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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,785 | 3,840 | 3,760 | 3,805 | 214,000 |
| 2013/12/27 | 3,820 | 3,900 | 3,820 | 3,890 | 91,500 |
| 2013/12/26 | 3,790 | 3,835 | 3,785 | 3,825 | 69,200 |
| 2013/12/25 | 3,790 | 3,815 | 3,765 | 3,790 | 67,500 |
| 2013/12/24 | 3,830 | 3,865 | 3,790 | 3,805 | 101,800 |
| 2013/12/20 | 3,770 | 3,835 | 3,765 | 3,820 | 76,100 |
| 2013/12/19 | 3,895 | 3,920 | 3,805 | 3,820 | 125,900 |
| 2013/12/18 | 3,875 | 3,900 | 3,850 | 3,865 | 81,400 |
| 2013/12/17 | 3,850 | 3,895 | 3,845 | 3,860 | 53,600 |
| 2013/12/16 | 3,885 | 3,905 | 3,830 | 3,860 | 103,400 |
| 2013/12/13 | 3,950 | 3,965 | 3,895 | 3,920 | 124,400 |
| 2013/12/12 | 3,920 | 3,970 | 3,915 | 3,955 | 52,800 |
| 2013/12/11 | 4,025 | 4,050 | 3,955 | 3,970 | 81,200 |
| 2013/12/10 | 4,025 | 4,075 | 4,015 | 4,060 | 119,000 |
| 2013/12/09 | 3,985 | 4,025 | 3,960 | 3,990 | 77,000 |
| 2013/12/06 | 3,935 | 3,950 | 3,895 | 3,940 | 109,500 |
| 2013/12/05 | 4,030 | 4,045 | 3,915 | 3,940 | 132,200 |
| 2013/12/04 | 4,065 | 4,100 | 4,010 | 4,020 | 141,100 |
| 2013/12/03 | 4,185 | 4,185 | 4,100 | 4,105 | 80,200 |
| 2013/12/02 | 4,190 | 4,190 | 4,115 | 4,150 | 97,700 |
| 2013/11/29 | 4,110 | 4,135 | 4,050 | 4,070 | 153,400 |
| 2013/11/28 | 4,235 | 4,260 | 4,100 | 4,125 | 192,500 |
| 2013/11/27 | 4,335 | 4,360 | 4,240 | 4,250 | 112,700 |
| 2013/11/26 | 4,400 | 4,440 | 4,340 | 4,365 | 44,800 |
| 2013/11/25 | 4,395 | 4,450 | 4,395 | 4,430 | 36,200 |
| 2013/11/22 | 4,450 | 4,450 | 4,325 | 4,375 | 115,000 |
| 2013/11/21 | 4,485 | 4,500 | 4,420 | 4,455 | 58,800 |
| 2013/11/20 | 4,410 | 4,500 | 4,375 | 4,455 | 62,500 |
| 2013/11/19 | 4,375 | 4,405 | 4,285 | 4,375 | 58,200 |
| 2013/11/18 | 4,435 | 4,450 | 4,380 | 4,395 | 34,900 |
| 2013/11/15 | 4,420 | 4,460 | 4,390 | 4,415 | 69,400 |
| 2013/11/14 | 4,320 | 4,400 | 4,315 | 4,350 | 58,000 |
| 2013/11/13 | 4,365 | 4,370 | 4,250 | 4,315 | 68,300 |
| 2013/11/12 | 4,310 | 4,380 | 4,305 | 4,340 | 50,400 |
| 2013/11/11 | 4,355 | 4,360 | 4,260 | 4,305 | 40,100 |
| 2013/11/08 | 4,325 | 4,340 | 4,275 | 4,310 | 40,400 |
| 2013/11/07 | 4,460 | 4,465 | 4,335 | 4,345 | 53,300 |
| 2013/11/06 | 4,430 | 4,490 | 4,400 | 4,420 | 41,300 |
| 2013/11/05 | 4,465 | 4,465 | 4,395 | 4,430 | 47,100 |
| 2013/11/01 | 4,585 | 4,585 | 4,425 | 4,465 | 64,400 |
| 2013/10/31 | 4,605 | 4,645 | 4,575 | 4,590 | 99,000 |
| 2013/10/30 | 4,490 | 4,725 | 4,480 | 4,675 | 338,000 |
| 2013/10/29 | 4,370 | 4,490 | 4,370 | 4,465 | 88,600 |
| 2013/10/28 | 4,320 | 4,445 | 4,315 | 4,410 | 100,800 |
| 2013/10/25 | 4,360 | 4,365 | 4,235 | 4,260 | 107,800 |
| 2013/10/24 | 4,365 | 4,375 | 4,280 | 4,355 | 79,700 |
| 2013/10/23 | 4,430 | 4,470 | 4,355 | 4,370 | 72,600 |
| 2013/10/22 | 4,450 | 4,450 | 4,385 | 4,405 | 38,200 |
| 2013/10/21 | 4,430 | 4,465 | 4,400 | 4,450 | 45,900 |
| 2013/10/18 | 4,370 | 4,445 | 4,340 | 4,440 | 87,600 |
| 2013/10/17 | 4,325 | 4,360 | 4,315 | 4,350 | 55,100 |
| 2013/10/16 | 4,365 | 4,380 | 4,270 | 4,300 | 53,200 |
| 2013/10/15 | 4,410 | 4,420 | 4,300 | 4,345 | 61,700 |
| 2013/10/11 | 4,310 | 4,380 | 4,305 | 4,370 | 92,100 |
| 2013/10/10 | 4,255 | 4,320 | 4,215 | 4,305 | 101,800 |
| 2013/10/09 | 4,250 | 4,340 | 4,195 | 4,275 | 120,800 |
| 2013/10/08 | 4,125 | 4,240 | 4,070 | 4,220 | 115,100 |
| 2013/10/07 | 4,240 | 4,310 | 4,090 | 4,160 | 183,500 |
| 2013/10/04 | 4,265 | 4,310 | 4,145 | 4,250 | 132,500 |
| 2013/10/03 | 4,350 | 4,375 | 4,255 | 4,275 | 184,100 |
| 2013/10/02 | 4,505 | 4,515 | 4,300 | 4,345 | 203,000 |
| 2013/10/01 | 4,465 | 4,475 | 4,325 | 4,450 | 206,800 |
| 2013/09/30 | 4,740 | 4,760 | 4,640 | 4,670 | 51,900 |
| 2013/09/27 | 4,725 | 4,780 | 4,715 | 4,740 | 72,800 |
| 2013/09/26 | 4,690 | 4,730 | 4,635 | 4,725 | 65,300 |
| 2013/09/25 | 4,630 | 4,730 | 4,605 | 4,685 | 80,600 |
| 2013/09/24 | 4,550 | 4,640 | 4,505 | 4,620 | 82,400 |
| 2013/09/20 | 4,560 | 4,565 | 4,495 | 4,510 | 53,400 |
| 2013/09/19 | 4,525 | 4,550 | 4,485 | 4,520 | 52,500 |
| 2013/09/18 | 4,370 | 4,485 | 4,360 | 4,460 | 48,600 |
| 2013/09/17 | 4,500 | 4,550 | 4,365 | 4,370 | 91,600 |
| 2013/09/13 | 4,530 | 4,605 | 4,520 | 4,545 | 63,200 |
| 2013/09/12 | 4,565 | 4,585 | 4,515 | 4,525 | 40,500 |
| 2013/09/11 | 4,690 | 4,700 | 4,540 | 4,545 | 58,400 |
| 2013/09/10 | 4,655 | 4,730 | 4,650 | 4,690 | 72,500 |
| 2013/09/09 | 4,570 | 4,675 | 4,535 | 4,650 | 61,000 |
| 2013/09/06 | 4,565 | 4,615 | 4,410 | 4,435 | 104,400 |
| 2013/09/05 | 4,695 | 4,750 | 4,555 | 4,615 | 95,800 |
| 2013/09/04 | 4,650 | 4,810 | 4,650 | 4,765 | 99,500 |
| 2013/09/03 | 4,650 | 4,695 | 4,635 | 4,665 | 51,300 |
| 2013/09/02 | 4,635 | 4,690 | 4,560 | 4,660 | 25,900 |
| 2013/08/30 | 4,780 | 4,785 | 4,625 | 4,630 | 73,350 |
| 2013/08/29 | 4,680 | 4,815 | 4,640 | 4,785 | 48,270 |
| 2013/08/28 | 4,635 | 4,730 | 4,635 | 4,680 | 33,890 |
| 2013/08/27 | 4,820 | 4,850 | 4,765 | 4,790 | 58,430 |
| 2013/08/26 | 4,925 | 4,925 | 4,835 | 4,860 | 64,240 |
| 2013/08/23 | 4,745 | 4,960 | 4,680 | 4,925 | 105,350 |
| 2013/08/22 | 4,670 | 4,775 | 4,645 | 4,675 | 57,910 |
| 2013/08/21 | 4,705 | 4,760 | 4,630 | 4,680 | 44,180 |
| 2013/08/20 | 4,730 | 4,815 | 4,715 | 4,730 | 40,990 |
| 2013/08/19 | 4,780 | 4,815 | 4,665 | 4,780 | 70,440 |
| 2013/08/16 | 4,770 | 4,850 | 4,715 | 4,795 | 43,970 |
| 2013/08/15 | 4,990 | 4,990 | 4,800 | 4,815 | 64,490 |
| 2013/08/14 | 4,965 | 5,030 | 4,890 | 4,985 | 43,400 |
| 2013/08/13 | 4,795 | 4,920 | 4,795 | 4,915 | 63,060 |
| 2013/08/12 | 4,830 | 4,830 | 4,675 | 4,775 | 80,110 |
| 2013/08/09 | 4,935 | 4,955 | 4,860 | 4,870 | 52,770 |
| 2013/08/08 | 4,915 | 5,060 | 4,895 | 4,915 | 77,600 |
| 2013/08/07 | 4,950 | 5,060 | 4,920 | 4,930 | 107,580 |
| 2013/08/06 | 4,960 | 5,000 | 4,915 | 4,990 | 74,480 |
| 2013/08/05 | 5,010 | 5,020 | 4,940 | 4,960 | 83,220 |
| 2013/08/02 | 5,030 | 5,070 | 4,900 | 5,060 | 81,890 |
| 2013/08/01 | 4,880 | 5,070 | 4,865 | 5,060 | 101,610 |
| 2013/07/31 | 4,900 | 4,955 | 4,835 | 4,910 | 93,860 |
| 2013/07/30 | 4,865 | 4,955 | 4,850 | 4,945 | 96,130 |
| 2013/07/29 | 4,960 | 5,000 | 4,850 | 4,925 | 89,960 |
| 2013/07/26 | 5,050 | 5,090 | 4,995 | 5,000 | 64,610 |
| 2013/07/25 | 5,090 | 5,120 | 5,040 | 5,050 | 46,300 |
| 2013/07/24 | 5,130 | 5,130 | 5,050 | 5,070 | 65,500 |
| 2013/07/23 | 5,150 | 5,180 | 5,090 | 5,130 | 61,590 |
| 2013/07/22 | 5,050 | 5,200 | 5,020 | 5,150 | 84,890 |
| 2013/07/19 | 5,100 | 5,100 | 5,000 | 5,050 | 73,010 |
| 2013/07/18 | 5,080 | 5,130 | 5,040 | 5,070 | 62,590 |
| 2013/07/17 | 5,120 | 5,140 | 5,040 | 5,100 | 62,130 |
| 2013/07/16 | 5,020 | 5,200 | 5,010 | 5,130 | 99,390 |
| 2013/07/12 | 5,130 | 5,190 | 5,060 | 5,110 | 74,600 |
| 2013/07/11 | 5,170 | 5,210 | 5,020 | 5,090 | 137,490 |
| 2013/07/10 | 5,200 | 5,280 | 5,170 | 5,240 | 90,270 |
| 2013/07/09 | 5,180 | 5,240 | 5,070 | 5,200 | 104,650 |
| 2013/07/08 | 5,180 | 5,210 | 5,010 | 5,120 | 154,900 |
| 2013/07/05 | 5,160 | 5,220 | 5,100 | 5,160 | 112,320 |
| 2013/07/04 | 5,170 | 5,280 | 5,100 | 5,190 | 125,900 |
| 2013/07/03 | 5,060 | 5,200 | 4,985 | 5,170 | 147,850 |
| 2013/07/02 | 4,950 | 5,200 | 4,940 | 5,070 | 227,870 |
| 2013/07/01 | 4,760 | 4,860 | 4,730 | 4,840 | 124,410 |
| 2013/06/28 | 4,695 | 4,790 | 4,610 | 4,765 | 93,070 |
| 2013/06/27 | 4,570 | 4,690 | 4,505 | 4,670 | 72,620 |
| 2013/06/26 | 4,685 | 4,715 | 4,580 | 4,620 | 50,370 |
| 2013/06/25 | 4,580 | 4,680 | 4,515 | 4,580 | 55,710 |
| 2013/06/24 | 4,675 | 4,680 | 4,570 | 4,585 | 51,850 |
| 2013/06/21 | 4,440 | 4,725 | 4,410 | 4,675 | 145,070 |
| 2013/06/20 | 4,505 | 4,575 | 4,460 | 4,540 | 76,120 |
| 2013/06/19 | 4,655 | 4,700 | 4,500 | 4,595 | 41,860 |
| 2013/06/18 | 4,535 | 4,640 | 4,510 | 4,595 | 102,290 |
| 2013/06/17 | 4,310 | 4,555 | 4,280 | 4,535 | 78,860 |
| 2013/06/14 | 4,410 | 4,455 | 4,310 | 4,310 | 140,410 |
| 2013/06/13 | 4,410 | 4,465 | 4,295 | 4,365 | 103,750 |
| 2013/06/12 | 4,340 | 4,440 | 4,280 | 4,415 | 60,970 |
| 2013/06/11 | 4,480 | 4,525 | 4,385 | 4,455 | 55,520 |
| 2013/06/10 | 4,200 | 4,480 | 4,200 | 4,450 | 126,940 |
| 2013/06/07 | 4,200 | 4,245 | 4,090 | 4,150 | 92,170 |
| 2013/06/06 | 4,365 | 4,445 | 4,265 | 4,340 | 72,840 |
| 2013/06/05 | 4,350 | 4,535 | 4,320 | 4,380 | 104,980 |
| 2013/06/04 | 4,485 | 4,490 | 4,245 | 4,320 | 95,460 |
| 2013/06/03 | 4,435 | 4,550 | 4,405 | 4,510 | 97,260 |
| 2013/05/31 | 4,590 | 4,630 | 4,440 | 4,500 | 120,880 |
| 2013/05/30 | 4,370 | 4,545 | 4,320 | 4,405 | 68,850 |
| 2013/05/29 | 4,490 | 4,600 | 4,400 | 4,550 | 92,430 |
| 2013/05/28 | 4,240 | 4,475 | 4,235 | 4,440 | 129,900 |
| 2013/05/27 | 4,325 | 4,450 | 4,255 | 4,380 | 61,040 |
| 2013/05/24 | 4,435 | 4,595 | 4,305 | 4,465 | 97,740 |
| 2013/05/23 | 4,730 | 4,795 | 4,460 | 4,475 | 109,360 |
| 2013/05/22 | 4,740 | 4,840 | 4,725 | 4,800 | 64,220 |
| 2013/05/21 | 4,795 | 4,795 | 4,705 | 4,765 | 63,270 |
| 2013/05/20 | 4,715 | 4,870 | 4,690 | 4,790 | 83,990 |
| 2013/05/17 | 4,765 | 4,805 | 4,695 | 4,705 | 125,110 |
| 2013/05/16 | 4,910 | 4,910 | 4,685 | 4,710 | 127,650 |
| 2013/05/15 | 4,965 | 4,965 | 4,845 | 4,895 | 186,790 |
| 2013/05/14 | 4,805 | 4,890 | 4,720 | 4,825 | 107,700 |
| 2013/05/13 | 4,920 | 4,935 | 4,770 | 4,845 | 111,370 |
| 2013/05/10 | 4,980 | 4,995 | 4,875 | 4,940 | 67,720 |
| 2013/05/09 | 4,960 | 4,965 | 4,885 | 4,895 | 53,140 |
| 2013/05/08 | 5,000 | 5,050 | 4,900 | 4,955 | 87,010 |
| 2013/05/07 | 4,810 | 5,090 | 4,800 | 5,060 | 164,300 |
| 2013/05/02 | 4,755 | 4,820 | 4,715 | 4,800 | 71,420 |
| 2013/05/01 | 4,700 | 4,780 | 4,655 | 4,750 | 51,610 |
| 2013/04/30 | 4,700 | 4,770 | 4,615 | 4,740 | 85,520 |
| 2013/04/26 | 4,725 | 4,750 | 4,665 | 4,675 | 65,580 |
| 2013/04/25 | 4,720 | 4,760 | 4,655 | 4,725 | 110,540 |
| 2013/04/24 | 4,550 | 4,705 | 4,520 | 4,690 | 118,070 |
| 2013/04/23 | 4,450 | 4,510 | 4,380 | 4,480 | 114,040 |
| 2013/04/22 | 4,375 | 4,540 | 4,375 | 4,465 | 121,270 |
| 2013/04/19 | 4,375 | 4,375 | 4,295 | 4,335 | 80,880 |
| 2013/04/18 | 4,260 | 4,395 | 4,250 | 4,310 | 110,470 |
| 2013/04/17 | 4,260 | 4,350 | 4,250 | 4,295 | 87,120 |
| 2013/04/16 | 4,120 | 4,265 | 4,090 | 4,245 | 97,420 |
| 2013/04/15 | 4,180 | 4,230 | 4,165 | 4,185 | 62,270 |
| 2013/04/12 | 4,170 | 4,240 | 4,160 | 4,210 | 119,490 |
| 2013/04/11 | 4,200 | 4,260 | 4,155 | 4,210 | 137,210 |
| 2013/04/10 | 4,240 | 4,250 | 4,150 | 4,200 | 167,030 |
| 2013/04/09 | 4,355 | 4,355 | 4,185 | 4,240 | 304,380 |
| 2013/04/08 | 4,000 | 4,295 | 3,925 | 4,285 | 522,990 |
| 2013/04/05 | 4,255 | 4,545 | 4,185 | 4,185 | 400,250 |
| 2013/04/04 | 4,700 | 4,895 | 4,605 | 4,885 | 107,260 |
| 2013/04/03 | 4,450 | 4,770 | 4,450 | 4,720 | 153,720 |
| 2013/04/02 | 4,550 | 4,675 | 4,340 | 4,590 | 189,620 |
| 2013/04/01 | 4,600 | 4,600 | 4,470 | 4,480 | 103,350 |
| 2013/03/29 | 4,650 | 4,660 | 4,560 | 4,640 | 59,340 |
| 2013/03/28 | 4,620 | 4,660 | 4,565 | 4,645 | 99,290 |
| 2013/03/27 | 4,745 | 4,760 | 4,585 | 4,615 | 121,250 |
| 2013/03/26 | 4,580 | 4,695 | 4,575 | 4,675 | 176,610 |
| 2013/03/25 | 4,400 | 4,550 | 4,395 | 4,530 | 123,760 |
| 2013/03/22 | 4,350 | 4,535 | 4,335 | 4,375 | 200,150 |
| 2013/03/21 | 4,300 | 4,320 | 4,185 | 4,305 | 159,360 |
| 2013/03/19 | 4,150 | 4,325 | 4,145 | 4,315 | 141,850 |
| 2013/03/18 | 4,100 | 4,140 | 4,070 | 4,080 | 88,400 |
| 2013/03/15 | 4,000 | 4,115 | 4,000 | 4,100 | 182,670 |
| 2013/03/14 | 3,930 | 3,985 | 3,920 | 3,960 | 145,060 |
| 2013/03/13 | 4,080 | 4,190 | 3,965 | 3,990 | 211,730 |
| 2013/03/12 | 4,065 | 4,085 | 4,025 | 4,070 | 86,450 |
| 2013/03/11 | 3,950 | 4,120 | 3,925 | 4,075 | 140,200 |
| 2013/03/08 | 3,990 | 4,095 | 3,915 | 4,080 | 300,810 |
| 2013/03/07 | 4,200 | 4,220 | 3,985 | 4,005 | 425,740 |
| 2013/03/06 | 3,575 | 3,685 | 3,525 | 3,670 | 177,940 |
| 2013/03/05 | 3,570 | 3,615 | 3,525 | 3,550 | 141,700 |
| 2013/03/04 | 3,405 | 3,510 | 3,400 | 3,480 | 115,730 |
| 2013/03/01 | 3,395 | 3,400 | 3,345 | 3,390 | 191,750 |
| 2013/02/28 | 3,240 | 3,435 | 3,230 | 3,420 | 312,790 |
| 2013/02/27 | 3,190 | 3,195 | 3,135 | 3,190 | 85,340 |
| 2013/02/26 | 3,120 | 3,210 | 3,110 | 3,200 | 174,070 |
| 2013/02/25 | 3,315 | 3,320 | 3,260 | 3,260 | 279,390 |
| 2013/02/22 | 3,255 | 3,270 | 3,235 | 3,265 | 83,660 |
| 2013/02/21 | 3,250 | 3,280 | 3,240 | 3,260 | 106,270 |
| 2013/02/20 | 3,240 | 3,265 | 3,230 | 3,240 | 92,030 |
| 2013/02/19 | 3,235 | 3,260 | 3,230 | 3,245 | 84,900 |
| 2013/02/18 | 3,185 | 3,225 | 3,170 | 3,225 | 44,910 |
| 2013/02/15 | 3,165 | 3,190 | 3,145 | 3,185 | 86,190 |
| 2013/02/14 | 3,190 | 3,215 | 3,175 | 3,175 | 73,920 |
| 2013/02/13 | 3,220 | 3,225 | 3,160 | 3,170 | 79,090 |
| 2013/02/12 | 3,200 | 3,250 | 3,200 | 3,210 | 62,390 |
| 2013/02/08 | 3,230 | 3,250 | 3,190 | 3,195 | 99,490 |
| 2013/02/07 | 3,245 | 3,265 | 3,210 | 3,210 | 115,320 |
| 2013/02/06 | 3,230 | 3,260 | 3,215 | 3,240 | 156,280 |
| 2013/02/05 | 3,235 | 3,245 | 3,210 | 3,225 | 115,440 |
| 2013/02/04 | 3,220 | 3,245 | 3,205 | 3,220 | 119,620 |
| 2013/02/01 | 3,160 | 3,195 | 3,155 | 3,175 | 158,480 |
| 2013/01/31 | 3,125 | 3,165 | 3,120 | 3,150 | 170,760 |
| 2013/01/30 | 3,115 | 3,145 | 3,105 | 3,140 | 141,680 |
| 2013/01/29 | 3,095 | 3,110 | 3,090 | 3,100 | 84,520 |
| 2013/01/28 | 3,085 | 3,110 | 3,075 | 3,085 | 101,620 |
| 2013/01/25 | 3,030 | 3,085 | 3,025 | 3,080 | 128,270 |
| 2013/01/24 | 3,030 | 3,035 | 3,000 | 3,020 | 123,230 |
| 2013/01/23 | 3,045 | 3,070 | 3,025 | 3,035 | 99,370 |
| 2013/01/22 | 3,040 | 3,045 | 3,000 | 3,015 | 133,240 |
| 2013/01/21 | 3,015 | 3,045 | 3,005 | 3,030 | 98,010 |
| 2013/01/18 | 3,030 | 3,040 | 2,993 | 3,005 | 160,540 |
| 2013/01/17 | 3,000 | 3,030 | 2,977 | 3,030 | 156,020 |
| 2013/01/16 | 2,985 | 3,035 | 2,943 | 3,005 | 293,800 |
| 2013/01/15 | 3,050 | 3,050 | 3,005 | 3,020 | 131,800 |
| 2013/01/11 | 2,964 | 3,035 | 2,951 | 3,025 | 174,130 |
| 2013/01/10 | 2,966 | 2,973 | 2,930 | 2,959 | 136,790 |
| 2013/01/09 | 3,000 | 3,005 | 2,951 | 2,966 | 165,990 |
| 2013/01/08 | 2,993 | 3,015 | 2,977 | 3,010 | 325,870 |
| 2013/01/07 | 3,010 | 3,015 | 2,970 | 2,992 | 286,010 |
| 2013/01/04 | 3,185 | 3,190 | 3,000 | 3,005 | 311,810 |