6668 (株)アドテックプラズマテクノロジーの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,820	2,892	2,803	2,866	107,300	2,866
2021-12-29	2,865	2,865	2,752	2,837	160,900	2,837
2021-12-28	2,900	2,938	2,820	2,865	163,100	2,865
2021-12-27	2,904	2,964	2,813	2,851	283,600	2,851
2021-12-24	2,722	2,884	2,690	2,857	425,700	2,857
2021-12-23	2,550	2,707	2,547	2,703	344,400	2,703
2021-12-22	2,509	2,570	2,451	2,516	198,800	2,516
2021-12-21	2,450	2,492	2,260	2,487	272,400	2,487
2021-12-20	2,509	2,509	2,370	2,378	234,700	2,378
2021-12-17	2,560	2,620	2,520	2,559	282,500	2,559
2021-12-16	2,540	2,630	2,456	2,622	356,300	2,622
2021-12-15	2,340	2,499	2,330	2,490	208,000	2,490
2021-12-14	2,409	2,447	2,322	2,371	141,700	2,371
2021-12-13	2,379	2,460	2,340	2,459	157,200	2,459
2021-12-10	2,367	2,382	2,292	2,335	112,700	2,335
2021-12-09	2,288	2,414	2,250	2,378	129,400	2,378
2021-12-08	2,384	2,460	2,296	2,335	268,200	2,335
2021-12-07	2,230	2,255	2,165	2,255	112,900	2,255
2021-12-06	2,200	2,262	2,189	2,228	101,000	2,228
2021-12-03	2,259	2,259	2,159	2,207	128,600	2,207
2021-12-02	2,299	2,350	2,230	2,233	105,200	2,233
2021-12-01	2,412	2,412	2,240	2,300	177,600	2,300
2021-11-30	2,328	2,455	2,322	2,353	347,000	2,353
2021-11-29	2,185	2,295	2,156	2,203	186,300	2,203
2021-11-26	2,256	2,281	2,156	2,211	232,200	2,211
2021-11-25	2,352	2,430	2,260	2,272	248,500	2,272
2021-11-24	2,593	2,593	2,270	2,305	634,800	2,305
2021-11-22	2,410	2,650	2,394	2,624	383,100	2,624
2021-11-19	2,458	2,490	2,395	2,419	147,000	2,419
2021-11-18	2,504	2,514	2,412	2,458	131,100	2,458
2021-11-17	2,492	2,589	2,488	2,514	260,900	2,514
2021-11-16	2,276	2,510	2,241	2,488	318,700	2,488
2021-11-15	2,304	2,325	2,214	2,276	199,700	2,276
2021-11-12	2,397	2,410	2,305	2,306	122,700	2,306
2021-11-11	2,318	2,367	2,268	2,347	178,900	2,347
2021-11-10	2,387	2,407	2,347	2,361	98,000	2,361
2021-11-09	2,500	2,500	2,372	2,404	148,600	2,404
2021-11-08	2,550	2,550	2,445	2,445	159,800	2,445
2021-11-05	2,600	2,636	2,513	2,559	153,700	2,559
2021-11-04	2,506	2,670	2,504	2,523	357,700	2,523
2021-11-02	2,477	2,508	2,425	2,456	146,400	2,456
2021-11-01	2,380	2,518	2,380	2,491	261,700	2,491
2021-10-29	2,387	2,415	2,310	2,310	190,700	2,310
2021-10-28	2,443	2,481	2,330	2,420	247,600	2,420
2021-10-27	2,400	2,524	2,390	2,443	350,400	2,443
2021-10-26	2,363	2,420	2,323	2,363	168,800	2,363
2021-10-25	2,305	2,365	2,286	2,345	192,300	2,345
2021-10-22	2,200	2,375	2,196	2,360	488,200	2,360
2021-10-21	2,190	2,294	2,142	2,206	450,700	2,206
2021-10-20	2,203	2,278	2,185	2,250	610,800	2,250
2021-10-19	2,048	2,079	1,979	2,003	381,300	2,003
2021-10-18	1,940	2,140	1,925	2,041	1,024,600	2,041
2021-10-15	1,910	1,958	1,872	1,900	1,045,100	1,900
2021-10-14	1,790	1,790	1,790	1,790	41,700	1,790
2021-10-13	1,507	1,507	1,455	1,490	239,500	1,490
2021-10-12	1,518	1,523	1,480	1,507	93,200	1,507
2021-10-11	1,486	1,503	1,462	1,494	76,600	1,494
2021-10-08	1,447	1,490	1,447	1,486	43,800	1,486
2021-10-07	1,432	1,488	1,432	1,437	62,800	1,437
2021-10-06	1,518	1,518	1,427	1,431	68,500	1,431
2021-10-05	1,466	1,473	1,426	1,460	83,100	1,460
2021-10-04	1,525	1,543	1,463	1,492	90,000	1,492
2021-10-01	1,529	1,555	1,514	1,521	57,300	1,521
2021-09-30	1,556	1,577	1,529	1,551	58,900	1,551
2021-09-29	1,572	1,595	1,544	1,577	83,300	1,577
2021-09-28	1,608	1,608	1,575	1,588	49,400	1,588
2021-09-27	1,637	1,639	1,593	1,607	38,500	1,607
2021-09-24	1,627	1,649	1,619	1,637	46,100	1,637
2021-09-22	1,628	1,632	1,581	1,593	69,900	1,593
2021-09-21	1,601	1,646	1,588	1,631	75,200	1,631
2021-09-17	1,650	1,715	1,650	1,680	44,200	1,680
2021-09-16	1,690	1,726	1,640	1,649	78,200	1,649
2021-09-15	1,738	1,753	1,685	1,705	79,300	1,705
2021-09-14	1,744	1,807	1,726	1,745	86,900	1,745
2021-09-13	1,735	1,741	1,700	1,720	51,600	1,720
2021-09-10	1,708	1,754	1,688	1,751	125,600	1,751
2021-09-09	1,671	1,709	1,666	1,688	50,800	1,688
2021-09-08	1,670	1,680	1,649	1,680	51,800	1,680
2021-09-07	1,661	1,670	1,632	1,670	58,600	1,670
2021-09-06	1,670	1,685	1,639	1,661	51,800	1,661
2021-09-03	1,600	1,640	1,600	1,630	23,600	1,630
2021-09-02	1,640	1,659	1,603	1,616	37,600	1,616
2021-09-01	1,698	1,698	1,637	1,645	69,200	1,645
2021-08-31	1,619	1,688	1,619	1,681	62,500	1,681
2021-08-30	1,590	1,629	1,585	1,619	54,800	1,619
2021-08-27	1,550	1,578	1,545	1,573	49,400	1,573
2021-08-26	1,505	1,545	1,505	1,545	24,800	1,545
2021-08-25	1,507	1,525	1,484	1,505	41,800	1,505
2021-08-24	1,473	1,512	1,473	1,507	38,700	1,507
2021-08-23	1,465	1,485	1,454	1,468	29,600	1,468
2021-08-20	1,490	1,501	1,454	1,468	49,100	1,468
2021-08-19	1,509	1,541	1,490	1,490	51,800	1,490
2021-08-18	1,485	1,526	1,452	1,519	50,100	1,519
2021-08-17	1,533	1,539	1,477	1,486	82,800	1,486
2021-08-16	1,589	1,591	1,521	1,533	54,200	1,533
2021-08-13	1,619	1,619	1,576	1,599	47,900	1,599
2021-08-12	1,624	1,624	1,596	1,609	37,500	1,609
2021-08-11	1,669	1,669	1,592	1,608	58,500	1,608
2021-08-10	1,638	1,663	1,605	1,652	36,900	1,652
2021-08-06	1,671	1,680	1,641	1,643	33,600	1,643
2021-08-05	1,651	1,700	1,651	1,660	32,400	1,660
2021-08-04	1,738	1,748	1,660	1,660	77,100	1,660
2021-08-03	1,729	1,758	1,707	1,732	49,000	1,732
2021-08-02	1,765	1,770	1,714	1,729	59,500	1,729
2021-07-30	1,810	1,818	1,753	1,765	40,300	1,765
2021-07-29	1,766	1,804	1,744	1,804	46,000	1,804
2021-07-28	1,776	1,789	1,725	1,730	68,300	1,730
2021-07-27	1,830	1,844	1,786	1,799	65,400	1,799
2021-07-26	1,885	1,900	1,832	1,838	77,100	1,838
2021-07-21	1,854	1,885	1,822	1,845	72,300	1,845
2021-07-20	1,830	1,875	1,787	1,802	130,700	1,802
2021-07-19	1,998	2,016	1,838	1,844	201,900	1,844
2021-07-16	1,940	2,037	1,906	2,012	370,100	2,012
2021-07-15	1,900	1,960	1,864	1,948	162,800	1,948
2021-07-14	1,812	1,919	1,812	1,919	224,100	1,919
2021-07-13	1,770	1,865	1,732	1,848	129,200	1,848
2021-07-12	1,767	1,767	1,705	1,754	212,900	1,754
2021-07-09	1,710	1,865	1,701	1,836	156,100	1,836
2021-07-08	1,740	1,742	1,703	1,724	42,600	1,724
2021-07-07	1,765	1,783	1,722	1,761	58,000	1,761
2021-07-06	1,775	1,814	1,775	1,782	45,500	1,782
2021-07-05	1,764	1,800	1,730	1,775	40,900	1,775
2021-07-02	1,799	1,799	1,762	1,773	45,100	1,773
2021-07-01	1,868	1,868	1,797	1,799	50,800	1,799
2021-06-30	1,862	1,871	1,842	1,842	26,700	1,842
2021-06-29	1,876	1,886	1,841	1,854	30,100	1,854
2021-06-28	1,858	1,927	1,850	1,876	94,700	1,876
2021-06-25	1,840	1,859	1,831	1,845	33,700	1,845
2021-06-24	1,826	1,861	1,816	1,831	29,400	1,831
2021-06-23	1,872	1,872	1,823	1,827	27,500	1,827
2021-06-22	1,830	1,912	1,813	1,865	109,900	1,865
2021-06-21	1,779	1,810	1,761	1,800	79,300	1,800
2021-06-18	1,870	1,888	1,815	1,820	59,400	1,820
2021-06-17	1,845	1,885	1,833	1,883	68,500	1,883
2021-06-16	1,790	1,853	1,763	1,853	77,100	1,853
2021-06-15	1,750	1,796	1,739	1,791	60,200	1,791
2021-06-14	1,740	1,748	1,686	1,738	92,200	1,738
2021-06-11	1,777	1,787	1,718	1,725	80,400	1,725
2021-06-10	1,805	1,807	1,764	1,801	59,500	1,801
2021-06-09	1,864	1,866	1,807	1,812	53,600	1,812
2021-06-08	1,895	1,910	1,861	1,872	34,400	1,872
2021-06-07	1,910	1,950	1,889	1,891	101,400	1,891
2021-06-04	1,902	1,910	1,855	1,877	73,100	1,877
2021-06-03	1,822	1,915	1,816	1,901	174,500	1,901
2021-06-02	1,818	1,850	1,800	1,811	22,100	1,811
2021-06-01	1,829	1,845	1,786	1,836	38,200	1,836
2021-05-31	1,793	1,838	1,770	1,811	65,500	1,811
2021-05-28	1,805	1,827	1,759	1,789	40,400	1,789
2021-05-27	1,817	1,842	1,772	1,806	53,900	1,806
2021-05-26	1,830	1,865	1,791	1,817	86,700	1,817
2021-05-25	1,792	1,841	1,769	1,830	106,400	1,830
2021-05-24	1,720	1,782	1,705	1,756	96,100	1,756
2021-05-21	1,705	1,712	1,655	1,708	73,600	1,708
2021-05-20	1,561	1,692	1,560	1,685	108,200	1,685
2021-05-19	1,599	1,622	1,571	1,571	63,300	1,571
2021-05-18	1,610	1,634	1,588	1,622	59,000	1,622
2021-05-17	1,676	1,689	1,576	1,614	91,300	1,614
2021-05-14	1,720	1,739	1,640	1,659	73,500	1,659
2021-05-13	1,662	1,717	1,616	1,688	94,600	1,688
2021-05-12	1,765	1,774	1,691	1,702	87,900	1,702
2021-05-11	1,850	1,850	1,739	1,763	108,100	1,763
2021-05-10	1,850	1,870	1,813	1,859	82,200	1,859
2021-05-07	1,869	1,894	1,820	1,828	111,500	1,828
2021-05-06	1,912	1,956	1,818	1,880	352,400	1,880
2021-04-30	1,760	1,888	1,743	1,862	511,500	1,862
2021-04-28	1,736	1,770	1,656	1,756	539,700	1,756
2021-04-27	1,620	1,645	1,581	1,622	241,900	1,622
2021-04-26	1,521	1,616	1,521	1,592	369,200	1,592
2021-04-23	1,450	1,468	1,435	1,446	42,600	1,446
2021-04-22	1,426	1,463	1,426	1,455	36,900	1,455
2021-04-21	1,449	1,451	1,410	1,419	69,800	1,419
2021-04-20	1,480	1,515	1,452	1,473	111,300	1,473
2021-04-19	1,435	1,483	1,432	1,481	71,600	1,481
2021-04-16	1,452	1,452	1,414	1,423	58,200	1,423
2021-04-15	1,450	1,456	1,422	1,452	71,400	1,452
2021-04-14	1,472	1,490	1,455	1,470	73,900	1,470
2021-04-13	1,466	1,500	1,434	1,484	108,600	1,484
2021-04-12	1,570	1,590	1,473	1,480	158,700	1,480
2021-04-09	1,559	1,576	1,535	1,571	94,800	1,571
2021-04-08	1,548	1,560	1,519	1,559	68,800	1,559
2021-04-07	1,512	1,526	1,495	1,519	47,000	1,519
2021-04-06	1,576	1,586	1,515	1,522	93,400	1,522
2021-04-05	1,551	1,584	1,525	1,572	119,800	1,572
2021-04-02	1,457	1,575	1,451	1,551	204,200	1,551
2021-04-01	1,425	1,446	1,420	1,420	43,200	1,420
2021-03-31	1,381	1,428	1,377	1,420	43,700	1,420
2021-03-30	1,400	1,411	1,374	1,385	31,500	1,385
2021-03-29	1,446	1,460	1,398	1,416	53,300	1,416
2021-03-26	1,408	1,419	1,395	1,399	29,800	1,399
2021-03-25	1,380	1,401	1,345	1,396	38,000	1,396
2021-03-24	1,365	1,398	1,355	1,364	48,100	1,364
2021-03-23	1,396	1,438	1,380	1,381	59,000	1,381
2021-03-22	1,376	1,393	1,369	1,378	29,600	1,378
2021-03-19	1,377	1,400	1,361	1,379	31,000	1,379
2021-03-18	1,380	1,409	1,373	1,404	51,500	1,404
2021-03-17	1,369	1,373	1,354	1,360	12,700	1,360
2021-03-16	1,361	1,364	1,344	1,362	14,500	1,362
2021-03-15	1,362	1,362	1,324	1,352	33,000	1,352
2021-03-12	1,340	1,374	1,338	1,362	31,600	1,362
2021-03-11	1,310	1,345	1,295	1,336	32,900	1,336
2021-03-10	1,322	1,324	1,300	1,310	34,600	1,310
2021-03-09	1,270	1,303	1,247	1,288	45,300	1,288
2021-03-08	1,292	1,310	1,272	1,288	25,200	1,288
2021-03-05	1,283	1,290	1,229	1,280	51,800	1,280
2021-03-04	1,300	1,300	1,250	1,273	51,000	1,273
2021-03-03	1,329	1,330	1,303	1,318	28,900	1,318
2021-03-02	1,384	1,397	1,335	1,335	27,400	1,335
2021-03-01	1,367	1,374	1,334	1,371	38,400	1,371
2021-02-26	1,350	1,369	1,320	1,343	85,500	1,343
2021-02-25	1,410	1,438	1,371	1,383	59,700	1,383
2021-02-24	1,422	1,422	1,366	1,371	66,600	1,371
2021-02-22	1,396	1,479	1,396	1,439	87,500	1,439
2021-02-19	1,402	1,428	1,381	1,393	78,400	1,393
2021-02-18	1,516	1,516	1,425	1,432	94,600	1,432
2021-02-17	1,485	1,516	1,467	1,516	69,400	1,516
2021-02-16	1,501	1,516	1,486	1,486	58,900	1,486
2021-02-15	1,556	1,567	1,516	1,517	72,900	1,517
2021-02-12	1,600	1,627	1,551	1,569	123,200	1,569
2021-02-10	1,567	1,599	1,536	1,580	145,400	1,580
2021-02-09	1,480	1,535	1,474	1,527	115,200	1,527
2021-02-08	1,447	1,468	1,419	1,468	61,500	1,468
2021-02-05	1,437	1,460	1,420	1,428	34,000	1,428
2021-02-04	1,456	1,457	1,417	1,437	41,400	1,437
2021-02-03	1,472	1,500	1,434	1,443	52,900	1,443
2021-02-02	1,450	1,474	1,440	1,471	60,900	1,471
2021-02-01	1,411	1,459	1,381	1,446	116,300	1,446
2021-01-29	1,485	1,515	1,421	1,425	113,400	1,425
2021-01-28	1,472	1,510	1,460	1,460	123,400	1,460
2021-01-27	1,579	1,608	1,517	1,533	200,300	1,533
2021-01-26	1,610	1,659	1,572	1,611	231,600	1,611
2021-01-25	1,695	1,738	1,583	1,602	247,100	1,602
2021-01-22	1,650	1,701	1,589	1,641	412,500	1,641
2021-01-21	1,500	1,624	1,500	1,619	543,200	1,619
2021-01-20	1,384	1,462	1,376	1,460	196,100	1,460
2021-01-19	1,419	1,419	1,361	1,366	65,400	1,366
2021-01-18	1,355	1,417	1,355	1,389	81,100	1,389
2021-01-15	1,355	1,443	1,355	1,382	262,600	1,382
2021-01-14	1,350	1,404	1,315	1,353	503,200	1,353
2021-01-13	1,405	1,492	1,395	1,470	379,000	1,470
2021-01-12	1,336	1,425	1,336	1,420	385,200	1,420
2021-01-08	1,274	1,307	1,272	1,298	98,100	1,298
2021-01-07	1,270	1,279	1,258	1,261	67,300	1,261
2021-01-06	1,252	1,279	1,251	1,267	60,000	1,267
2021-01-05	1,230	1,270	1,230	1,249	61,200	1,249
2021-01-04	1,255	1,258	1,218	1,247	34,800	1,247

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6668 (株)アドテック プラズマ テクノロジー の時系列データ [2021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 [2021年度]