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 |
---|---|---|---|---|---|
2016/12/30 | 2,980 | 3,120 | 2,900 | 3,030 | 1,494,100 |
2016/12/29 | 3,335 | 3,365 | 3,275 | 3,330 | 366,100 |
2016/12/28 | 3,325 | 3,330 | 3,270 | 3,325 | 336,900 |
2016/12/27 | 3,330 | 3,395 | 3,330 | 3,370 | 168,600 |
2016/12/26 | 3,430 | 3,520 | 3,315 | 3,325 | 469,900 |
2016/12/22 | 3,350 | 3,395 | 3,305 | 3,395 | 245,000 |
2016/12/21 | 3,380 | 3,430 | 3,315 | 3,315 | 295,300 |
2016/12/20 | 3,260 | 3,430 | 3,255 | 3,360 | 657,800 |
2016/12/19 | 3,185 | 3,280 | 3,185 | 3,260 | 271,500 |
2016/12/16 | 3,200 | 3,240 | 3,165 | 3,230 | 334,700 |
2016/12/15 | 3,220 | 3,255 | 3,175 | 3,230 | 267,900 |
2016/12/14 | 3,205 | 3,260 | 3,205 | 3,215 | 173,600 |
2016/12/13 | 3,200 | 3,255 | 3,185 | 3,240 | 243,400 |
2016/12/12 | 3,150 | 3,190 | 3,140 | 3,185 | 234,600 |
2016/12/09 | 3,075 | 3,145 | 3,055 | 3,130 | 455,500 |
2016/12/08 | 3,170 | 3,180 | 3,070 | 3,120 | 654,000 |
2016/12/07 | 3,180 | 3,200 | 3,135 | 3,165 | 405,200 |
2016/12/06 | 3,230 | 3,285 | 3,170 | 3,205 | 352,600 |
2016/12/05 | 3,335 | 3,345 | 3,135 | 3,160 | 631,800 |
2016/12/02 | 3,250 | 3,320 | 3,235 | 3,305 | 444,000 |
2016/12/01 | 3,190 | 3,295 | 3,165 | 3,275 | 640,400 |
2016/11/30 | 3,220 | 3,340 | 3,215 | 3,230 | 988,200 |
2016/11/29 | 2,998 | 3,085 | 2,995 | 3,060 | 348,400 |
2016/11/28 | 2,980 | 3,035 | 2,970 | 3,015 | 246,700 |
2016/11/25 | 2,972 | 2,990 | 2,924 | 2,967 | 382,800 |
2016/11/24 | 2,976 | 3,020 | 2,903 | 2,943 | 693,400 |
2016/11/22 | 2,973 | 3,070 | 2,950 | 3,035 | 685,500 |
2016/11/21 | 2,841 | 2,933 | 2,818 | 2,924 | 488,100 |
2016/11/18 | 2,828 | 2,875 | 2,806 | 2,841 | 386,200 |
2016/11/17 | 2,792 | 2,852 | 2,761 | 2,820 | 461,200 |
2016/11/16 | 2,807 | 2,820 | 2,751 | 2,809 | 499,100 |
2016/11/15 | 2,837 | 2,845 | 2,771 | 2,824 | 451,100 |
2016/11/14 | 2,876 | 2,876 | 2,812 | 2,834 | 301,200 |
2016/11/11 | 2,942 | 2,942 | 2,831 | 2,846 | 572,300 |
2016/11/10 | 2,932 | 2,975 | 2,898 | 2,967 | 590,300 |
2016/11/09 | 2,902 | 2,920 | 2,731 | 2,796 | 514,100 |
2016/11/08 | 2,938 | 2,947 | 2,882 | 2,900 | 481,400 |
2016/11/07 | 2,908 | 2,958 | 2,882 | 2,895 | 511,900 |
2016/11/04 | 2,799 | 2,921 | 2,782 | 2,913 | 986,200 |
2016/11/02 | 2,757 | 2,764 | 2,706 | 2,739 | 590,700 |
2016/11/01 | 2,779 | 2,798 | 2,757 | 2,785 | 494,200 |
2016/10/31 | 2,782 | 2,813 | 2,724 | 2,752 | 519,800 |
2016/10/28 | 2,722 | 2,740 | 2,690 | 2,733 | 757,000 |
2016/10/27 | 2,713 | 2,798 | 2,711 | 2,730 | 851,400 |
2016/10/26 | 2,629 | 2,709 | 2,629 | 2,674 | 547,700 |
2016/10/25 | 2,575 | 2,614 | 2,573 | 2,602 | 335,000 |
2016/10/24 | 2,589 | 2,713 | 2,585 | 2,598 | 559,100 |
2016/10/21 | 2,590 | 2,622 | 2,552 | 2,563 | 308,200 |
2016/10/20 | 2,579 | 2,590 | 2,546 | 2,589 | 403,300 |
2016/10/19 | 2,516 | 2,597 | 2,515 | 2,593 | 474,600 |
2016/10/18 | 2,460 | 2,515 | 2,445 | 2,509 | 330,500 |
2016/10/17 | 2,471 | 2,486 | 2,443 | 2,483 | 309,400 |
2016/10/14 | 2,427 | 2,461 | 2,427 | 2,455 | 209,500 |
2016/10/13 | 2,474 | 2,474 | 2,418 | 2,443 | 331,100 |
2016/10/12 | 2,461 | 2,494 | 2,442 | 2,474 | 372,300 |
2016/10/11 | 2,481 | 2,497 | 2,461 | 2,467 | 304,100 |
2016/10/07 | 2,540 | 2,545 | 2,466 | 2,481 | 513,900 |
2016/10/06 | 2,570 | 2,574 | 2,530 | 2,547 | 495,000 |
2016/10/05 | 2,529 | 2,736 | 2,526 | 2,558 | 1,157,600 |
2016/10/04 | 2,607 | 2,629 | 2,529 | 2,554 | 1,412,600 |
2016/10/03 | 2,513 | 2,660 | 2,473 | 2,627 | 2,418,900 |
2016/09/30 | 2,303 | 2,346 | 2,265 | 2,313 | 480,600 |
2016/09/29 | 2,373 | 2,373 | 2,313 | 2,333 | 551,200 |
2016/09/28 | 2,400 | 2,433 | 2,368 | 2,373 | 403,600 |
2016/09/27 | 2,363 | 2,414 | 2,351 | 2,406 | 633,200 |
2016/09/26 | 2,340 | 2,416 | 2,332 | 2,400 | 660,800 |
2016/09/23 | 2,268 | 2,323 | 2,227 | 2,315 | 562,700 |
2016/09/21 | 2,222 | 2,279 | 2,222 | 2,276 | 360,700 |
2016/09/20 | 2,291 | 2,291 | 2,222 | 2,225 | 431,200 |
2016/09/16 | 2,215 | 2,293 | 2,212 | 2,291 | 950,300 |
2016/09/15 | 2,204 | 2,219 | 2,133 | 2,192 | 735,600 |
2016/09/14 | 2,234 | 2,246 | 2,205 | 2,213 | 479,300 |
2016/09/13 | 2,258 | 2,278 | 2,237 | 2,244 | 386,900 |
2016/09/12 | 2,237 | 2,276 | 2,222 | 2,260 | 346,200 |
2016/09/09 | 2,289 | 2,295 | 2,237 | 2,263 | 786,400 |
2016/09/08 | 2,371 | 2,379 | 2,313 | 2,339 | 432,700 |
2016/09/07 | 2,333 | 2,388 | 2,321 | 2,360 | 485,900 |
2016/09/06 | 2,354 | 2,387 | 2,308 | 2,385 | 481,900 |
2016/09/05 | 2,367 | 2,394 | 2,352 | 2,366 | 539,200 |
2016/09/02 | 2,332 | 2,420 | 2,331 | 2,417 | 566,500 |
2016/09/01 | 2,341 | 2,363 | 2,296 | 2,329 | 636,700 |
2016/08/31 | 2,278 | 2,331 | 2,268 | 2,304 | 438,100 |
2016/08/30 | 2,321 | 2,321 | 2,275 | 2,281 | 526,200 |
2016/08/29 | 2,548 | 2,574 | 2,354 | 2,363 | 1,235,300 |
2016/08/26 | 2,600 | 2,714 | 2,586 | 2,683 | 1,430,100 |
2016/08/25 | 2,500 | 2,564 | 2,487 | 2,554 | 738,900 |
2016/08/24 | 2,475 | 2,484 | 2,392 | 2,430 | 322,300 |
2016/08/23 | 2,393 | 2,452 | 2,385 | 2,439 | 343,600 |
2016/08/22 | 2,349 | 2,408 | 2,317 | 2,398 | 386,500 |
2016/08/19 | 2,373 | 2,378 | 2,299 | 2,325 | 387,200 |
2016/08/18 | 2,401 | 2,459 | 2,373 | 2,378 | 343,400 |
2016/08/17 | 2,423 | 2,434 | 2,387 | 2,408 | 276,100 |
2016/08/16 | 2,459 | 2,466 | 2,410 | 2,435 | 312,300 |
2016/08/15 | 2,506 | 2,512 | 2,443 | 2,457 | 354,300 |
2016/08/12 | 2,518 | 2,534 | 2,487 | 2,502 | 266,100 |
2016/08/10 | 2,481 | 2,520 | 2,469 | 2,482 | 429,600 |
2016/08/09 | 2,433 | 2,520 | 2,409 | 2,516 | 572,200 |
2016/08/08 | 2,477 | 2,486 | 2,393 | 2,440 | 631,200 |
2016/08/05 | 2,510 | 2,518 | 2,406 | 2,456 | 1,004,900 |
2016/08/04 | 2,590 | 2,598 | 2,473 | 2,501 | 1,515,500 |
2016/08/03 | 2,800 | 2,819 | 2,602 | 2,616 | 1,719,300 |
2016/08/02 | 3,105 | 3,205 | 3,090 | 3,150 | 449,300 |
2016/08/01 | 3,170 | 3,215 | 3,125 | 3,180 | 369,800 |
2016/07/29 | 3,140 | 3,225 | 3,095 | 3,220 | 390,000 |
2016/07/28 | 3,150 | 3,195 | 3,110 | 3,175 | 288,000 |
2016/07/27 | 3,245 | 3,255 | 3,115 | 3,150 | 537,800 |
2016/07/26 | 3,220 | 3,285 | 3,180 | 3,235 | 533,200 |
2016/07/25 | 3,280 | 3,280 | 3,165 | 3,185 | 434,600 |
2016/07/22 | 3,270 | 3,325 | 3,250 | 3,305 | 388,500 |
2016/07/21 | 3,430 | 3,430 | 3,240 | 3,250 | 590,600 |
2016/07/20 | 3,325 | 3,460 | 3,325 | 3,430 | 636,300 |
2016/07/19 | 3,105 | 3,320 | 3,095 | 3,270 | 407,100 |
2016/07/15 | 3,275 | 3,285 | 3,140 | 3,175 | 429,300 |
2016/07/14 | 3,260 | 3,325 | 3,245 | 3,275 | 305,300 |
2016/07/13 | 3,360 | 3,375 | 3,255 | 3,280 | 463,900 |
2016/07/12 | 3,310 | 3,310 | 3,235 | 3,250 | 611,500 |
2016/07/11 | 3,350 | 3,370 | 3,205 | 3,250 | 582,100 |
2016/07/08 | 3,335 | 3,355 | 3,270 | 3,285 | 588,600 |
2016/07/07 | 3,315 | 3,320 | 3,180 | 3,285 | 715,700 |
2016/07/06 | 3,345 | 3,350 | 3,135 | 3,230 | 1,403,900 |
2016/07/05 | 3,555 | 3,605 | 3,335 | 3,395 | 1,318,100 |
2016/07/04 | 3,795 | 3,805 | 3,645 | 3,695 | 620,200 |
2016/07/01 | 3,760 | 3,820 | 3,665 | 3,725 | 1,247,700 |
2016/06/30 | 4,100 | 4,100 | 3,950 | 4,040 | 459,100 |
2016/06/29 | 4,160 | 4,160 | 4,035 | 4,065 | 497,700 |
2016/06/28 | 3,880 | 4,210 | 3,865 | 4,160 | 920,800 |
2016/06/27 | 3,810 | 3,960 | 3,795 | 3,875 | 521,400 |
2016/06/24 | 3,950 | 3,965 | 3,620 | 3,740 | 544,100 |
2016/06/23 | 3,800 | 3,900 | 3,775 | 3,810 | 357,800 |
2016/06/22 | 3,765 | 3,765 | 3,670 | 3,730 | 188,400 |
2016/06/21 | 3,760 | 3,795 | 3,690 | 3,780 | 209,700 |
2016/06/20 | 3,785 | 3,830 | 3,755 | 3,800 | 230,100 |
2016/06/17 | 3,760 | 3,810 | 3,710 | 3,725 | 245,900 |
2016/06/16 | 3,835 | 3,855 | 3,715 | 3,730 | 160,900 |
2016/06/15 | 3,850 | 3,910 | 3,785 | 3,865 | 214,100 |
2016/06/14 | 3,850 | 3,970 | 3,800 | 3,830 | 375,600 |
2016/06/13 | 3,820 | 3,890 | 3,800 | 3,865 | 210,500 |
2016/06/10 | 4,015 | 4,025 | 3,900 | 3,930 | 253,800 |
2016/06/09 | 3,985 | 4,060 | 3,975 | 4,000 | 262,100 |
2016/06/08 | 3,920 | 4,080 | 3,920 | 4,030 | 532,700 |
2016/06/07 | 3,915 | 3,965 | 3,895 | 3,915 | 427,800 |
2016/06/06 | 3,880 | 4,085 | 3,850 | 3,905 | 977,000 |
2016/06/03 | 3,850 | 4,020 | 3,830 | 3,905 | 1,035,300 |
2016/06/02 | 3,600 | 3,675 | 3,595 | 3,625 | 234,600 |
2016/06/01 | 3,630 | 3,680 | 3,580 | 3,600 | 209,200 |
2016/05/31 | 3,640 | 3,670 | 3,590 | 3,660 | 190,300 |
2016/05/30 | 3,650 | 3,680 | 3,575 | 3,655 | 224,900 |
2016/05/27 | 3,630 | 3,655 | 3,575 | 3,600 | 111,900 |
2016/05/26 | 3,630 | 3,670 | 3,580 | 3,650 | 216,700 |
2016/05/25 | 3,495 | 3,635 | 3,495 | 3,545 | 292,900 |
2016/05/24 | 3,480 | 3,500 | 3,420 | 3,430 | 116,100 |
2016/05/23 | 3,585 | 3,585 | 3,460 | 3,475 | 237,600 |
2016/05/20 | 3,465 | 3,605 | 3,465 | 3,590 | 210,700 |
2016/05/19 | 3,455 | 3,490 | 3,425 | 3,455 | 161,600 |
2016/05/18 | 3,500 | 3,500 | 3,410 | 3,445 | 145,600 |
2016/05/17 | 3,420 | 3,520 | 3,420 | 3,510 | 102,900 |
2016/05/16 | 3,535 | 3,560 | 3,430 | 3,440 | 141,900 |
2016/05/13 | 3,520 | 3,585 | 3,460 | 3,555 | 137,000 |
2016/05/12 | 3,580 | 3,585 | 3,505 | 3,515 | 113,300 |
2016/05/11 | 3,645 | 3,650 | 3,535 | 3,590 | 192,900 |
2016/05/10 | 3,585 | 3,635 | 3,580 | 3,620 | 141,300 |
2016/05/09 | 3,650 | 3,660 | 3,565 | 3,605 | 239,800 |
2016/05/06 | 3,655 | 3,690 | 3,610 | 3,615 | 217,500 |
2016/05/02 | 3,590 | 3,715 | 3,580 | 3,690 | 295,300 |
2016/04/28 | 3,785 | 3,785 | 3,595 | 3,680 | 429,900 |
2016/04/27 | 3,755 | 3,815 | 3,725 | 3,790 | 265,000 |
2016/04/26 | 3,610 | 3,840 | 3,605 | 3,775 | 456,300 |
2016/04/25 | 3,695 | 3,695 | 3,610 | 3,615 | 179,200 |
2016/04/22 | 3,715 | 3,755 | 3,620 | 3,670 | 240,900 |
2016/04/21 | 3,755 | 3,840 | 3,735 | 3,740 | 202,000 |
2016/04/20 | 3,755 | 3,765 | 3,695 | 3,705 | 145,200 |
2016/04/19 | 3,775 | 3,785 | 3,715 | 3,745 | 176,400 |
2016/04/18 | 3,700 | 3,750 | 3,665 | 3,725 | 186,100 |
2016/04/15 | 3,750 | 3,785 | 3,730 | 3,765 | 213,400 |
2016/04/14 | 3,925 | 3,945 | 3,760 | 3,805 | 374,900 |
2016/04/13 | 3,750 | 3,905 | 3,725 | 3,885 | 500,900 |
2016/04/12 | 3,820 | 3,840 | 3,690 | 3,715 | 532,400 |
2016/04/11 | 3,900 | 3,945 | 3,790 | 3,830 | 443,000 |
2016/04/08 | 3,895 | 3,965 | 3,825 | 3,870 | 702,400 |
2016/04/07 | 3,825 | 3,975 | 3,810 | 3,965 | 840,800 |
2016/04/06 | 3,685 | 4,015 | 3,675 | 3,895 | 1,233,400 |
2016/04/05 | 3,600 | 3,770 | 3,550 | 3,685 | 1,304,900 |
2016/04/04 | 3,405 | 3,515 | 3,320 | 3,490 | 450,300 |
2016/04/01 | 3,440 | 3,495 | 3,340 | 3,475 | 390,600 |
2016/03/31 | 3,545 | 3,545 | 3,390 | 3,415 | 323,700 |
2016/03/30 | 3,525 | 3,590 | 3,475 | 3,560 | 247,700 |
2016/03/29 | 3,485 | 3,580 | 3,460 | 3,540 | 228,300 |
2016/03/28 | 3,460 | 3,500 | 3,435 | 3,500 | 154,300 |
2016/03/25 | 3,430 | 3,470 | 3,365 | 3,435 | 208,200 |
2016/03/24 | 3,340 | 3,460 | 3,290 | 3,435 | 422,000 |
2016/03/23 | 3,285 | 3,415 | 3,285 | 3,390 | 254,700 |
2016/03/22 | 3,205 | 3,275 | 3,155 | 3,275 | 258,200 |
2016/03/18 | 3,280 | 3,310 | 3,165 | 3,265 | 363,100 |
2016/03/17 | 3,270 | 3,320 | 3,250 | 3,280 | 235,400 |
2016/03/16 | 3,235 | 3,320 | 3,200 | 3,295 | 217,300 |
2016/03/15 | 3,220 | 3,325 | 3,220 | 3,270 | 325,100 |
2016/03/14 | 3,145 | 3,265 | 3,145 | 3,205 | 295,600 |
2016/03/11 | 3,010 | 3,150 | 3,010 | 3,135 | 448,000 |
2016/03/10 | 2,905 | 3,090 | 2,905 | 3,055 | 462,300 |
2016/03/09 | 2,904 | 3,000 | 2,875 | 2,901 | 264,600 |
2016/03/08 | 3,000 | 3,005 | 2,871 | 2,885 | 331,800 |
2016/03/07 | 3,040 | 3,040 | 2,988 | 3,000 | 164,000 |
2016/03/04 | 3,065 | 3,075 | 2,987 | 3,015 | 306,800 |
2016/03/03 | 3,080 | 3,090 | 2,977 | 3,090 | 606,600 |
2016/03/02 | 3,050 | 3,065 | 2,971 | 3,020 | 279,900 |
2016/03/01 | 2,978 | 2,998 | 2,920 | 2,981 | 317,400 |
2016/02/29 | 3,020 | 3,110 | 2,911 | 2,928 | 439,900 |
2016/02/26 | 2,912 | 2,964 | 2,854 | 2,924 | 487,700 |
2016/02/25 | 3,015 | 3,020 | 2,831 | 2,912 | 844,100 |
2016/02/25 | 1 -> 2.00 分割 | ||||
2016/02/24 | 5,830 | 6,290 | 5,830 | 6,100 | 461,700 |
2016/02/23 | 5,910 | 6,010 | 5,820 | 5,950 | 228,200 |
2016/02/22 | 5,820 | 5,970 | 5,770 | 5,920 | 271,300 |
2016/02/19 | 5,860 | 5,970 | 5,770 | 5,920 | 176,200 |
2016/02/18 | 6,030 | 6,140 | 5,980 | 6,030 | 153,800 |
2016/02/17 | 5,970 | 5,990 | 5,800 | 5,880 | 229,700 |
2016/02/16 | 5,990 | 6,260 | 5,820 | 6,060 | 278,700 |
2016/02/15 | 6,120 | 6,200 | 5,860 | 6,110 | 170,700 |
2016/02/12 | 5,810 | 5,870 | 5,610 | 5,720 | 358,600 |
2016/02/10 | 6,520 | 6,590 | 6,040 | 6,150 | 254,700 |
2016/02/09 | 6,680 | 6,750 | 6,380 | 6,450 | 187,200 |
2016/02/08 | 6,600 | 6,850 | 6,550 | 6,780 | 133,600 |
2016/02/05 | 6,810 | 6,830 | 6,520 | 6,630 | 207,300 |
2016/02/04 | 7,170 | 7,220 | 6,900 | 6,960 | 164,800 |
2016/02/03 | 7,260 | 7,300 | 7,080 | 7,290 | 133,500 |
2016/02/02 | 7,430 | 7,470 | 7,300 | 7,360 | 171,600 |
2016/02/01 | 7,230 | 7,490 | 7,180 | 7,480 | 220,900 |
2016/01/29 | 7,070 | 7,210 | 6,970 | 7,170 | 247,900 |
2016/01/28 | 6,880 | 7,210 | 6,850 | 7,110 | 262,400 |
2016/01/27 | 7,020 | 7,090 | 6,810 | 6,900 | 261,800 |
2016/01/26 | 6,980 | 7,240 | 6,850 | 6,930 | 384,200 |
2016/01/25 | 6,800 | 7,150 | 6,730 | 7,110 | 506,700 |
2016/01/22 | 6,290 | 6,520 | 6,110 | 6,500 | 301,600 |
2016/01/21 | 6,240 | 6,390 | 5,960 | 5,970 | 266,800 |
2016/01/20 | 6,390 | 6,440 | 6,060 | 6,090 | 287,300 |
2016/01/19 | 6,150 | 6,360 | 6,130 | 6,250 | 293,100 |
2016/01/18 | 5,970 | 6,120 | 5,920 | 6,070 | 238,000 |
2016/01/15 | 6,220 | 6,310 | 6,120 | 6,200 | 171,300 |
2016/01/14 | 6,330 | 6,350 | 6,030 | 6,160 | 185,600 |
2016/01/13 | 6,210 | 6,520 | 6,210 | 6,430 | 224,300 |
2016/01/12 | 6,380 | 6,460 | 6,100 | 6,120 | 269,100 |
2016/01/08 | 6,560 | 6,670 | 6,400 | 6,470 | 290,800 |
2016/01/07 | 6,400 | 6,610 | 6,320 | 6,460 | 241,200 |
2016/01/06 | 6,460 | 6,580 | 6,260 | 6,400 | 230,800 |
2016/01/05 | 6,580 | 6,700 | 6,450 | 6,550 | 263,600 |
2016/01/04 | 6,810 | 6,980 | 6,620 | 6,690 | 520,700 |