アダストリア(2685)の株価時系列情報
アダストリア(2685)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,580 | 3,585 | 3,510 | 3,565 | 147,930 |
| 2010/12/29 | 3,450 | 3,585 | 3,440 | 3,580 | 341,210 |
| 2010/12/28 | 3,410 | 3,455 | 3,410 | 3,435 | 78,090 |
| 2010/12/27 | 3,435 | 3,440 | 3,405 | 3,425 | 102,500 |
| 2010/12/24 | 3,475 | 3,480 | 3,405 | 3,410 | 97,140 |
| 2010/12/22 | 3,460 | 3,470 | 3,430 | 3,460 | 107,810 |
| 2010/12/21 | 3,455 | 3,495 | 3,430 | 3,460 | 101,950 |
| 2010/12/20 | 3,460 | 3,495 | 3,430 | 3,445 | 166,760 |
| 2010/12/17 | 3,485 | 3,535 | 3,450 | 3,455 | 273,820 |
| 2010/12/16 | 3,610 | 3,625 | 3,465 | 3,480 | 450,220 |
| 2010/12/15 | 3,750 | 3,760 | 3,640 | 3,665 | 254,910 |
| 2010/12/14 | 3,700 | 3,725 | 3,680 | 3,720 | 143,700 |
| 2010/12/13 | 3,590 | 3,700 | 3,590 | 3,680 | 211,410 |
| 2010/12/10 | 3,620 | 3,630 | 3,570 | 3,585 | 310,730 |
| 2010/12/09 | 3,545 | 3,625 | 3,545 | 3,620 | 158,670 |
| 2010/12/08 | 3,550 | 3,590 | 3,520 | 3,555 | 205,850 |
| 2010/12/07 | 3,615 | 3,615 | 3,555 | 3,605 | 81,630 |
| 2010/12/06 | 3,505 | 3,655 | 3,480 | 3,615 | 217,510 |
| 2010/12/03 | 3,620 | 3,640 | 3,530 | 3,550 | 244,550 |
| 2010/12/02 | 3,695 | 3,710 | 3,630 | 3,645 | 194,660 |
| 2010/12/01 | 3,650 | 3,730 | 3,650 | 3,715 | 128,650 |
| 2010/11/30 | 3,750 | 3,750 | 3,660 | 3,675 | 165,820 |
| 2010/11/29 | 3,780 | 3,810 | 3,730 | 3,765 | 96,160 |
| 2010/11/26 | 3,915 | 3,930 | 3,770 | 3,795 | 133,470 |
| 2010/11/25 | 3,825 | 3,940 | 3,815 | 3,880 | 211,540 |
| 2010/11/24 | 3,660 | 3,875 | 3,650 | 3,795 | 164,460 |
| 2010/11/22 | 3,720 | 3,745 | 3,660 | 3,730 | 86,790 |
| 2010/11/19 | 3,680 | 3,715 | 3,640 | 3,700 | 113,320 |
| 2010/11/18 | 3,620 | 3,660 | 3,610 | 3,640 | 59,060 |
| 2010/11/17 | 3,570 | 3,590 | 3,535 | 3,590 | 96,110 |
| 2010/11/16 | 3,690 | 3,725 | 3,610 | 3,635 | 159,370 |
| 2010/11/15 | 3,655 | 3,730 | 3,640 | 3,700 | 194,510 |
| 2010/11/12 | 3,520 | 3,620 | 3,500 | 3,595 | 163,650 |
| 2010/11/11 | 3,350 | 3,565 | 3,335 | 3,540 | 227,480 |
| 2010/11/10 | 3,340 | 3,370 | 3,305 | 3,330 | 64,540 |
| 2010/11/09 | 3,315 | 3,370 | 3,280 | 3,360 | 127,630 |
| 2010/11/08 | 3,325 | 3,340 | 3,260 | 3,295 | 92,600 |
| 2010/11/05 | 3,380 | 3,415 | 3,295 | 3,305 | 172,710 |
| 2010/11/04 | 3,275 | 3,390 | 3,270 | 3,360 | 191,650 |
| 2010/11/02 | 3,270 | 3,285 | 3,185 | 3,230 | 232,880 |
| 2010/11/01 | 3,340 | 3,360 | 3,260 | 3,270 | 162,150 |
| 2010/10/29 | 3,345 | 3,390 | 3,310 | 3,365 | 114,750 |
| 2010/10/28 | 3,430 | 3,430 | 3,340 | 3,340 | 186,670 |
| 2010/10/27 | 3,380 | 3,440 | 3,375 | 3,430 | 104,570 |
| 2010/10/26 | 3,350 | 3,365 | 3,315 | 3,330 | 153,730 |
| 2010/10/25 | 3,360 | 3,430 | 3,360 | 3,400 | 144,230 |
| 2010/10/22 | 3,360 | 3,375 | 3,325 | 3,360 | 71,760 |
| 2010/10/21 | 3,320 | 3,365 | 3,260 | 3,345 | 234,350 |
| 2010/10/20 | 3,260 | 3,340 | 3,210 | 3,330 | 155,130 |
| 2010/10/19 | 3,205 | 3,320 | 3,205 | 3,250 | 190,730 |
| 2010/10/18 | 3,225 | 3,235 | 3,120 | 3,205 | 205,810 |
| 2010/10/15 | 3,270 | 3,270 | 3,180 | 3,220 | 187,430 |
| 2010/10/14 | 3,300 | 3,310 | 3,245 | 3,280 | 219,250 |
| 2010/10/13 | 3,370 | 3,385 | 3,265 | 3,290 | 228,210 |
| 2010/10/12 | 3,365 | 3,430 | 3,305 | 3,350 | 354,600 |
| 2010/10/08 | 3,225 | 3,395 | 3,215 | 3,360 | 379,140 |
| 2010/10/07 | 3,235 | 3,250 | 3,185 | 3,205 | 333,640 |
| 2010/10/06 | 3,250 | 3,270 | 3,155 | 3,175 | 450,130 |
| 2010/10/05 | 3,190 | 3,260 | 3,150 | 3,230 | 826,320 |
| 2010/10/04 | 3,065 | 3,180 | 3,045 | 3,080 | 846,460 |
| 2010/10/01 | 3,090 | 3,090 | 3,090 | 3,090 | 35,660 |
| 2010/09/30 | 3,905 | 3,950 | 3,790 | 3,790 | 238,320 |
| 2010/09/29 | 3,895 | 3,925 | 3,865 | 3,895 | 223,830 |
| 2010/09/28 | 3,925 | 3,950 | 3,885 | 3,915 | 173,240 |
| 2010/09/27 | 4,000 | 4,010 | 3,880 | 3,895 | 243,230 |
| 2010/09/24 | 4,200 | 4,200 | 4,045 | 4,060 | 133,040 |
| 2010/09/22 | 4,185 | 4,265 | 4,150 | 4,210 | 87,200 |
| 2010/09/21 | 4,260 | 4,280 | 4,180 | 4,245 | 159,170 |
| 2010/09/17 | 4,250 | 4,250 | 4,160 | 4,225 | 124,860 |
| 2010/09/16 | 4,145 | 4,260 | 4,110 | 4,170 | 237,080 |
| 2010/09/15 | 4,040 | 4,120 | 3,990 | 4,120 | 125,740 |
| 2010/09/14 | 4,060 | 4,070 | 3,995 | 4,020 | 60,530 |
| 2010/09/13 | 4,080 | 4,080 | 3,965 | 4,015 | 78,740 |
| 2010/09/10 | 4,070 | 4,075 | 3,995 | 4,010 | 128,480 |
| 2010/09/09 | 3,910 | 3,995 | 3,905 | 3,950 | 109,160 |
| 2010/09/08 | 3,830 | 3,905 | 3,805 | 3,870 | 94,110 |
| 2010/09/07 | 3,850 | 3,860 | 3,810 | 3,845 | 112,820 |
| 2010/09/06 | 3,835 | 3,915 | 3,825 | 3,900 | 60,290 |
| 2010/09/03 | 3,805 | 3,910 | 3,795 | 3,865 | 102,090 |
| 2010/09/02 | 3,925 | 3,935 | 3,790 | 3,855 | 152,790 |
| 2010/09/01 | 3,880 | 3,940 | 3,775 | 3,925 | 200,480 |
| 2010/08/31 | 4,070 | 4,080 | 3,930 | 3,930 | 128,690 |
| 2010/08/30 | 4,245 | 4,250 | 4,080 | 4,090 | 126,290 |
| 2010/08/27 | 4,145 | 4,305 | 4,090 | 4,240 | 169,790 |
| 2010/08/26 | 4,055 | 4,145 | 4,030 | 4,145 | 104,580 |
| 2010/08/25 | 4,010 | 4,105 | 3,985 | 4,000 | 149,990 |
| 2010/08/24 | 4,075 | 4,090 | 4,005 | 4,055 | 216,210 |
| 2010/08/23 | 4,330 | 4,340 | 4,070 | 4,085 | 222,960 |
| 2010/08/20 | 4,510 | 4,535 | 4,325 | 4,340 | 168,060 |
| 2010/08/19 | 4,465 | 4,620 | 4,455 | 4,610 | 77,900 |
| 2010/08/18 | 4,470 | 4,520 | 4,445 | 4,485 | 63,810 |
| 2010/08/17 | 4,480 | 4,545 | 4,470 | 4,485 | 40,650 |
| 2010/08/16 | 4,505 | 4,525 | 4,455 | 4,495 | 40,030 |
| 2010/08/13 | 4,495 | 4,570 | 4,395 | 4,550 | 44,160 |
| 2010/08/12 | 4,465 | 4,505 | 4,380 | 4,495 | 88,280 |
| 2010/08/11 | 4,540 | 4,575 | 4,470 | 4,535 | 60,510 |
| 2010/08/10 | 4,660 | 4,665 | 4,515 | 4,520 | 105,030 |
| 2010/08/09 | 4,520 | 4,690 | 4,520 | 4,665 | 131,600 |
| 2010/08/06 | 4,440 | 4,535 | 4,400 | 4,520 | 99,360 |
| 2010/08/05 | 4,500 | 4,500 | 4,400 | 4,495 | 97,910 |
| 2010/08/04 | 4,490 | 4,490 | 4,365 | 4,385 | 98,900 |
| 2010/08/03 | 4,450 | 4,500 | 4,410 | 4,485 | 143,780 |
| 2010/08/02 | 4,355 | 4,445 | 4,340 | 4,360 | 80,850 |
| 2010/07/30 | 4,425 | 4,435 | 4,340 | 4,350 | 145,890 |
| 2010/07/29 | 4,540 | 4,540 | 4,475 | 4,475 | 82,900 |
| 2010/07/28 | 4,525 | 4,540 | 4,475 | 4,530 | 56,140 |
| 2010/07/27 | 4,550 | 4,550 | 4,460 | 4,515 | 70,760 |
| 2010/07/26 | 4,490 | 4,525 | 4,455 | 4,500 | 65,670 |
| 2010/07/23 | 4,620 | 4,620 | 4,460 | 4,480 | 148,350 |
| 2010/07/22 | 4,405 | 4,450 | 4,400 | 4,430 | 118,330 |
| 2010/07/21 | 4,500 | 4,600 | 4,455 | 4,460 | 171,790 |
| 2010/07/20 | 4,400 | 4,480 | 4,340 | 4,405 | 127,790 |
| 2010/07/16 | 4,355 | 4,435 | 4,355 | 4,400 | 176,860 |
| 2010/07/15 | 4,375 | 4,380 | 4,300 | 4,330 | 95,430 |
| 2010/07/14 | 4,360 | 4,395 | 4,270 | 4,375 | 146,960 |
| 2010/07/13 | 4,480 | 4,480 | 4,250 | 4,295 | 317,350 |
| 2010/07/12 | 4,480 | 4,525 | 4,415 | 4,430 | 151,830 |
| 2010/07/09 | 4,655 | 4,685 | 4,460 | 4,470 | 225,870 |
| 2010/07/08 | 4,855 | 4,855 | 4,685 | 4,720 | 180,430 |
| 2010/07/07 | 4,615 | 4,710 | 4,530 | 4,645 | 140,320 |
| 2010/07/06 | 4,615 | 4,680 | 4,500 | 4,615 | 140,790 |
| 2010/07/05 | 4,440 | 4,620 | 4,360 | 4,605 | 175,700 |
| 2010/07/02 | 4,600 | 4,600 | 4,390 | 4,435 | 345,260 |
| 2010/07/01 | 4,670 | 4,830 | 4,555 | 4,655 | 457,760 |
| 2010/06/30 | 4,935 | 4,995 | 4,880 | 4,880 | 157,340 |
| 2010/06/29 | 5,010 | 5,070 | 4,980 | 5,020 | 94,400 |
| 2010/06/28 | 5,050 | 5,090 | 5,000 | 5,020 | 66,670 |
| 2010/06/25 | 5,070 | 5,140 | 5,020 | 5,040 | 175,410 |
| 2010/06/24 | 4,900 | 5,070 | 4,895 | 5,030 | 144,420 |
| 2010/06/23 | 4,900 | 4,960 | 4,865 | 4,895 | 128,610 |
| 2010/06/22 | 4,950 | 4,985 | 4,920 | 4,940 | 104,500 |
| 2010/06/21 | 4,890 | 4,975 | 4,880 | 4,955 | 151,750 |
| 2010/06/18 | 4,955 | 4,980 | 4,845 | 4,855 | 192,470 |
| 2010/06/17 | 5,040 | 5,050 | 4,935 | 4,950 | 160,060 |
| 2010/06/16 | 5,200 | 5,200 | 4,985 | 5,010 | 214,300 |
| 2010/06/15 | 5,170 | 5,170 | 5,080 | 5,140 | 86,800 |
| 2010/06/14 | 5,100 | 5,160 | 5,030 | 5,100 | 76,980 |
| 2010/06/11 | 5,040 | 5,100 | 5,000 | 5,080 | 76,380 |
| 2010/06/10 | 4,940 | 5,050 | 4,940 | 4,970 | 63,630 |
| 2010/06/09 | 5,000 | 5,010 | 4,950 | 4,965 | 59,470 |
| 2010/06/08 | 5,000 | 5,080 | 4,945 | 5,040 | 71,510 |
| 2010/06/07 | 5,050 | 5,150 | 5,010 | 5,050 | 69,730 |
| 2010/06/04 | 5,150 | 5,220 | 5,120 | 5,130 | 124,870 |
| 2010/06/03 | 5,140 | 5,160 | 5,070 | 5,090 | 89,490 |
| 2010/06/02 | 5,100 | 5,160 | 5,070 | 5,090 | 121,380 |
| 2010/06/01 | 5,210 | 5,250 | 5,150 | 5,160 | 48,560 |
| 2010/05/31 | 5,180 | 5,250 | 5,150 | 5,200 | 32,920 |
| 2010/05/28 | 5,200 | 5,280 | 5,110 | 5,190 | 94,060 |
| 2010/05/27 | 5,080 | 5,150 | 5,020 | 5,100 | 87,860 |
| 2010/05/26 | 5,240 | 5,300 | 4,975 | 5,140 | 342,910 |
| 2010/05/25 | 5,220 | 5,350 | 5,150 | 5,270 | 204,070 |
| 2010/05/24 | 5,380 | 5,410 | 5,090 | 5,240 | 284,980 |
| 2010/05/21 | 5,600 | 5,600 | 5,410 | 5,470 | 167,170 |
| 2010/05/20 | 5,680 | 5,870 | 5,660 | 5,740 | 197,970 |
| 2010/05/19 | 5,700 | 5,760 | 5,660 | 5,740 | 70,660 |
| 2010/05/18 | 5,780 | 5,800 | 5,720 | 5,740 | 73,910 |
| 2010/05/17 | 5,800 | 5,900 | 5,750 | 5,800 | 137,700 |
| 2010/05/14 | 5,800 | 5,900 | 5,730 | 5,850 | 124,250 |
| 2010/05/13 | 5,750 | 5,810 | 5,660 | 5,760 | 158,890 |
| 2010/05/12 | 5,850 | 5,900 | 5,770 | 5,820 | 130,940 |
| 2010/05/11 | 5,980 | 6,010 | 5,880 | 5,880 | 68,170 |
| 2010/05/10 | 5,850 | 6,030 | 5,840 | 5,950 | 82,040 |
| 2010/05/07 | 6,100 | 6,120 | 5,900 | 5,910 | 215,330 |
| 2010/05/06 | 6,100 | 6,150 | 5,970 | 6,130 | 68,850 |
| 2010/04/30 | 6,080 | 6,120 | 6,030 | 6,090 | 114,830 |
| 2010/04/28 | 6,020 | 6,130 | 6,020 | 6,070 | 102,370 |
| 2010/04/27 | 6,050 | 6,130 | 6,020 | 6,100 | 133,710 |
| 2010/04/26 | 6,050 | 6,130 | 6,030 | 6,090 | 136,450 |
| 2010/04/23 | 5,860 | 6,040 | 5,830 | 6,020 | 192,020 |
| 2010/04/22 | 5,740 | 5,840 | 5,610 | 5,810 | 126,550 |
| 2010/04/21 | 5,680 | 5,820 | 5,640 | 5,800 | 146,930 |
| 2010/04/20 | 5,680 | 5,700 | 5,610 | 5,630 | 117,990 |
| 2010/04/19 | 5,680 | 5,730 | 5,610 | 5,650 | 150,820 |
| 2010/04/16 | 5,920 | 5,930 | 5,750 | 5,760 | 106,690 |
| 2010/04/15 | 5,860 | 5,910 | 5,790 | 5,880 | 120,500 |
| 2010/04/14 | 5,850 | 5,870 | 5,790 | 5,810 | 126,490 |
| 2010/04/13 | 5,960 | 5,980 | 5,850 | 5,870 | 166,650 |
| 2010/04/12 | 5,920 | 6,070 | 5,900 | 6,000 | 197,510 |
| 2010/04/09 | 5,830 | 5,900 | 5,830 | 5,870 | 59,770 |
| 2010/04/08 | 5,890 | 5,940 | 5,820 | 5,910 | 128,600 |
| 2010/04/07 | 5,740 | 5,940 | 5,720 | 5,890 | 143,330 |
| 2010/04/06 | 5,820 | 5,890 | 5,760 | 5,780 | 101,770 |
| 2010/04/05 | 5,890 | 5,980 | 5,830 | 5,840 | 188,840 |
| 2010/04/02 | 5,870 | 5,910 | 5,770 | 5,880 | 148,700 |
| 2010/04/01 | 5,890 | 5,890 | 5,760 | 5,860 | 156,780 |
| 2010/03/31 | 5,620 | 5,640 | 5,550 | 5,600 | 89,190 |
| 2010/03/30 | 5,500 | 5,560 | 5,430 | 5,560 | 56,760 |
| 2010/03/29 | 5,450 | 5,460 | 5,400 | 5,430 | 33,830 |
| 2010/03/26 | 5,550 | 5,550 | 5,400 | 5,440 | 81,480 |
| 2010/03/25 | 5,560 | 5,560 | 5,460 | 5,480 | 63,100 |
| 2010/03/24 | 5,490 | 5,540 | 5,450 | 5,520 | 101,610 |
| 2010/03/23 | 5,500 | 5,560 | 5,450 | 5,470 | 49,220 |
| 2010/03/19 | 5,550 | 5,570 | 5,520 | 5,570 | 51,840 |
| 2010/03/18 | 5,560 | 5,560 | 5,510 | 5,540 | 48,710 |
| 2010/03/17 | 5,530 | 5,570 | 5,480 | 5,560 | 88,200 |
| 2010/03/16 | 5,520 | 5,540 | 5,420 | 5,480 | 66,630 |
| 2010/03/15 | 5,610 | 5,620 | 5,440 | 5,450 | 160,370 |
| 2010/03/12 | 5,560 | 5,650 | 5,550 | 5,600 | 151,630 |
| 2010/03/11 | 5,650 | 5,660 | 5,570 | 5,620 | 71,190 |
| 2010/03/10 | 5,560 | 5,690 | 5,560 | 5,680 | 68,840 |
| 2010/03/09 | 5,600 | 5,670 | 5,560 | 5,640 | 78,930 |
| 2010/03/08 | 5,700 | 5,720 | 5,610 | 5,640 | 72,670 |
| 2010/03/05 | 5,750 | 5,840 | 5,650 | 5,650 | 106,390 |
| 2010/03/04 | 5,690 | 5,760 | 5,650 | 5,680 | 153,490 |
| 2010/03/03 | 5,530 | 5,690 | 5,380 | 5,630 | 178,280 |
| 2010/03/02 | 5,550 | 5,610 | 5,520 | 5,550 | 112,460 |
| 2010/03/01 | 5,520 | 5,540 | 5,440 | 5,510 | 68,260 |
| 2010/02/26 | 5,400 | 5,520 | 5,400 | 5,510 | 145,170 |
| 2010/02/25 | 5,400 | 5,400 | 5,330 | 5,370 | 57,140 |
| 2010/02/24 | 5,400 | 5,420 | 5,330 | 5,330 | 100,290 |
| 2010/02/23 | 5,360 | 5,460 | 5,310 | 5,450 | 100,730 |
| 2010/02/22 | 5,410 | 5,440 | 5,360 | 5,370 | 66,030 |
| 2010/02/19 | 5,280 | 5,290 | 5,220 | 5,260 | 50,770 |
| 2010/02/18 | 5,230 | 5,330 | 5,220 | 5,310 | 98,140 |
| 2010/02/17 | 5,200 | 5,220 | 5,170 | 5,170 | 35,800 |
| 2010/02/16 | 5,210 | 5,210 | 5,160 | 5,170 | 41,200 |
| 2010/02/15 | 5,210 | 5,230 | 5,160 | 5,170 | 25,070 |
| 2010/02/12 | 5,210 | 5,220 | 5,120 | 5,180 | 99,580 |
| 2010/02/10 | 5,100 | 5,280 | 5,010 | 5,250 | 121,070 |
| 2010/02/09 | 5,210 | 5,240 | 5,060 | 5,070 | 112,240 |
| 2010/02/08 | 5,230 | 5,300 | 5,210 | 5,220 | 57,760 |
| 2010/02/05 | 5,270 | 5,360 | 5,220 | 5,290 | 88,370 |
| 2010/02/04 | 5,290 | 5,420 | 5,250 | 5,350 | 144,890 |
| 2010/02/03 | 5,250 | 5,290 | 5,190 | 5,270 | 96,020 |
| 2010/02/02 | 5,220 | 5,290 | 5,200 | 5,200 | 96,280 |
| 2010/02/01 | 5,190 | 5,300 | 5,190 | 5,260 | 164,340 |
| 2010/01/29 | 5,170 | 5,210 | 5,160 | 5,180 | 84,900 |
| 2010/01/28 | 5,200 | 5,240 | 5,080 | 5,170 | 184,480 |
| 2010/01/27 | 5,160 | 5,220 | 5,090 | 5,210 | 327,700 |
| 2010/01/26 | 5,100 | 5,240 | 5,050 | 5,060 | 156,790 |
| 2010/01/25 | 4,900 | 5,060 | 4,900 | 5,030 | 81,280 |
| 2010/01/22 | 5,000 | 5,010 | 4,945 | 5,000 | 64,510 |
| 2010/01/21 | 5,060 | 5,060 | 4,980 | 5,020 | 85,600 |
| 2010/01/20 | 4,990 | 5,080 | 4,955 | 5,060 | 108,310 |
| 2010/01/19 | 4,950 | 4,980 | 4,930 | 4,940 | 24,970 |
| 2010/01/18 | 4,905 | 4,980 | 4,900 | 4,940 | 55,960 |
| 2010/01/15 | 4,810 | 4,940 | 4,800 | 4,940 | 92,490 |
| 2010/01/14 | 4,930 | 4,945 | 4,810 | 4,830 | 119,530 |
| 2010/01/13 | 4,875 | 4,935 | 4,850 | 4,920 | 87,620 |
| 2010/01/12 | 4,880 | 4,885 | 4,810 | 4,825 | 125,800 |
| 2010/01/08 | 4,950 | 4,995 | 4,865 | 4,900 | 107,420 |
| 2010/01/07 | 5,100 | 5,120 | 4,970 | 5,030 | 101,850 |
| 2010/01/06 | 5,090 | 5,100 | 5,030 | 5,070 | 71,050 |
| 2010/01/05 | 5,180 | 5,190 | 5,000 | 5,030 | 105,640 |
| 2010/01/04 | 5,270 | 5,270 | 5,170 | 5,180 | 79,290 |