7093 アディッシュ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	882	888	879	880	3,400	880
2023-12-28	895	899	885	894	3,900	894
2023-12-27	904	909	883	883	12,600	883
2023-12-26	855	887	855	887	22,100	887
2023-12-25	898	898	851	855	18,200	855
2023-12-22	898	900	873	899	10,300	899
2023-12-21	896	922	888	898	19,700	898
2023-12-20	918	922	898	918	9,800	918
2023-12-19	928	928	904	909	8,400	909
2023-12-18	924	955	895	916	39,200	916
2023-12-15	892	909	883	909	2,800	909
2023-12-14	902	917	882	884	8,500	884
2023-12-13	900	961	900	915	36,100	915
2023-12-12	883	919	883	905	10,700	905
2023-12-11	870	898	870	884	5,500	884
2023-12-08	877	877	854	869	12,700	869
2023-12-07	895	895	870	877	14,800	877
2023-12-06	898	905	898	899	7,000	899
2023-12-05	913	913	904	913	1,900	913
2023-12-04	914	919	902	919	4,100	919
2023-12-01	915	926	910	914	3,100	914
2023-11-30	911	928	899	928	7,900	928
2023-11-29	941	941	905	911	10,100	911
2023-11-28	906	988	896	926	50,800	926
2023-11-27	933	933	886	908	18,400	908
2023-11-24	914	941	895	932	15,300	932
2023-11-22	926	926	904	917	13,700	917
2023-11-21	896	940	889	927	39,500	927
2023-11-20	860	887	855	866	19,200	866
2023-11-17	857	866	844	845	16,400	845
2023-11-16	849	875	845	850	19,300	850
2023-11-15	831	866	826	845	36,900	845
2023-11-14	865	875	835	846	30,900	846
2023-11-13	898	949	855	859	71,600	859
2023-11-10	884	885	858	866	23,400	866
2023-11-09	916	945	875	884	51,500	884
2023-11-08	933	954	910	921	78,100	921
2023-11-07	881	988	881	963	183,100	963
2023-11-06	892	940	865	876	155,300	876
2023-11-02	826	980	826	883	200,300	883
2023-11-01	832	844	821	830	19,100	830
2023-10-31	820	853	813	830	29,500	830
2023-10-30	830	860	818	821	43,800	821
2023-10-27	881	882	836	842	83,500	842
2023-10-26	963	979	885	886	125,400	886
2023-10-25	1,004	1,028	963	978	114,300	978
2023-10-24	1,056	1,073	993	1,004	188,400	1,004
2023-10-23	1,130	1,243	1,069	1,086	985,800	1,086
2023-10-20	1,460	1,460	1,122	1,148	1,785,600	1,148
2023-10-19	1,349	1,550	1,291	1,522	1,864,700	1,522
2023-10-18	1,379	1,379	1,379	1,379	42,100	1,379
2023-10-17	1,111	1,111	1,075	1,079	5,600	1,079
2023-10-16	1,115	1,120	1,055	1,065	10,300	1,065
2023-10-13	1,129	1,144	1,120	1,120	2,100	1,120
2023-10-12	1,133	1,162	1,131	1,133	3,700	1,133
2023-10-11	1,175	1,181	1,140	1,142	4,100	1,142
2023-10-10	1,137	1,175	1,135	1,162	5,600	1,162
2023-10-06	1,100	1,138	1,100	1,129	3,600	1,129
2023-10-05	1,141	1,141	1,115	1,129	3,900	1,129
2023-10-04	1,129	1,141	1,100	1,141	5,300	1,141
2023-10-03	1,199	1,199	1,129	1,129	7,600	1,129
2023-10-02	1,242	1,249	1,152	1,205	10,900	1,205
2023-09-29	1,190	1,240	1,186	1,212	13,300	1,212
2023-09-28	1,132	1,172	1,132	1,160	2,800	1,160
2023-09-27	1,137	1,180	1,136	1,136	4,900	1,136
2023-09-26	1,141	1,189	1,141	1,153	5,100	1,153
2023-09-25	1,133	1,225	1,133	1,164	11,800	1,164
2023-09-22	1,154	1,207	1,141	1,145	15,300	1,145
2023-09-21	1,206	1,222	1,129	1,154	12,100	1,154
2023-09-20	1,183	1,288	1,183	1,230	22,700	1,230
2023-09-19	1,140	1,200	1,134	1,181	11,300	1,181
2023-09-15	1,181	1,189	1,133	1,133	18,500	1,133
2023-09-14	1,238	1,245	1,183	1,183	14,700	1,183
2023-09-13	1,228	1,278	1,228	1,238	7,900	1,238
2023-09-12	1,237	1,279	1,226	1,250	10,100	1,250
2023-09-11	1,285	1,285	1,215	1,225	19,600	1,225
2023-09-08	1,286	1,318	1,248	1,289	35,700	1,289
2023-09-07	1,285	1,339	1,282	1,304	37,500	1,304
2023-09-06	1,321	1,360	1,287	1,288	124,200	1,288
2023-09-05	1,327	1,539	1,289	1,375	1,667,900	1,375
2023-09-04	1,329	1,344	1,279	1,306	75,200	1,306
2023-09-01	1,418	1,431	1,304	1,355	156,100	1,355
2023-08-31	1,516	1,664	1,397	1,403	745,600	1,403
2023-08-30	1,630	1,787	1,404	1,460	1,719,800	1,460
2023-08-29	1,164	1,487	1,137	1,487	1,957,500	1,487
2023-08-28	1,181	1,216	1,147	1,187	87,400	1,187
2023-08-25	1,266	1,430	1,210	1,210	606,500	1,210
2023-08-24	1,140	1,350	1,115	1,296	691,400	1,296
2023-08-23	1,035	1,057	1,035	1,050	700	1,050
2023-08-22	1,087	1,087	1,034	1,037	1,300	1,037
2023-08-21	1,028	1,055	1,028	1,037	2,100	1,037
2023-08-18	1,055	1,055	1,030	1,030	1,200	1,030
2023-08-17	1,033	1,075	1,010	1,045	4,000	1,045
2023-08-16	1,008	1,023	1,008	1,023	900	1,023
2023-08-15	1,010	1,030	1,010	1,023	4,100	1,023
2023-08-14	1,047	1,071	1,017	1,070	900	1,070
2023-08-10	1,092	1,117	1,060	1,071	5,500	1,071
2023-08-09	1,083	1,103	1,080	1,100	3,900	1,100
2023-08-08	1,151	1,159	1,135	1,139	1,000	1,139
2023-08-07	1,142	1,161	1,142	1,161	2,900	1,161
2023-08-04	1,153	1,157	1,150	1,153	3,200	1,153
2023-08-03	1,179	1,183	1,167	1,168	3,100	1,168
2023-08-02	1,180	1,180	1,179	1,179	7,700	1,179
2023-08-01	1,176	1,200	1,176	1,200	3,800	1,200
2023-07-31	1,175	1,183	1,175	1,183	900	1,183
2023-07-28	1,182	1,182	1,174	1,175	800	1,175
2023-07-27	1,191	1,191	1,184	1,184	1,000	1,184
2023-07-26	1,181	1,214	1,181	1,205	2,000	1,205
2023-07-25	1,210	1,214	1,180	1,195	4,300	1,195
2023-07-24	1,173	1,174	1,173	1,173	700	1,173
2023-07-21	1,184	1,198	1,183	1,183	600	1,183
2023-07-20	1,207	1,207	1,207	1,207	100	1,207
2023-07-19	1,214	1,214	1,192	1,192	900	1,192
2023-07-18	1,205	1,205	1,173	1,173	4,900	1,173
2023-07-14	1,196	1,214	1,187	1,212	1,700	1,212
2023-07-13	1,244	1,244	1,193	1,196	2,500	1,196
2023-07-12	1,200	1,225	1,200	1,225	900	1,225
2023-07-11	1,200	1,200	1,200	1,200	100	1,200
2023-07-10	1,245	1,245	1,192	1,192	2,000	1,192
2023-07-07	1,200	1,219	1,195	1,203	1,900	1,203
2023-07-06	1,227	1,227	1,210	1,210	1,100	1,210
2023-07-05	1,209	1,234	1,208	1,227	1,300	1,227
2023-07-04	1,231	1,246	1,227	1,230	1,000	1,230
2023-07-03	1,245	1,255	1,245	1,248	1,100	1,248
2023-06-30	1,249	1,249	1,230	1,230	500	1,230
2023-06-29	1,230	1,230	1,224	1,230	300	1,230
2023-06-28	1,245	1,245	1,225	1,230	2,200	1,230
2023-06-27	1,263	1,263	1,226	1,226	1,700	1,226
2023-06-26	1,229	1,276	1,228	1,276	1,300	1,276
2023-06-23	1,243	1,243	1,222	1,229	900	1,229
2023-06-22	1,239	1,280	1,236	1,236	4,200	1,236
2023-06-21	1,227	1,239	1,220	1,235	5,100	1,235
2023-06-20	1,260	1,269	1,234	1,238	6,600	1,238
2023-06-19	1,284	1,284	1,253	1,265	4,400	1,265
2023-06-16	1,274	1,475	1,212	1,246	106,600	1,246
2023-06-15	1,203	1,203	1,196	1,196	400	1,196
2023-06-14	1,175	1,196	1,175	1,196	800	1,196
2023-06-13	1,202	1,202	1,186	1,190	1,700	1,190
2023-06-12	1,192	1,203	1,190	1,203	400	1,203
2023-06-09	1,185	1,191	1,185	1,185	1,900	1,185
2023-06-08	1,201	1,201	1,177	1,177	600	1,177
2023-06-07	1,197	1,205	1,177	1,184	1,100	1,184
2023-06-06	1,195	1,204	1,195	1,197	400	1,197
2023-06-05	1,191	1,206	1,167	1,180	3,800	1,180
2023-06-02	1,180	1,191	1,180	1,191	300	1,191
2023-06-01	1,167	1,190	1,165	1,181	3,400	1,181
2023-05-31	1,208	1,208	1,208	1,208	300	1,208
2023-05-30	1,207	1,245	1,207	1,210	1,100	1,210
2023-05-29	1,289	1,289	1,229	1,237	4,200	1,237
2023-05-26	1,281	1,316	1,228	1,289	17,500	1,289
2023-05-25	1,195	1,222	1,195	1,195	2,400	1,195
2023-05-24	1,175	1,180	1,170	1,180	1,500	1,180
2023-05-23	1,180	1,180	1,175	1,180	1,300	1,180
2023-05-22	1,198	1,198	1,180	1,194	2,600	1,194
2023-05-19	1,197	1,212	1,188	1,195	1,700	1,195
2023-05-18	1,236	1,236	1,181	1,210	2,400	1,210
2023-05-17	1,233	1,235	1,220	1,235	1,400	1,235
2023-05-16	1,179	1,210	1,179	1,210	1,100	1,210
2023-05-15	1,216	1,220	1,178	1,208	1,500	1,208
2023-05-12	1,240	1,243	1,212	1,216	3,800	1,216
2023-05-11	1,252	1,270	1,251	1,270	700	1,270
2023-05-10	1,273	1,277	1,259	1,260	1,000	1,260
2023-05-09	1,295	1,295	1,273	1,273	1,000	1,273
2023-05-08	1,251	1,295	1,251	1,295	1,100	1,295
2023-05-02	1,253	1,263	1,253	1,263	700	1,263
2023-05-01	1,280	1,282	1,264	1,264	700	1,264
2023-04-28	1,280	1,281	1,256	1,256	1,400	1,256
2023-04-27	1,261	1,270	1,261	1,270	1,000	1,270
2023-04-26	1,250	1,276	1,245	1,246	1,500	1,246
2023-04-25	1,271	1,274	1,251	1,251	1,800	1,251
2023-04-24	1,265	1,283	1,265	1,283	300	1,283
2023-04-21	1,270	1,284	1,265	1,284	1,600	1,284
2023-04-20	1,255	1,283	1,255	1,269	700	1,269
2023-04-19	1,267	1,280	1,258	1,258	600	1,258
2023-04-18	1,297	1,297	1,232	1,280	7,000	1,280
2023-04-17	1,291	1,314	1,283	1,286	1,200	1,286
2023-04-14	1,329	1,329	1,300	1,302	1,600	1,302
2023-04-13	1,320	1,320	1,309	1,309	1,400	1,309
2023-04-12	1,320	1,369	1,320	1,320	2,500	1,320
2023-04-11	1,334	1,334	1,319	1,321	3,200	1,321
2023-04-10	1,362	1,362	1,328	1,334	6,500	1,334
2023-04-07	1,420	1,450	1,345	1,368	17,900	1,368
2023-04-06	1,300	1,550	1,282	1,420	71,500	1,420
2023-04-05	1,292	1,322	1,292	1,297	1,900	1,297
2023-04-04	1,339	1,339	1,322	1,322	900	1,322
2023-04-03	1,339	1,339	1,316	1,319	1,000	1,319
2023-03-31	1,335	1,348	1,325	1,339	900	1,339
2023-03-30	1,296	1,325	1,296	1,325	600	1,325
2023-03-29	1,301	1,322	1,276	1,286	1,400	1,286
2023-03-28	1,297	1,308	1,297	1,308	1,800	1,308
2023-03-27	1,275	1,325	1,275	1,325	2,400	1,325
2023-03-24	1,299	1,299	1,283	1,295	800	1,295
2023-03-23	1,276	1,292	1,276	1,292	400	1,292
2023-03-22	1,274	1,314	1,258	1,312	3,600	1,312
2023-03-20	1,256	1,334	1,227	1,334	3,300	1,334
2023-03-17	1,238	1,260	1,238	1,256	1,900	1,256
2023-03-16	1,251	1,251	1,211	1,225	3,000	1,225
2023-03-15	1,250	1,283	1,250	1,262	1,100	1,262
2023-03-14	1,340	1,340	1,249	1,273	10,700	1,273
2023-03-13	1,373	1,373	1,336	1,336	1,400	1,336
2023-03-10	1,342	1,379	1,342	1,379	800	1,379
2023-03-09	1,342	1,358	1,342	1,358	2,400	1,358
2023-03-08	1,345	1,370	1,345	1,353	1,200	1,353
2023-03-07	1,376	1,376	1,348	1,371	3,200	1,371
2023-03-06	1,368	1,368	1,343	1,368	1,600	1,368
2023-03-03	1,370	1,370	1,350	1,369	1,400	1,369
2023-03-02	1,368	1,387	1,343	1,344	11,100	1,344
2023-03-01	1,367	1,392	1,367	1,392	700	1,392
2023-02-28	1,386	1,395	1,366	1,366	3,700	1,366
2023-02-27	1,373	1,376	1,368	1,369	3,400	1,369
2023-02-24	1,389	1,403	1,376	1,403	5,000	1,403
2023-02-22	1,420	1,420	1,383	1,389	3,300	1,389
2023-02-21	1,401	1,430	1,401	1,419	3,500	1,419
2023-02-20	1,410	1,435	1,386	1,401	4,700	1,401
2023-02-17	1,402	1,408	1,390	1,408	6,700	1,408
2023-02-16	1,340	1,428	1,340	1,418	18,900	1,418
2023-02-15	1,370	1,590	1,352	1,377	115,400	1,377
2023-02-14	1,791	1,792	1,715	1,730	7,600	1,730
2023-02-13	1,759	1,777	1,759	1,768	4,000	1,768
2023-02-10	1,751	1,786	1,750	1,786	5,900	1,786
2023-02-09	1,820	1,820	1,751	1,751	13,300	1,751
2023-02-08	1,805	1,820	1,800	1,806	2,500	1,806
2023-02-07	1,813	1,826	1,797	1,820	12,400	1,820
2023-02-06	1,832	1,852	1,810	1,813	6,300	1,813
2023-02-03	1,849	1,857	1,810	1,810	14,900	1,810
2023-02-02	1,768	1,865	1,720	1,850	35,400	1,850
2023-02-01	1,658	1,910	1,658	1,788	169,400	1,788
2023-01-31	1,520	1,660	1,500	1,653	19,300	1,653
2023-01-30	1,464	1,520	1,442	1,520	6,800	1,520
2023-01-27	1,460	1,463	1,435	1,460	5,300	1,460
2023-01-26	1,381	1,459	1,377	1,459	8,500	1,459
2023-01-25	1,350	1,389	1,350	1,389	11,100	1,389
2023-01-24	1,344	1,346	1,330	1,335	8,200	1,335
2023-01-23	1,338	1,338	1,329	1,337	1,300	1,337
2023-01-20	1,333	1,336	1,321	1,332	600	1,332
2023-01-19	1,339	1,339	1,300	1,319	2,200	1,319
2023-01-18	1,309	1,339	1,309	1,318	1,700	1,318
2023-01-17	1,335	1,335	1,309	1,309	1,400	1,309
2023-01-16	1,286	1,295	1,280	1,295	1,700	1,295
2023-01-13	1,254	1,280	1,252	1,260	800	1,260
2023-01-12	1,260	1,260	1,260	1,260	100	1,260
2023-01-11	1,260	1,270	1,260	1,260	900	1,260
2023-01-10	1,309	1,309	1,262	1,267	800	1,267
2023-01-06	1,314	1,314	1,252	1,279	3,500	1,279
2023-01-05	1,232	1,321	1,232	1,321	4,500	1,321
2023-01-04	1,228	1,236	1,228	1,230	3,100	1,230

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31