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 |
---|---|---|---|---|---|
2004/12/30 | 3,300 | 3,480 | 3,300 | 3,390 | 72,900 |
2004/12/29 | 3,200 | 3,260 | 3,180 | 3,240 | 63,500 |
2004/12/28 | 3,200 | 3,200 | 3,150 | 3,180 | 33,100 |
2004/12/27 | 3,060 | 3,160 | 3,040 | 3,150 | 43,100 |
2004/12/24 | 3,060 | 3,230 | 3,050 | 3,060 | 155,900 |
2004/12/22 | 2,945 | 3,020 | 2,945 | 3,010 | 37,400 |
2004/12/21 | 2,950 | 2,965 | 2,915 | 2,935 | 29,600 |
2004/12/20 | 2,920 | 2,925 | 2,905 | 2,925 | 31,800 |
2004/12/17 | 2,900 | 2,925 | 2,880 | 2,920 | 40,800 |
2004/12/16 | 2,890 | 2,925 | 2,890 | 2,900 | 44,200 |
2004/12/15 | 2,885 | 2,940 | 2,885 | 2,915 | 59,400 |
2004/12/14 | 2,925 | 2,925 | 2,905 | 2,925 | 14,600 |
2004/12/13 | 2,920 | 2,925 | 2,890 | 2,920 | 28,900 |
2004/12/10 | 2,940 | 2,940 | 2,890 | 2,915 | 57,600 |
2004/12/09 | 2,930 | 2,930 | 2,900 | 2,930 | 43,300 |
2004/12/08 | 2,880 | 2,930 | 2,860 | 2,895 | 25,800 |
2004/12/07 | 2,955 | 2,955 | 2,900 | 2,900 | 51,500 |
2004/12/06 | 2,965 | 2,965 | 2,880 | 2,930 | 35,500 |
2004/12/03 | 2,860 | 2,920 | 2,850 | 2,890 | 54,500 |
2004/12/02 | 2,890 | 2,890 | 2,805 | 2,845 | 124,400 |
2004/12/01 | 2,940 | 2,960 | 2,845 | 2,850 | 50,200 |
2004/11/30 | 3,020 | 3,020 | 2,915 | 2,980 | 93,700 |
2004/11/29 | 2,990 | 3,010 | 2,970 | 2,995 | 26,200 |
2004/11/26 | 2,915 | 2,975 | 2,915 | 2,950 | 23,600 |
2004/11/25 | 2,885 | 2,920 | 2,875 | 2,910 | 39,200 |
2004/11/24 | 2,910 | 2,955 | 2,875 | 2,880 | 70,800 |
2004/11/22 | 3,030 | 3,030 | 2,965 | 2,980 | 22,300 |
2004/11/19 | 3,010 | 3,040 | 3,010 | 3,030 | 22,300 |
2004/11/18 | 2,995 | 3,050 | 2,960 | 3,020 | 56,100 |
2004/11/17 | 3,020 | 3,020 | 2,975 | 3,000 | 21,100 |
2004/11/16 | 3,000 | 3,060 | 2,995 | 3,010 | 90,100 |
2004/11/15 | 2,920 | 3,000 | 2,920 | 3,000 | 76,100 |
2004/11/12 | 2,880 | 2,940 | 2,880 | 2,930 | 66,600 |
2004/11/11 | 2,890 | 2,920 | 2,865 | 2,865 | 9,000 |
2004/11/10 | 2,950 | 2,950 | 2,885 | 2,930 | 25,600 |
2004/11/09 | 2,920 | 2,950 | 2,900 | 2,920 | 62,200 |
2004/11/08 | 2,860 | 2,930 | 2,860 | 2,920 | 75,700 |
2004/11/05 | 2,870 | 2,895 | 2,840 | 2,855 | 34,100 |
2004/11/04 | 2,850 | 2,875 | 2,830 | 2,870 | 46,800 |
2004/11/02 | 2,780 | 2,800 | 2,750 | 2,800 | 15,300 |
2004/11/01 | 2,830 | 2,850 | 2,750 | 2,780 | 13,100 |
2004/10/29 | 2,790 | 2,860 | 2,765 | 2,860 | 53,600 |
2004/10/28 | 2,810 | 2,820 | 2,770 | 2,800 | 40,900 |
2004/10/27 | 2,780 | 2,815 | 2,725 | 2,785 | 25,100 |
2004/10/26 | 2,760 | 2,790 | 2,740 | 2,750 | 36,300 |
2004/10/25 | 2,780 | 2,810 | 2,750 | 2,780 | 46,200 |
2004/10/22 | 2,805 | 2,805 | 2,740 | 2,760 | 48,000 |
2004/10/21 | 2,855 | 2,870 | 2,760 | 2,780 | 95,800 |
2004/10/20 | 2,955 | 2,955 | 2,880 | 2,880 | 46,700 |
2004/10/19 | 2,935 | 2,970 | 2,935 | 2,955 | 42,400 |
2004/10/18 | 2,975 | 2,980 | 2,935 | 2,955 | 54,200 |
2004/10/15 | 2,885 | 2,985 | 2,880 | 2,975 | 51,900 |
2004/10/14 | 2,960 | 2,965 | 2,920 | 2,965 | 46,500 |
2004/10/13 | 2,920 | 2,955 | 2,905 | 2,910 | 32,700 |
2004/10/12 | 2,900 | 2,940 | 2,890 | 2,920 | 51,300 |
2004/10/08 | 2,955 | 2,955 | 2,870 | 2,915 | 63,100 |
2004/10/07 | 2,945 | 2,975 | 2,925 | 2,965 | 37,900 |
2004/10/06 | 2,885 | 2,945 | 2,885 | 2,945 | 49,600 |
2004/10/05 | 2,990 | 2,995 | 2,925 | 2,925 | 38,600 |
2004/10/04 | 2,960 | 2,995 | 2,950 | 2,980 | 32,400 |
2004/10/01 | 3,000 | 3,070 | 2,965 | 2,980 | 33,700 |
2004/09/30 | 2,895 | 3,100 | 2,895 | 3,030 | 81,800 |
2004/09/29 | 2,810 | 3,000 | 2,805 | 2,955 | 94,300 |
2004/09/28 | 2,800 | 2,840 | 2,800 | 2,840 | 8,000 |
2004/09/27 | 2,810 | 2,845 | 2,785 | 2,840 | 26,400 |
2004/09/24 | 2,810 | 2,850 | 2,780 | 2,850 | 55,700 |
2004/09/22 | 2,820 | 2,910 | 2,765 | 2,910 | 54,600 |
2004/09/21 | 2,885 | 2,935 | 2,840 | 2,875 | 40,300 |
2004/09/17 | 2,885 | 2,945 | 2,860 | 2,885 | 24,100 |
2004/09/16 | 2,860 | 2,930 | 2,860 | 2,895 | 50,100 |
2004/09/15 | 2,950 | 2,965 | 2,875 | 2,940 | 42,400 |
2004/09/14 | 2,900 | 2,965 | 2,865 | 2,950 | 49,600 |
2004/09/13 | 2,975 | 2,990 | 2,910 | 2,955 | 66,100 |
2004/09/10 | 2,845 | 2,855 | 2,820 | 2,850 | 71,100 |
2004/09/09 | 2,820 | 2,850 | 2,760 | 2,805 | 44,200 |
2004/09/08 | 2,750 | 2,840 | 2,730 | 2,820 | 88,000 |
2004/09/07 | 2,780 | 2,780 | 2,720 | 2,730 | 40,300 |
2004/09/06 | 2,725 | 2,770 | 2,690 | 2,765 | 38,800 |
2004/09/03 | 2,780 | 2,780 | 2,650 | 2,695 | 21,000 |
2004/09/02 | 2,765 | 2,795 | 2,725 | 2,735 | 41,800 |
2004/09/01 | 2,725 | 2,795 | 2,725 | 2,760 | 34,700 |
2004/08/31 | 2,700 | 2,735 | 2,690 | 2,725 | 35,900 |
2004/08/30 | 2,735 | 2,750 | 2,700 | 2,715 | 42,100 |
2004/08/27 | 2,740 | 2,745 | 2,645 | 2,690 | 40,100 |
2004/08/26 | 2,785 | 2,790 | 2,705 | 2,705 | 42,400 |
2004/08/25 | 2,700 | 2,745 | 2,685 | 2,730 | 18,700 |
2004/08/24 | 2,705 | 2,720 | 2,660 | 2,695 | 20,100 |
2004/08/23 | 2,795 | 2,795 | 2,680 | 2,700 | 50,100 |
2004/08/20 | 2,620 | 2,640 | 2,575 | 2,635 | 39,000 |
2004/08/19 | 2,620 | 2,700 | 2,565 | 2,660 | 31,500 |
2004/08/18 | 2,610 | 2,620 | 2,545 | 2,620 | 29,100 |
2004/08/17 | 2,670 | 2,690 | 2,625 | 2,625 | 23,500 |
2004/08/16 | 2,690 | 2,690 | 2,620 | 2,655 | 32,700 |
2004/08/13 | 2,740 | 2,750 | 2,610 | 2,635 | 50,900 |
2004/08/12 | 2,670 | 2,735 | 2,650 | 2,700 | 20,700 |
2004/08/11 | 2,615 | 2,685 | 2,580 | 2,670 | 27,500 |
2004/08/10 | 2,595 | 2,625 | 2,560 | 2,575 | 13,000 |
2004/08/09 | 2,590 | 2,650 | 2,570 | 2,590 | 23,600 |
2004/08/06 | 2,580 | 2,635 | 2,540 | 2,570 | 24,200 |
2004/08/05 | 2,550 | 2,640 | 2,540 | 2,540 | 17,100 |
2004/08/04 | 2,530 | 2,620 | 2,520 | 2,555 | 18,700 |
2004/08/03 | 2,650 | 2,660 | 2,500 | 2,650 | 35,400 |
2004/08/02 | 2,730 | 2,755 | 2,645 | 2,655 | 17,900 |
2004/07/30 | 2,645 | 2,730 | 2,580 | 2,710 | 24,500 |
2004/07/29 | 2,580 | 2,645 | 2,525 | 2,550 | 51,700 |
2004/07/28 | 2,735 | 2,735 | 2,620 | 2,620 | 65,400 |
2004/07/27 | 2,705 | 2,705 | 2,610 | 2,615 | 43,600 |
2004/07/26 | 2,780 | 2,800 | 2,670 | 2,710 | 54,500 |
2004/07/23 | 2,830 | 2,830 | 2,790 | 2,795 | 41,200 |
2004/07/22 | 2,835 | 2,835 | 2,815 | 2,830 | 24,500 |
2004/07/21 | 2,825 | 2,840 | 2,820 | 2,840 | 22,900 |
2004/07/20 | 2,800 | 2,830 | 2,770 | 2,785 | 17,800 |
2004/07/16 | 2,845 | 2,850 | 2,770 | 2,805 | 19,600 |
2004/07/15 | 2,815 | 2,850 | 2,785 | 2,790 | 46,400 |
2004/07/14 | 2,900 | 2,900 | 2,840 | 2,855 | 40,800 |
2004/07/13 | 2,900 | 2,905 | 2,870 | 2,895 | 18,900 |
2004/07/12 | 2,795 | 2,915 | 2,795 | 2,870 | 19,700 |
2004/07/09 | 2,805 | 2,910 | 2,800 | 2,875 | 41,600 |
2004/07/08 | 2,845 | 2,865 | 2,800 | 2,800 | 22,800 |
2004/07/07 | 2,720 | 2,880 | 2,710 | 2,840 | 54,000 |
2004/07/06 | 2,845 | 2,895 | 2,740 | 2,880 | 76,300 |
2004/07/05 | 2,965 | 2,965 | 2,840 | 2,940 | 25,100 |
2004/07/02 | 2,975 | 2,995 | 2,950 | 2,975 | 28,900 |
2004/07/01 | 3,040 | 3,040 | 2,950 | 3,000 | 53,000 |
2004/06/30 | 3,020 | 3,050 | 2,920 | 2,950 | 46,700 |
2004/06/29 | 3,100 | 3,100 | 2,985 | 3,010 | 108,800 |
2004/06/28 | 3,000 | 3,040 | 2,890 | 2,985 | 83,500 |
2004/06/25 | 2,840 | 2,895 | 2,795 | 2,800 | 49,700 |
2004/06/25 | 1 -> 1.50 分割 | ||||
2004/06/24 | 4,230 | 4,250 | 4,180 | 4,250 | 74,900 |
2004/06/23 | 4,260 | 4,310 | 4,210 | 4,230 | 52,300 |
2004/06/22 | 4,300 | 4,320 | 4,230 | 4,310 | 68,900 |
2004/06/21 | 4,420 | 4,480 | 4,380 | 4,390 | 121,800 |
2004/06/18 | 4,350 | 4,480 | 4,340 | 4,370 | 147,100 |
2004/06/17 | 4,300 | 4,380 | 4,210 | 4,330 | 103,800 |
2004/06/16 | 4,150 | 4,300 | 4,130 | 4,180 | 103,800 |
2004/06/15 | 4,170 | 4,240 | 4,150 | 4,200 | 97,800 |
2004/06/14 | 4,120 | 4,210 | 4,070 | 4,180 | 52,600 |
2004/06/11 | 4,040 | 4,220 | 4,040 | 4,070 | 165,400 |
2004/06/10 | 4,130 | 4,280 | 4,110 | 4,190 | 319,800 |
2004/06/09 | 3,780 | 3,780 | 3,690 | 3,780 | 39,200 |
2004/06/08 | 3,700 | 3,790 | 3,640 | 3,790 | 26,400 |
2004/06/07 | 3,600 | 3,700 | 3,570 | 3,680 | 32,400 |
2004/06/04 | 3,740 | 3,740 | 3,630 | 3,640 | 38,500 |
2004/06/03 | 3,730 | 3,790 | 3,630 | 3,640 | 35,100 |
2004/06/02 | 3,710 | 3,770 | 3,700 | 3,720 | 19,900 |
2004/06/01 | 3,790 | 3,820 | 3,760 | 3,760 | 29,800 |
2004/05/31 | 3,700 | 3,800 | 3,600 | 3,800 | 62,500 |
2004/05/28 | 3,600 | 3,680 | 3,600 | 3,680 | 27,600 |
2004/05/27 | 3,640 | 3,640 | 3,580 | 3,600 | 12,400 |
2004/05/26 | 3,600 | 3,650 | 3,510 | 3,620 | 55,800 |
2004/05/25 | 3,600 | 3,640 | 3,490 | 3,640 | 32,200 |
2004/05/24 | 3,560 | 3,600 | 3,480 | 3,580 | 62,600 |
2004/05/21 | 3,630 | 3,640 | 3,530 | 3,600 | 30,100 |
2004/05/20 | 3,570 | 3,630 | 3,470 | 3,630 | 46,900 |
2004/05/19 | 3,630 | 3,650 | 3,510 | 3,580 | 68,400 |
2004/05/18 | 3,110 | 3,650 | 3,080 | 3,600 | 88,700 |
2004/05/17 | 3,320 | 3,330 | 3,000 | 3,160 | 72,400 |
2004/05/14 | 3,430 | 3,570 | 3,390 | 3,410 | 67,000 |
2004/05/13 | 3,640 | 3,660 | 3,530 | 3,530 | 33,100 |
2004/05/12 | 3,630 | 3,650 | 3,450 | 3,550 | 59,600 |
2004/05/11 | 3,400 | 3,680 | 3,400 | 3,530 | 59,600 |
2004/05/10 | 3,630 | 3,750 | 3,390 | 3,600 | 87,500 |
2004/05/07 | 3,960 | 3,970 | 3,800 | 3,830 | 102,500 |
2004/05/06 | 3,750 | 3,970 | 3,720 | 3,910 | 127,400 |
2004/04/30 | 3,630 | 3,700 | 3,600 | 3,690 | 44,300 |
2004/04/28 | 3,690 | 3,690 | 3,630 | 3,660 | 38,500 |
2004/04/27 | 3,590 | 3,700 | 3,590 | 3,690 | 52,700 |
2004/04/26 | 3,600 | 3,650 | 3,520 | 3,600 | 48,400 |
2004/04/23 | 3,530 | 3,550 | 3,490 | 3,500 | 92,700 |
2004/04/22 | 3,440 | 3,480 | 3,420 | 3,450 | 173,400 |
2004/04/21 | 3,500 | 3,550 | 3,380 | 3,410 | 168,700 |
2004/04/20 | 3,530 | 3,650 | 3,530 | 3,630 | 80,000 |
2004/04/19 | 3,740 | 3,750 | 3,430 | 3,680 | 102,300 |
2004/04/16 | 3,750 | 3,800 | 3,730 | 3,740 | 91,800 |
2004/04/15 | 3,800 | 3,910 | 3,730 | 3,750 | 107,100 |
2004/04/14 | 3,780 | 3,800 | 3,750 | 3,790 | 78,100 |
2004/04/13 | 3,590 | 3,790 | 3,580 | 3,700 | 92,200 |
2004/04/12 | 3,460 | 3,640 | 3,360 | 3,540 | 56,200 |
2004/04/09 | 3,500 | 3,520 | 3,410 | 3,440 | 133,000 |
2004/04/08 | 3,350 | 3,450 | 3,350 | 3,390 | 82,000 |
2004/04/07 | 3,420 | 3,420 | 3,330 | 3,350 | 68,800 |
2004/04/06 | 3,480 | 3,530 | 3,360 | 3,420 | 94,900 |
2004/04/05 | 3,300 | 3,500 | 3,300 | 3,430 | 101,400 |
2004/04/02 | 3,150 | 3,240 | 3,130 | 3,210 | 49,200 |
2004/04/01 | 3,100 | 3,150 | 3,010 | 3,100 | 66,500 |
2004/03/31 | 3,040 | 3,050 | 2,980 | 3,050 | 39,100 |
2004/03/30 | 3,090 | 3,090 | 2,930 | 2,960 | 67,100 |
2004/03/29 | 2,775 | 3,080 | 2,740 | 2,965 | 79,800 |
2004/03/26 | 2,765 | 2,780 | 2,735 | 2,755 | 24,100 |
2004/03/25 | 2,745 | 2,760 | 2,695 | 2,755 | 24,900 |
2004/03/24 | 2,765 | 2,765 | 2,690 | 2,710 | 34,300 |
2004/03/23 | 2,725 | 2,760 | 2,710 | 2,760 | 21,300 |
2004/03/22 | 2,715 | 2,740 | 2,680 | 2,725 | 29,400 |
2004/03/19 | 2,730 | 2,755 | 2,680 | 2,710 | 44,700 |
2004/03/18 | 2,790 | 2,790 | 2,730 | 2,730 | 25,500 |
2004/03/17 | 2,750 | 2,760 | 2,715 | 2,755 | 43,500 |
2004/03/16 | 2,780 | 2,825 | 2,765 | 2,765 | 55,800 |
2004/03/15 | 2,760 | 2,790 | 2,740 | 2,750 | 31,000 |
2004/03/12 | 2,780 | 2,785 | 2,750 | 2,770 | 58,000 |
2004/03/11 | 2,775 | 2,780 | 2,740 | 2,745 | 26,000 |
2004/03/10 | 2,800 | 2,800 | 2,745 | 2,780 | 27,700 |
2004/03/09 | 2,770 | 2,800 | 2,750 | 2,800 | 16,900 |
2004/03/08 | 2,815 | 2,820 | 2,790 | 2,790 | 27,700 |
2004/03/05 | 2,815 | 2,850 | 2,800 | 2,815 | 61,200 |
2004/03/04 | 2,820 | 2,860 | 2,790 | 2,820 | 47,700 |
2004/03/03 | 2,820 | 2,850 | 2,815 | 2,815 | 20,800 |
2004/03/02 | 2,860 | 2,885 | 2,820 | 2,820 | 39,600 |
2004/03/01 | 2,920 | 2,935 | 2,865 | 2,910 | 34,200 |
2004/02/27 | 2,810 | 2,950 | 2,790 | 2,790 | 55,100 |
2004/02/26 | 2,770 | 2,940 | 2,760 | 2,900 | 47,700 |
2004/02/25 | 2,900 | 2,900 | 2,745 | 2,815 | 34,000 |
2004/02/24 | 2,935 | 2,935 | 2,860 | 2,900 | 59,100 |
2004/02/24 | 1 -> 1.20 分割 | ||||
2004/02/23 | 3,500 | 3,500 | 3,400 | 3,400 | 55,900 |
2004/02/20 | 3,400 | 3,520 | 3,400 | 3,520 | 22,300 |
2004/02/19 | 3,390 | 3,450 | 3,350 | 3,400 | 49,500 |
2004/02/18 | 3,440 | 3,440 | 3,370 | 3,400 | 51,100 |
2004/02/17 | 3,370 | 3,450 | 3,350 | 3,410 | 43,700 |
2004/02/16 | 3,400 | 3,400 | 3,340 | 3,350 | 39,500 |
2004/02/13 | 3,290 | 3,600 | 3,260 | 3,390 | 90,000 |
2004/02/12 | 3,260 | 3,300 | 3,230 | 3,300 | 68,300 |
2004/02/10 | 3,300 | 3,330 | 3,290 | 3,290 | 125,700 |
2004/02/09 | 3,300 | 3,300 | 3,250 | 3,270 | 23,800 |
2004/02/06 | 3,240 | 3,300 | 3,220 | 3,250 | 26,700 |
2004/02/05 | 3,240 | 3,320 | 3,220 | 3,240 | 35,800 |
2004/02/04 | 3,330 | 3,350 | 3,210 | 3,240 | 62,900 |
2004/02/03 | 3,280 | 3,330 | 3,230 | 3,320 | 69,600 |
2004/02/02 | 3,300 | 3,340 | 3,230 | 3,230 | 187,400 |
2004/01/30 | 3,220 | 3,400 | 3,100 | 3,390 | 598,800 |
2004/01/29 | 3,170 | 3,240 | 3,170 | 3,230 | 137,200 |
2004/01/28 | 3,200 | 3,210 | 3,160 | 3,200 | 70,400 |
2004/01/27 | 3,270 | 3,270 | 3,130 | 3,260 | 103,200 |
2004/01/26 | 3,180 | 3,270 | 3,180 | 3,220 | 109,400 |
2004/01/23 | 3,170 | 3,220 | 3,160 | 3,190 | 110,500 |
2004/01/22 | 3,190 | 3,200 | 3,110 | 3,200 | 69,900 |
2004/01/21 | 3,080 | 3,170 | 3,030 | 3,140 | 194,800 |
2004/01/20 | 2,975 | 2,980 | 2,930 | 2,960 | 36,800 |
2004/01/19 | 2,930 | 2,980 | 2,920 | 2,975 | 75,800 |
2004/01/16 | 2,880 | 2,900 | 2,850 | 2,890 | 45,000 |
2004/01/15 | 2,850 | 2,865 | 2,810 | 2,850 | 79,500 |
2004/01/14 | 2,730 | 2,850 | 2,730 | 2,850 | 91,400 |
2004/01/13 | 2,780 | 2,780 | 2,745 | 2,745 | 42,100 |
2004/01/09 | 2,800 | 2,810 | 2,750 | 2,760 | 87,700 |
2004/01/08 | 2,795 | 2,815 | 2,775 | 2,780 | 130,100 |
2004/01/07 | 2,770 | 2,800 | 2,745 | 2,760 | 81,300 |
2004/01/06 | 2,760 | 2,760 | 2,730 | 2,740 | 27,100 |
2004/01/05 | 2,750 | 2,780 | 2,750 | 2,770 | 7,800 |