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 |
---|---|---|---|---|---|
2012/12/28 | 3,075 | 3,165 | 3,060 | 3,155 | 98,800 |
2012/12/27 | 3,095 | 3,095 | 3,070 | 3,070 | 54,460 |
2012/12/26 | 3,060 | 3,080 | 3,050 | 3,075 | 42,430 |
2012/12/25 | 3,070 | 3,080 | 3,045 | 3,045 | 61,920 |
2012/12/21 | 3,075 | 3,100 | 3,050 | 3,070 | 66,750 |
2012/12/20 | 3,055 | 3,090 | 3,025 | 3,055 | 91,300 |
2012/12/19 | 3,050 | 3,070 | 3,025 | 3,055 | 102,880 |
2012/12/18 | 3,060 | 3,095 | 3,050 | 3,065 | 75,040 |
2012/12/17 | 3,090 | 3,090 | 3,040 | 3,065 | 133,530 |
2012/12/14 | 3,105 | 3,120 | 3,065 | 3,080 | 196,670 |
2012/12/13 | 3,160 | 3,160 | 3,085 | 3,100 | 163,880 |
2012/12/12 | 3,165 | 3,165 | 3,115 | 3,155 | 95,210 |
2012/12/11 | 3,090 | 3,165 | 3,085 | 3,160 | 127,280 |
2012/12/10 | 3,080 | 3,100 | 3,055 | 3,095 | 81,880 |
2012/12/07 | 3,005 | 3,070 | 3,000 | 3,045 | 101,230 |
2012/12/06 | 2,983 | 3,030 | 2,974 | 3,000 | 117,940 |
2012/12/05 | 2,975 | 3,000 | 2,963 | 2,973 | 74,470 |
2012/12/04 | 2,971 | 2,987 | 2,940 | 2,979 | 85,430 |
2012/12/03 | 2,993 | 2,995 | 2,961 | 2,970 | 69,000 |
2012/11/30 | 2,970 | 2,997 | 2,957 | 2,976 | 97,170 |
2012/11/29 | 3,015 | 3,040 | 2,935 | 2,960 | 191,900 |
2012/11/28 | 3,020 | 3,035 | 3,005 | 3,025 | 41,090 |
2012/11/27 | 3,010 | 3,025 | 2,987 | 3,015 | 76,240 |
2012/11/26 | 3,010 | 3,040 | 2,995 | 3,010 | 72,280 |
2012/11/22 | 3,015 | 3,015 | 2,977 | 2,984 | 56,870 |
2012/11/21 | 3,010 | 3,025 | 2,982 | 3,005 | 63,860 |
2012/11/20 | 2,965 | 2,990 | 2,941 | 2,987 | 78,180 |
2012/11/19 | 2,959 | 2,978 | 2,926 | 2,956 | 61,650 |
2012/11/16 | 2,923 | 2,957 | 2,914 | 2,940 | 81,630 |
2012/11/15 | 2,915 | 2,920 | 2,881 | 2,920 | 67,930 |
2012/11/14 | 2,931 | 2,940 | 2,909 | 2,920 | 53,110 |
2012/11/13 | 2,884 | 2,951 | 2,884 | 2,937 | 111,590 |
2012/11/12 | 2,894 | 2,908 | 2,863 | 2,875 | 60,170 |
2012/11/09 | 2,911 | 2,923 | 2,889 | 2,902 | 95,530 |
2012/11/08 | 2,962 | 2,962 | 2,882 | 2,924 | 158,590 |
2012/11/07 | 2,995 | 3,000 | 2,956 | 2,961 | 87,680 |
2012/11/06 | 2,980 | 3,035 | 2,976 | 2,994 | 214,190 |
2012/11/05 | 3,005 | 3,015 | 2,973 | 2,979 | 186,660 |
2012/11/02 | 3,075 | 3,075 | 3,000 | 3,005 | 165,150 |
2012/11/01 | 3,040 | 3,075 | 3,035 | 3,070 | 102,120 |
2012/10/31 | 3,035 | 3,045 | 3,030 | 3,040 | 94,140 |
2012/10/30 | 3,035 | 3,045 | 3,010 | 3,035 | 126,280 |
2012/10/29 | 2,992 | 3,040 | 2,992 | 3,035 | 82,920 |
2012/10/26 | 3,020 | 3,030 | 2,981 | 2,987 | 152,880 |
2012/10/25 | 2,966 | 3,020 | 2,960 | 3,020 | 109,170 |
2012/10/24 | 2,980 | 2,985 | 2,960 | 2,966 | 155,840 |
2012/10/23 | 2,942 | 2,984 | 2,940 | 2,980 | 146,850 |
2012/10/22 | 2,960 | 2,963 | 2,934 | 2,940 | 157,770 |
2012/10/19 | 2,962 | 2,966 | 2,928 | 2,959 | 134,780 |
2012/10/18 | 2,967 | 2,970 | 2,925 | 2,962 | 159,970 |
2012/10/17 | 2,960 | 2,975 | 2,955 | 2,967 | 159,380 |
2012/10/16 | 2,927 | 2,961 | 2,920 | 2,959 | 138,160 |
2012/10/15 | 2,910 | 2,930 | 2,906 | 2,927 | 215,890 |
2012/10/12 | 2,853 | 2,903 | 2,849 | 2,901 | 166,710 |
2012/10/11 | 2,862 | 2,869 | 2,843 | 2,852 | 117,700 |
2012/10/10 | 2,886 | 2,886 | 2,848 | 2,862 | 152,790 |
2012/10/09 | 2,870 | 2,895 | 2,869 | 2,888 | 130,100 |
2012/10/05 | 2,875 | 2,882 | 2,860 | 2,869 | 154,300 |
2012/10/04 | 2,836 | 2,878 | 2,823 | 2,875 | 159,600 |
2012/10/03 | 2,890 | 2,899 | 2,804 | 2,833 | 238,040 |
2012/10/02 | 2,910 | 2,948 | 2,881 | 2,888 | 318,220 |
2012/10/01 | 2,965 | 2,969 | 2,930 | 2,948 | 539,780 |
2012/09/28 | 2,830 | 2,848 | 2,804 | 2,815 | 92,080 |
2012/09/27 | 2,837 | 2,843 | 2,802 | 2,829 | 77,690 |
2012/09/26 | 2,837 | 2,848 | 2,818 | 2,833 | 97,450 |
2012/09/25 | 2,766 | 2,829 | 2,766 | 2,829 | 104,300 |
2012/09/24 | 2,793 | 2,824 | 2,779 | 2,804 | 145,520 |
2012/09/21 | 2,743 | 2,794 | 2,733 | 2,789 | 142,500 |
2012/09/20 | 2,760 | 2,784 | 2,740 | 2,744 | 104,090 |
2012/09/19 | 2,760 | 2,820 | 2,754 | 2,764 | 142,620 |
2012/09/18 | 2,800 | 2,803 | 2,756 | 2,756 | 85,140 |
2012/09/14 | 2,811 | 2,825 | 2,794 | 2,804 | 129,000 |
2012/09/13 | 2,791 | 2,813 | 2,755 | 2,809 | 91,080 |
2012/09/12 | 2,783 | 2,797 | 2,767 | 2,797 | 77,490 |
2012/09/11 | 2,780 | 2,799 | 2,750 | 2,782 | 121,040 |
2012/09/10 | 2,798 | 2,835 | 2,762 | 2,803 | 129,540 |
2012/09/07 | 2,810 | 2,858 | 2,806 | 2,817 | 175,050 |
2012/09/06 | 2,810 | 2,813 | 2,767 | 2,772 | 97,900 |
2012/09/05 | 2,847 | 2,847 | 2,813 | 2,822 | 128,950 |
2012/09/04 | 2,843 | 2,884 | 2,763 | 2,860 | 202,130 |
2012/09/03 | 2,885 | 2,893 | 2,835 | 2,847 | 166,090 |
2012/08/31 | 2,862 | 2,877 | 2,784 | 2,806 | 239,220 |
2012/08/30 | 2,919 | 2,936 | 2,888 | 2,896 | 95,280 |
2012/08/29 | 2,948 | 2,964 | 2,913 | 2,933 | 86,910 |
2012/08/28 | 2,993 | 2,999 | 2,979 | 2,995 | 123,070 |
2012/08/27 | 2,991 | 2,995 | 2,970 | 2,984 | 66,330 |
2012/08/24 | 2,978 | 2,986 | 2,953 | 2,982 | 66,050 |
2012/08/23 | 2,957 | 2,992 | 2,934 | 2,984 | 89,840 |
2012/08/22 | 2,956 | 2,996 | 2,946 | 2,957 | 83,500 |
2012/08/21 | 2,939 | 2,974 | 2,934 | 2,955 | 90,140 |
2012/08/20 | 2,900 | 2,960 | 2,898 | 2,935 | 96,550 |
2012/08/17 | 2,910 | 2,910 | 2,867 | 2,899 | 56,670 |
2012/08/16 | 2,900 | 2,917 | 2,881 | 2,912 | 91,620 |
2012/08/15 | 2,949 | 2,949 | 2,884 | 2,911 | 70,100 |
2012/08/14 | 2,947 | 2,949 | 2,897 | 2,947 | 114,760 |
2012/08/13 | 2,885 | 2,937 | 2,880 | 2,931 | 103,220 |
2012/08/10 | 2,838 | 2,892 | 2,836 | 2,877 | 103,540 |
2012/08/09 | 2,833 | 2,861 | 2,810 | 2,840 | 108,070 |
2012/08/08 | 2,815 | 2,847 | 2,805 | 2,832 | 111,890 |
2012/08/07 | 2,750 | 2,809 | 2,747 | 2,804 | 136,730 |
2012/08/06 | 2,740 | 2,770 | 2,732 | 2,752 | 67,520 |
2012/08/03 | 2,736 | 2,737 | 2,700 | 2,717 | 67,060 |
2012/08/02 | 2,765 | 2,778 | 2,743 | 2,761 | 113,630 |
2012/08/01 | 2,745 | 2,767 | 2,732 | 2,765 | 91,070 |
2012/07/31 | 2,725 | 2,745 | 2,713 | 2,736 | 61,800 |
2012/07/30 | 2,700 | 2,728 | 2,698 | 2,724 | 83,420 |
2012/07/27 | 2,719 | 2,725 | 2,697 | 2,705 | 70,170 |
2012/07/26 | 2,666 | 2,708 | 2,665 | 2,707 | 107,070 |
2012/07/25 | 2,655 | 2,685 | 2,645 | 2,666 | 111,730 |
2012/07/24 | 2,655 | 2,687 | 2,650 | 2,655 | 128,020 |
2012/07/23 | 2,721 | 2,736 | 2,656 | 2,656 | 161,430 |
2012/07/20 | 2,745 | 2,760 | 2,720 | 2,738 | 139,010 |
2012/07/19 | 2,763 | 2,789 | 2,742 | 2,756 | 134,960 |
2012/07/18 | 2,833 | 2,859 | 2,764 | 2,770 | 138,720 |
2012/07/17 | 2,851 | 2,851 | 2,812 | 2,831 | 129,020 |
2012/07/13 | 2,852 | 2,868 | 2,840 | 2,851 | 86,180 |
2012/07/12 | 2,846 | 2,859 | 2,822 | 2,837 | 86,840 |
2012/07/11 | 2,855 | 2,876 | 2,827 | 2,847 | 70,570 |
2012/07/10 | 2,869 | 2,889 | 2,848 | 2,855 | 101,300 |
2012/07/09 | 2,850 | 2,874 | 2,840 | 2,861 | 52,580 |
2012/07/06 | 2,841 | 2,890 | 2,839 | 2,867 | 84,470 |
2012/07/05 | 2,851 | 2,859 | 2,823 | 2,851 | 82,330 |
2012/07/04 | 2,891 | 2,901 | 2,857 | 2,859 | 110,500 |
2012/07/03 | 2,806 | 2,902 | 2,806 | 2,890 | 186,220 |
2012/07/02 | 2,810 | 2,843 | 2,792 | 2,832 | 233,470 |
2012/06/29 | 2,700 | 2,763 | 2,695 | 2,745 | 180,880 |
2012/06/28 | 2,695 | 2,714 | 2,675 | 2,706 | 121,250 |
2012/06/27 | 2,717 | 2,717 | 2,675 | 2,690 | 176,020 |
2012/06/26 | 2,698 | 2,727 | 2,690 | 2,707 | 128,310 |
2012/06/25 | 2,725 | 2,729 | 2,696 | 2,696 | 104,690 |
2012/06/22 | 2,734 | 2,734 | 2,693 | 2,707 | 120,680 |
2012/06/21 | 2,722 | 2,743 | 2,713 | 2,735 | 116,150 |
2012/06/20 | 2,658 | 2,713 | 2,656 | 2,710 | 123,770 |
2012/06/19 | 2,684 | 2,714 | 2,660 | 2,664 | 174,520 |
2012/06/18 | 2,665 | 2,702 | 2,665 | 2,690 | 148,370 |
2012/06/15 | 2,656 | 2,685 | 2,649 | 2,665 | 245,000 |
2012/06/14 | 2,669 | 2,694 | 2,620 | 2,633 | 206,640 |
2012/06/13 | 2,685 | 2,694 | 2,658 | 2,668 | 285,430 |
2012/06/12 | 2,718 | 2,724 | 2,677 | 2,685 | 258,060 |
2012/06/11 | 2,739 | 2,752 | 2,715 | 2,719 | 235,290 |
2012/06/08 | 2,744 | 2,753 | 2,723 | 2,732 | 236,460 |
2012/06/07 | 2,775 | 2,776 | 2,732 | 2,743 | 272,230 |
2012/06/06 | 2,815 | 2,820 | 2,772 | 2,776 | 149,010 |
2012/06/05 | 2,770 | 2,823 | 2,754 | 2,815 | 161,600 |
2012/06/04 | 2,740 | 2,783 | 2,740 | 2,770 | 196,060 |
2012/06/01 | 2,820 | 2,857 | 2,801 | 2,851 | 140,250 |
2012/05/31 | 2,790 | 2,822 | 2,762 | 2,818 | 182,140 |
2012/05/30 | 2,863 | 2,865 | 2,805 | 2,815 | 106,060 |
2012/05/29 | 2,855 | 2,869 | 2,832 | 2,853 | 104,310 |
2012/05/28 | 2,875 | 2,879 | 2,832 | 2,850 | 87,320 |
2012/05/25 | 2,848 | 2,915 | 2,819 | 2,887 | 193,840 |
2012/05/24 | 2,848 | 2,866 | 2,832 | 2,841 | 161,420 |
2012/05/23 | 2,903 | 2,919 | 2,832 | 2,845 | 243,850 |
2012/05/22 | 2,948 | 2,956 | 2,900 | 2,911 | 217,380 |
2012/05/21 | 2,955 | 3,010 | 2,934 | 2,947 | 215,620 |
2012/05/18 | 2,995 | 2,996 | 2,949 | 2,960 | 198,070 |
2012/05/17 | 2,980 | 3,020 | 2,978 | 3,005 | 186,610 |
2012/05/16 | 2,967 | 2,999 | 2,955 | 2,980 | 157,890 |
2012/05/15 | 2,980 | 2,984 | 2,925 | 2,969 | 137,940 |
2012/05/14 | 3,010 | 3,020 | 2,972 | 2,982 | 173,160 |
2012/05/11 | 2,999 | 3,020 | 2,990 | 3,005 | 106,410 |
2012/05/10 | 3,015 | 3,015 | 2,958 | 2,982 | 214,530 |
2012/05/09 | 3,045 | 3,050 | 3,005 | 3,040 | 142,860 |
2012/05/08 | 3,050 | 3,070 | 3,005 | 3,040 | 182,700 |
2012/05/07 | 3,085 | 3,090 | 3,015 | 3,045 | 232,110 |
2012/05/02 | 3,015 | 3,105 | 2,991 | 3,085 | 284,110 |
2012/05/01 | 3,060 | 3,085 | 2,999 | 3,010 | 321,230 |
2012/04/27 | 2,979 | 2,980 | 2,933 | 2,949 | 104,860 |
2012/04/26 | 2,990 | 2,990 | 2,939 | 2,963 | 127,960 |
2012/04/25 | 2,980 | 2,996 | 2,978 | 2,991 | 164,460 |
2012/04/24 | 2,955 | 2,985 | 2,941 | 2,974 | 186,780 |
2012/04/23 | 2,947 | 2,965 | 2,918 | 2,940 | 132,820 |
2012/04/20 | 2,918 | 2,946 | 2,901 | 2,932 | 113,120 |
2012/04/19 | 2,966 | 2,966 | 2,913 | 2,925 | 123,100 |
2012/04/18 | 2,941 | 2,960 | 2,924 | 2,951 | 283,070 |
2012/04/17 | 2,900 | 2,912 | 2,872 | 2,891 | 134,980 |
2012/04/16 | 2,852 | 2,905 | 2,840 | 2,891 | 191,170 |
2012/04/13 | 2,899 | 2,911 | 2,852 | 2,852 | 216,710 |
2012/04/12 | 2,868 | 2,909 | 2,867 | 2,897 | 202,190 |
2012/04/11 | 2,855 | 2,877 | 2,842 | 2,863 | 156,000 |
2012/04/10 | 2,900 | 2,905 | 2,861 | 2,867 | 233,140 |
2012/04/09 | 2,885 | 2,957 | 2,877 | 2,915 | 180,480 |
2012/04/06 | 2,921 | 2,934 | 2,872 | 2,892 | 250,680 |
2012/04/05 | 2,949 | 2,949 | 2,850 | 2,924 | 503,430 |
2012/04/04 | 3,070 | 3,090 | 2,991 | 3,010 | 248,700 |
2012/04/03 | 3,000 | 3,060 | 2,975 | 3,050 | 209,350 |
2012/04/02 | 3,080 | 3,095 | 3,000 | 3,020 | 228,880 |
2012/03/30 | 2,999 | 3,065 | 2,995 | 3,055 | 178,140 |
2012/03/29 | 2,984 | 2,995 | 2,965 | 2,993 | 92,680 |
2012/03/28 | 2,984 | 2,987 | 2,952 | 2,979 | 140,010 |
2012/03/27 | 2,914 | 2,968 | 2,906 | 2,964 | 202,090 |
2012/03/26 | 2,914 | 2,935 | 2,888 | 2,890 | 162,650 |
2012/03/23 | 2,910 | 2,924 | 2,894 | 2,903 | 106,220 |
2012/03/22 | 2,901 | 2,930 | 2,894 | 2,925 | 233,030 |
2012/03/21 | 2,888 | 2,905 | 2,874 | 2,895 | 180,350 |
2012/03/19 | 2,878 | 2,889 | 2,860 | 2,874 | 191,250 |
2012/03/16 | 2,901 | 2,917 | 2,848 | 2,848 | 403,680 |
2012/03/15 | 2,904 | 2,922 | 2,894 | 2,900 | 225,180 |
2012/03/14 | 2,907 | 2,928 | 2,904 | 2,927 | 307,170 |
2012/03/13 | 2,884 | 2,918 | 2,880 | 2,903 | 311,840 |
2012/03/12 | 2,919 | 2,919 | 2,860 | 2,870 | 457,110 |
2012/03/09 | 2,925 | 2,925 | 2,892 | 2,899 | 424,280 |
2012/03/08 | 2,950 | 2,951 | 2,906 | 2,930 | 200,650 |
2012/03/07 | 2,890 | 2,982 | 2,886 | 2,981 | 408,000 |
2012/03/06 | 2,959 | 2,960 | 2,877 | 2,885 | 465,660 |
2012/03/05 | 3,000 | 3,020 | 2,955 | 2,959 | 344,260 |
2012/03/02 | 3,010 | 3,020 | 2,945 | 2,986 | 350,090 |
2012/03/01 | 3,065 | 3,070 | 3,025 | 3,030 | 153,190 |
2012/02/29 | 3,080 | 3,090 | 3,055 | 3,055 | 132,620 |
2012/02/28 | 3,035 | 3,085 | 3,035 | 3,065 | 189,410 |
2012/02/27 | 3,045 | 3,070 | 3,020 | 3,030 | 314,570 |
2012/02/24 | 3,125 | 3,170 | 3,125 | 3,145 | 271,340 |
2012/02/23 | 3,125 | 3,145 | 3,120 | 3,120 | 164,290 |
2012/02/22 | 3,105 | 3,150 | 3,105 | 3,145 | 137,270 |
2012/02/21 | 3,110 | 3,135 | 3,100 | 3,115 | 144,400 |
2012/02/20 | 3,195 | 3,200 | 3,145 | 3,145 | 148,390 |
2012/02/17 | 3,180 | 3,205 | 3,165 | 3,190 | 101,020 |
2012/02/16 | 3,150 | 3,165 | 3,145 | 3,165 | 90,060 |
2012/02/15 | 3,130 | 3,145 | 3,120 | 3,140 | 107,200 |
2012/02/14 | 3,115 | 3,140 | 3,115 | 3,120 | 64,590 |
2012/02/13 | 3,100 | 3,135 | 3,095 | 3,135 | 97,090 |
2012/02/10 | 3,080 | 3,095 | 3,065 | 3,090 | 86,910 |
2012/02/09 | 3,075 | 3,095 | 3,070 | 3,080 | 89,230 |
2012/02/08 | 3,045 | 3,065 | 3,045 | 3,065 | 72,720 |
2012/02/07 | 3,050 | 3,065 | 3,030 | 3,045 | 102,280 |
2012/02/06 | 3,075 | 3,085 | 3,050 | 3,065 | 95,040 |
2012/02/03 | 3,080 | 3,090 | 3,030 | 3,045 | 126,880 |
2012/02/02 | 3,105 | 3,110 | 3,075 | 3,080 | 163,540 |
2012/02/01 | 3,135 | 3,150 | 3,110 | 3,120 | 92,350 |
2012/01/31 | 3,120 | 3,130 | 3,110 | 3,125 | 52,300 |
2012/01/30 | 3,135 | 3,150 | 3,110 | 3,115 | 51,280 |
2012/01/27 | 3,120 | 3,135 | 3,105 | 3,110 | 48,900 |
2012/01/26 | 3,125 | 3,135 | 3,100 | 3,110 | 46,860 |
2012/01/25 | 3,165 | 3,165 | 3,110 | 3,135 | 78,530 |
2012/01/24 | 3,130 | 3,165 | 3,120 | 3,160 | 53,840 |
2012/01/23 | 3,115 | 3,145 | 3,100 | 3,130 | 83,280 |
2012/01/20 | 3,135 | 3,140 | 3,095 | 3,100 | 67,000 |
2012/01/19 | 3,135 | 3,160 | 3,095 | 3,100 | 58,140 |
2012/01/18 | 3,110 | 3,140 | 3,105 | 3,120 | 51,290 |
2012/01/17 | 3,135 | 3,135 | 3,075 | 3,100 | 63,550 |
2012/01/16 | 3,125 | 3,135 | 3,110 | 3,135 | 52,970 |
2012/01/13 | 3,130 | 3,150 | 3,110 | 3,135 | 70,650 |
2012/01/12 | 3,100 | 3,125 | 3,085 | 3,110 | 74,350 |
2012/01/11 | 3,115 | 3,120 | 3,090 | 3,105 | 102,040 |
2012/01/10 | 3,170 | 3,190 | 3,130 | 3,135 | 70,340 |
2012/01/06 | 3,155 | 3,165 | 3,090 | 3,110 | 100,040 |
2012/01/05 | 3,230 | 3,250 | 3,120 | 3,150 | 147,410 |
2012/01/04 | 3,325 | 3,330 | 3,240 | 3,265 | 78,530 |