818	1,764	1,779	69,100	1,779
2020-02-06	1,836	1,848	1,810	1,810	95,500	1,810
2020-02-05	1,858	1,879	1,805	1,806	166,800	1,806
2020-02-04	1,791	1,861	1,788	1,835	196,900	1,835
2020-02-03	1,694	1,798	1,694	1,773	167,200	1,773
2020-01-31	1,755	1,850	1,748	1,814	239,100	1,814
2020-01-30	1,827	1,827	1,650	1,738	341,700	1,738
2020-01-29	1,913	1,947	1,845	1,849	194,400	1,849
2020-01-28	1,850	1,904	1,839	1,883	176,400	1,883
2020-01-27	1,896	1,948	1,853	1,860	280,100	1,860
2020-01-24	1,950	2,030	1,928	1,980	519,600	1,980
2020-01-23	1,877	1,941	1,871	1,931	351,000	1,931
2020-01-22	1,880	1,880	1,837	1,875	112,900	1,875
2020-01-21	1,870	1,910	1,808	1,855	239,100	1,855
2020-01-20	1,916	1,970	1,857	1,904	449,300	1,904
2020-01-17	1,861	1,930	1,836	1,930	450,800	1,930
2020-01-16	1,830	1,910	1,801	1,846	351,400	1,846
2020-01-15	1,816	1,829	1,750	1,822	425,300	1,822
2020-01-14	1,817	1,842	1,730	1,789	906,100	1,789
2020-01-10	1,574	1,626	1,562	1,617	146,200	1,617
2020-01-09	1,573	1,595	1,556	1,583	107,600	1,583
2020-01-08	1,550	1,556	1,437	1,503	233,000	1,503
2020-01-07	1,616	1,616	1,533	1,571	125,900	1,571
2020-01-06	1,600	1,604	1,535	1,568	159,000	1,568

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 [2020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 [2020年度]