日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2003/12/30 2,750 2,780 2,720 2,770 18,600
2003/12/29 2,695 2,750 2,675 2,700 27,700
2003/12/26 2,615 2,680 2,615 2,665 18,900
2003/12/25 2,615 2,620 2,590 2,610 17,900
2003/12/24 2,590 2,660 2,590 2,605 18,000
2003/12/22 2,585 2,610 2,585 2,585 29,700
2003/12/19 2,610 2,630 2,550 2,560 29,900
2003/12/18 2,585 2,630 2,585 2,610 19,900
2003/12/17 2,650 2,680 2,610 2,610 10,300
2003/12/16 2,605 2,630 2,605 2,625 9,800
2003/12/15 2,595 2,630 2,585 2,630 18,700
2003/12/12 2,560 2,600 2,560 2,585 16,400
2003/12/11 2,550 2,580 2,540 2,560 4,700
2003/12/10 2,525 2,590 2,515 2,555 12,200
2003/12/09 2,570 2,575 2,550 2,550 27,500
2003/12/08 2,600 2,600 2,570 2,570 11,500
2003/12/05 2,650 2,690 2,650 2,660 37,700
2003/12/04 2,635 2,690 2,600 2,685 81,500
2003/12/03 2,580 2,580 2,550 2,560 29,000
2003/12/02 2,550 2,580 2,550 2,580 26,000
2003/12/01 2,555 2,640 2,505 2,570 91,200
2003/11/28 2,570 2,570 2,510 2,560 12,900
2003/11/27 2,590 2,590 2,535 2,570 19,800
2003/11/26 2,550 2,605 2,540 2,595 84,100
2003/11/25 2,440 2,595 2,440 2,550 41,300
2003/11/21 2,520 2,520 2,465 2,480 45,600
2003/11/20 2,505 2,585 2,505 2,515 29,400
2003/11/19 2,635 2,640 2,535 2,535 15,600
2003/11/18 2,505 2,700 2,500 2,650 55,900
2003/11/17 2,515 2,540 2,510 2,520 11,600
2003/11/14 2,570 2,640 2,550 2,600 47,900
2003/11/13 2,650 2,650 2,590 2,650 29,200
2003/11/12 2,510 2,600 2,510 2,580 18,400
2003/11/11 2,580 2,580 2,480 2,510 48,200
2003/11/10 2,575 2,650 2,565 2,600 56,400
2003/11/07 2,670 2,680 2,580 2,580 34,800
2003/11/06 2,685 2,740 2,670 2,695 40,000
2003/11/05 2,745 2,800 2,650 2,765 100,500
2003/11/04 2,720 2,760 2,665 2,760 149,100
2003/10/31 2,515 2,600 2,505 2,600 124,200
2003/10/30 2,450 2,500 2,430 2,490 68,900
2003/10/29 2,450 2,470 2,420 2,430 30,400
2003/10/28 2,400 2,480 2,365 2,450 45,600
2003/10/27 2,360 2,415 2,350 2,395 25,900
2003/10/24 2,365 2,420 2,345 2,350 17,600
2003/10/23 2,450 2,450 2,320 2,330 60,300
2003/10/22 2,460 2,500 2,460 2,500 37,100
2003/10/21 2,560 2,570 2,450 2,540 80,500
2003/10/20 2,480 2,585 2,465 2,560 247,200
2003/10/17 2,390 2,525 2,375 2,440 227,100
2003/10/16 2,400 2,440 2,330 2,400 126,000
2003/10/15 2,270 2,400 2,235 2,390 202,700
2003/10/14 2,255 2,255 2,180 2,245 74,400
2003/10/10 2,295 2,295 2,170 2,255 85,200
2003/10/09 2,315 2,330 2,260 2,300 84,000
2003/10/08 2,370 2,430 2,300 2,355 360,500
2003/10/07 2,175 2,400 2,170 2,385 457,200
2003/10/06 2,130 2,170 2,120 2,165 112,700
2003/10/03 2,120 2,125 2,100 2,120 132,600
2003/10/02 2,155 2,155 2,100 2,110 74,900
2003/10/01 2,130 2,165 2,060 2,155 60,300
2003/09/30 2,145 2,160 2,120 2,140 41,900
2003/09/29 2,160 2,160 2,090 2,150 42,300
2003/09/26 2,090 2,160 2,085 2,145 82,800
2003/09/25 2,235 2,240 2,125 2,125 53,900
2003/09/24 2,285 2,300 2,250 2,250 46,300
2003/09/22 2,230 2,285 2,180 2,250 51,400
2003/09/19 2,220 2,290 2,220 2,240 45,100
2003/09/18 2,325 2,325 2,250 2,300 38,600
2003/09/17 2,230 2,330 2,225 2,330 82,700
2003/09/16 2,200 2,250 2,100 2,210 34,800
2003/09/12 2,175 2,215 2,165 2,200 51,900
2003/09/11 2,090 2,220 2,090 2,215 116,900
2003/09/10 2,000 2,060 2,000 2,035 53,900
2003/09/09 2,000 2,010 1,990 2,000 35,400
2003/09/08 1,940 2,100 1,921 1,990 124,400
2003/09/05 2,145 2,145 2,110 2,130 29,900
2003/09/04 2,170 2,170 2,100 2,150 28,600
2003/09/03 2,175 2,220 2,140 2,175 23,800
2003/09/02 2,255 2,260 2,100 2,200 123,900
2003/09/01 2,330 2,350 2,260 2,295 15,500
2003/08/29 2,380 2,380 2,350 2,350 400
2003/08/28 2,395 2,400 2,320 2,390 10,900
2003/08/27 2,400 2,400 2,370 2,400 6,300
2003/08/26 2,375 2,420 2,355 2,375 8,000
2003/08/25 2,305 2,375 2,305 2,375 11,400
2003/08/22 2,390 2,390 2,300 2,350 32,900
2003/08/21 2,445 2,445 2,380 2,400 43,900
2003/08/20 2,390 2,490 2,385 2,450 29,800
2003/08/19 2,470 2,470 2,405 2,440 11,700
2003/08/18 2,500 2,500 2,460 2,460 1,000
2003/08/15 2,420 2,505 2,410 2,500 28,800
2003/08/14 2,480 2,500 2,470 2,500 8,000
2003/08/13 2,485 2,485 2,450 2,480 9,900
2003/08/12 2,470 2,495 2,470 2,490 4,300
2003/08/11 2,450 2,500 2,445 2,500 6,600
2003/08/08 2,490 2,510 2,450 2,500 9,000
2003/08/07 2,450 2,510 2,450 2,500 6,800
2003/08/06 2,500 2,510 2,315 2,510 28,500
2003/08/05 2,495 2,540 2,495 2,510 47,100
2003/08/04 2,495 2,520 2,480 2,500 13,000
2003/08/01 2,425 2,500 2,420 2,490 9,200
2003/07/31 2,500 2,500 2,420 2,500 16,300
2003/07/30 2,395 2,500 2,350 2,500 16,300
2003/07/29 2,300 2,400 2,285 2,350 12,100
2003/07/28 2,260 2,300 2,220 2,300 12,500
2003/07/25 2,330 2,335 2,200 2,265 33,400
2003/07/24 2,330 2,375 2,330 2,330 10,700
2003/07/23 2,400 2,410 2,370 2,375 21,100
2003/07/22 2,310 2,405 2,270 2,400 28,500
2003/07/18 2,400 2,410 2,380 2,410 71,700
2003/07/17 2,360 2,420 2,320 2,400 36,400
2003/07/16 2,335 2,460 2,300 2,400 71,900
2003/07/15 2,540 2,540 2,490 2,495 46,800
2003/07/14 2,365 2,490 2,365 2,490 64,900
2003/07/11 2,250 2,365 2,240 2,310 87,200
2003/07/10 2,210 2,300 2,210 2,230 162,500
2003/07/09 2,000 2,115 2,000 2,115 34,900
2003/07/08 2,000 2,080 1,990 2,000 41,700
2003/07/07 2,045 2,060 2,010 2,030 39,700
2003/07/04 1,900 1,990 1,880 1,975 83,600
2003/07/03 1,820 1,870 1,818 1,840 16,100
2003/07/02 1,831 1,831 1,760 1,799 71,300
2003/07/01 1,879 1,880 1,840 1,852 24,200
2003/06/30 1,877 1,885 1,870 1,880 29,800
2003/06/27 1,955 1,955 1,880 1,900 79,500
2003/06/26 1,900 1,964 1,900 1,964 77,700
2003/06/25 1,900 1,930 1,885 1,885 55,300
2003/06/24 1,830 1,860 1,830 1,850 35,300
2003/06/23 1,841 1,890 1,803 1,890 48,200
2003/06/20 1,745 1,770 1,730 1,750 23,600
2003/06/19 1,677 1,715 1,670 1,715 18,300
2003/06/18 1,666 1,670 1,653 1,665 4,200
2003/06/17 1,670 1,676 1,666 1,666 13,000
2003/06/16 1,680 1,680 1,665 1,665 7,500
2003/06/13 1,660 1,680 1,660 1,676 29,000
2003/06/12 1,714 1,714 1,692 1,700 13,900
2003/06/11 1,720 1,720 1,695 1,711 16,200
2003/06/10 1,710 1,739 1,700 1,720 14,700
2003/06/09 1,690 1,720 1,690 1,720 12,100
2003/06/06 1,719 1,719 1,681 1,681 9,000
2003/06/05 1,720 1,725 1,700 1,702 9,100
2003/06/04 1,729 1,730 1,690 1,690 17,400
2003/06/03 1,670 1,734 1,667 1,725 34,700
2003/06/02 1,652 1,678 1,652 1,660 11,400
2003/05/30 1,650 1,660 1,650 1,650 7,500
2003/05/29 1,725 1,725 1,671 1,672 5,700
2003/05/28 1,660 1,700 1,660 1,699 12,400
2003/05/27 1,660 1,665 1,660 1,660 12,100
2003/05/26 1,690 1,690 1,661 1,661 11,500
2003/05/23 1,690 1,719 1,690 1,690 8,400
2003/05/22 1,649 1,668 1,640 1,658 12,400
2003/05/21 1,651 1,651 1,631 1,649 5,600
2003/05/20 1,684 1,684 1,626 1,650 8,000
2003/05/19 1,675 1,685 1,660 1,685 3,800
2003/05/16 1,647 1,700 1,647 1,675 4,500
2003/05/15 1,650 1,681 1,615 1,649 17,900
2003/05/14 1,720 1,725 1,700 1,705 14,600
2003/05/13 1,711 1,769 1,711 1,759 1,100
2003/05/12 1,740 1,740 1,705 1,705 13,800
2003/05/09 1,759 1,779 1,730 1,740 11,300
2003/05/08 1,721 1,779 1,700 1,760 29,500
2003/05/07 1,715 1,770 1,715 1,740 20,200
2003/05/06 1,651 1,780 1,651 1,775 41,200
2003/05/02 1,611 1,648 1,601 1,640 16,800
2003/05/01 1,605 1,620 1,601 1,611 15,800
2003/04/30 1,610 1,612 1,600 1,603 15,800
2003/04/28 1,610 1,630 1,600 1,610 13,000
2003/04/25 1,594 1,610 1,590 1,610 10,000
2003/04/24 1,611 1,620 1,600 1,600 16,600
2003/04/23 1,660 1,665 1,630 1,630 19,500
2003/04/22 1,688 1,688 1,660 1,660 11,400
2003/04/21 1,700 1,700 1,690 1,700 3,500
2003/04/18 1,670 1,700 1,670 1,700 11,900
2003/04/17 1,695 1,760 1,670 1,670 20,000
2003/04/16 1,620 1,730 1,620 1,725 32,000
2003/04/15 1,600 1,605 1,580 1,600 10,400
2003/04/14 1,605 1,605 1,570 1,570 7,000
2003/04/11 1,616 1,617 1,611 1,611 3,600
2003/04/10 1,630 1,630 1,620 1,630 3,100
2003/04/09 1,648 1,648 1,616 1,630 12,300
2003/04/08 1,610 1,621 1,610 1,621 1,000
2003/04/07 1,601 1,610 1,600 1,610 3,900
2003/04/04 1,600 1,600 1,580 1,600 14,200
2003/04/03 1,601 1,650 1,570 1,619 7,200
2003/04/02 1,600 1,601 1,550 1,560 6,000
2003/04/01 1,600 1,630 1,600 1,600 6,800
2003/03/31 1,630 1,630 1,600 1,630 7,800
2003/03/28 1,640 1,640 1,630 1,630 1,000
2003/03/27 1,650 1,660 1,650 1,660 700
2003/03/26 1,650 1,650 1,650 1,650 900
2003/03/25 1,698 1,698 1,570 1,610 25,100
2003/03/24 1,610 1,780 1,600 1,760 27,400
2003/03/20 1,600 1,640 1,590 1,610 28,500
2003/03/19 1,595 1,595 1,570 1,580 5,200
2003/03/18 1,550 1,551 1,512 1,550 4,100
2003/03/17 1,540 1,540 1,500 1,500 13,300
2003/03/14 1,500 1,550 1,500 1,550 6,800
2003/03/13 1,466 1,540 1,466 1,510 11,000
2003/03/12 1,470 1,485 1,460 1,467 6,400
2003/03/11 1,475 1,500 1,475 1,500 7,900
2003/03/10 1,475 1,550 1,460 1,550 4,800
2003/03/07 1,600 1,600 1,570 1,595 3,800
2003/03/06 1,600 1,605 1,597 1,600 18,800
2003/03/05 1,600 1,600 1,598 1,600 16,200
2003/03/04 1,645 1,647 1,600 1,600 23,000
2003/03/03 1,601 1,655 1,601 1,649 17,600
2003/02/28 1,595 1,608 1,590 1,601 17,400
2003/02/27 1,550 1,650 1,550 1,600 25,200
2003/02/26 1,481 1,515 1,480 1,515 12,700
2003/02/25 1,488 1,488 1,468 1,471 12,900
2003/02/25 1 -> 1.50 分割
2003/02/24 2,245 2,250 2,195 2,220 52,800
2003/02/21 2,315 2,315 2,230 2,240 15,400
2003/02/20 2,340 2,370 2,300 2,330 10,800
2003/02/19 2,425 2,425 2,300 2,300 7,800
2003/02/18 2,345 2,450 2,340 2,450 19,200
2003/02/17 2,340 2,395 2,270 2,350 29,700
2003/02/14 2,210 2,330 2,210 2,300 10,800
2003/02/13 2,295 2,295 2,200 2,200 11,500
2003/02/12 2,400 2,420 2,310 2,335 22,000
2003/02/10 2,250 2,475 2,230 2,380 159,800
2003/02/07 2,050 2,280 2,050 2,130 109,600
2003/02/06 1,980 2,050 1,980 2,045 65,500
2003/02/05 1,945 1,975 1,925 1,970 43,500
2003/02/04 1,950 1,950 1,925 1,925 7,200
2003/02/03 1,934 1,935 1,924 1,930 5,700
2003/01/31 1,949 1,949 1,910 1,921 6,800
2003/01/30 1,950 1,950 1,900 1,940 11,400
2003/01/29 1,995 1,995 1,940 1,960 13,800
2003/01/28 2,000 2,000 1,940 1,970 26,400
2003/01/27 1,880 2,000 1,870 1,999 34,300
2003/01/24 1,900 1,900 1,880 1,880 400
2003/01/23 1,890 1,900 1,865 1,900 2,800
2003/01/22 1,902 1,905 1,902 1,905 400
2003/01/21 1,925 1,925 1,900 1,900 2,100
2003/01/20 1,925 1,925 1,901 1,908 1,900
2003/01/17 1,908 1,950 1,899 1,920 14,500
2003/01/16 1,930 1,930 1,900 1,900 2,400
2003/01/15 1,920 1,950 1,920 1,930 5,700
2003/01/14 1,930 1,940 1,908 1,930 4,500
2003/01/10 1,959 1,959 1,880 1,880 3,600
2003/01/09 1,899 1,900 1,850 1,899 8,300
2003/01/08 1,900 1,900 1,851 1,890 5,100
2003/01/07 1,880 1,900 1,850 1,900 6,700
2003/01/06 1,890 1,890 1,885 1,889 700

このページの先頭へ