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
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

このページの先頭へ