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 |
|---|---|---|---|---|---|
| 2005/12/30 | 9,780 | 9,900 | 9,630 | 9,830 | 107,900 |
| 2005/12/29 | 9,320 | 9,670 | 9,300 | 9,610 | 135,900 |
| 2005/12/28 | 9,120 | 9,240 | 9,080 | 9,230 | 37,800 |
| 2005/12/27 | 9,110 | 9,300 | 9,110 | 9,130 | 56,400 |
| 2005/12/26 | 9,180 | 9,250 | 9,000 | 9,180 | 59,500 |
| 2005/12/22 | 9,200 | 9,280 | 9,050 | 9,150 | 138,100 |
| 2005/12/21 | 9,140 | 9,340 | 9,060 | 9,300 | 167,300 |
| 2005/12/20 | 8,840 | 9,090 | 8,650 | 9,060 | 170,800 |
| 2005/12/19 | 9,180 | 9,180 | 8,770 | 8,810 | 228,700 |
| 2005/12/16 | 8,800 | 8,820 | 8,730 | 8,780 | 96,400 |
| 2005/12/15 | 8,750 | 8,950 | 8,740 | 8,880 | 134,900 |
| 2005/12/14 | 9,030 | 9,060 | 8,810 | 8,900 | 176,200 |
| 2005/12/13 | 9,190 | 9,200 | 8,960 | 9,090 | 123,200 |
| 2005/12/12 | 9,300 | 9,500 | 9,230 | 9,240 | 219,400 |
| 2005/12/09 | 8,440 | 8,750 | 8,430 | 8,700 | 85,400 |
| 2005/12/08 | 8,810 | 8,850 | 8,310 | 8,540 | 132,200 |
| 2005/12/07 | 8,750 | 8,850 | 8,650 | 8,800 | 78,700 |
| 2005/12/06 | 8,800 | 8,870 | 8,670 | 8,840 | 127,500 |
| 2005/12/05 | 9,040 | 9,100 | 8,800 | 8,900 | 148,000 |
| 2005/12/02 | 8,500 | 9,060 | 8,450 | 8,950 | 235,700 |
| 2005/12/01 | 7,910 | 8,400 | 7,850 | 8,200 | 127,500 |
| 2005/11/30 | 7,810 | 7,890 | 7,750 | 7,890 | 70,200 |
| 2005/11/29 | 7,700 | 7,760 | 7,620 | 7,750 | 67,500 |
| 2005/11/28 | 7,750 | 7,780 | 7,580 | 7,630 | 57,700 |
| 2005/11/25 | 7,700 | 7,700 | 7,520 | 7,650 | 69,200 |
| 2005/11/24 | 7,720 | 7,770 | 7,630 | 7,650 | 48,200 |
| 2005/11/22 | 7,680 | 7,740 | 7,530 | 7,700 | 75,800 |
| 2005/11/21 | 7,890 | 7,890 | 7,610 | 7,630 | 76,800 |
| 2005/11/18 | 7,880 | 7,910 | 7,750 | 7,790 | 79,900 |
| 2005/11/17 | 7,700 | 7,880 | 7,600 | 7,860 | 133,700 |
| 2005/11/16 | 7,330 | 7,500 | 7,260 | 7,500 | 91,100 |
| 2005/11/15 | 7,380 | 7,600 | 7,340 | 7,470 | 53,900 |
| 2005/11/14 | 7,710 | 7,760 | 7,430 | 7,440 | 46,800 |
| 2005/11/11 | 7,350 | 7,650 | 7,340 | 7,610 | 87,400 |
| 2005/11/10 | 7,610 | 7,610 | 7,260 | 7,340 | 142,400 |
| 2005/11/09 | 7,600 | 7,800 | 7,600 | 7,610 | 69,400 |
| 2005/11/08 | 7,780 | 7,820 | 7,530 | 7,700 | 146,700 |
| 2005/11/07 | 7,690 | 7,850 | 7,610 | 7,740 | 276,900 |
| 2005/11/04 | 7,460 | 7,580 | 7,450 | 7,500 | 184,100 |
| 2005/11/02 | 7,300 | 7,310 | 7,220 | 7,220 | 69,200 |
| 2005/11/01 | 7,210 | 7,310 | 7,190 | 7,280 | 51,800 |
| 2005/10/31 | 7,020 | 7,230 | 6,990 | 7,170 | 149,000 |
| 2005/10/28 | 7,010 | 7,020 | 6,890 | 6,960 | 117,800 |
| 2005/10/27 | 7,050 | 7,070 | 6,920 | 6,970 | 106,400 |
| 2005/10/26 | 7,000 | 7,100 | 6,950 | 6,980 | 139,900 |
| 2005/10/25 | 6,890 | 7,000 | 6,870 | 6,950 | 134,400 |
| 2005/10/24 | 6,700 | 6,910 | 6,630 | 6,830 | 169,000 |
| 2005/10/21 | 6,360 | 6,700 | 6,320 | 6,630 | 200,900 |
| 2005/10/20 | 6,160 | 6,430 | 6,150 | 6,370 | 132,800 |
| 2005/10/19 | 6,340 | 6,340 | 6,100 | 6,210 | 231,000 |
| 2005/10/18 | 6,610 | 6,660 | 6,410 | 6,410 | 115,400 |
| 2005/10/17 | 6,710 | 6,750 | 6,580 | 6,650 | 105,900 |
| 2005/10/14 | 6,600 | 6,800 | 6,580 | 6,760 | 117,100 |
| 2005/10/13 | 6,560 | 6,690 | 6,520 | 6,690 | 130,700 |
| 2005/10/12 | 6,430 | 6,610 | 6,410 | 6,550 | 245,800 |
| 2005/10/11 | 6,120 | 6,450 | 6,110 | 6,360 | 226,200 |
| 2005/10/07 | 5,910 | 6,090 | 5,910 | 6,060 | 199,300 |
| 2005/10/06 | 6,250 | 6,250 | 5,890 | 5,900 | 259,100 |
| 2005/10/05 | 6,210 | 6,380 | 6,170 | 6,320 | 169,200 |
| 2005/10/04 | 5,880 | 6,270 | 5,820 | 6,210 | 163,900 |
| 2005/10/03 | 5,810 | 5,830 | 5,730 | 5,780 | 86,000 |
| 2005/09/30 | 5,800 | 5,870 | 5,700 | 5,800 | 119,100 |
| 2005/09/29 | 5,600 | 5,760 | 5,550 | 5,700 | 97,000 |
| 2005/09/28 | 5,620 | 5,620 | 5,440 | 5,520 | 149,600 |
| 2005/09/27 | 5,770 | 5,770 | 5,650 | 5,650 | 54,100 |
| 2005/09/26 | 5,710 | 5,740 | 5,650 | 5,710 | 48,700 |
| 2005/09/22 | 5,600 | 5,780 | 5,600 | 5,740 | 144,700 |
| 2005/09/21 | 5,600 | 5,600 | 5,500 | 5,600 | 58,300 |
| 2005/09/20 | 5,630 | 5,630 | 5,500 | 5,530 | 87,900 |
| 2005/09/16 | 5,550 | 5,570 | 5,510 | 5,550 | 59,600 |
| 2005/09/15 | 5,500 | 5,550 | 5,490 | 5,550 | 112,400 |
| 2005/09/14 | 5,360 | 5,500 | 5,360 | 5,480 | 99,100 |
| 2005/09/13 | 5,480 | 5,570 | 5,340 | 5,350 | 124,300 |
| 2005/09/12 | 5,450 | 5,510 | 5,400 | 5,470 | 155,900 |
| 2005/09/09 | 5,040 | 5,300 | 5,030 | 5,280 | 224,000 |
| 2005/09/08 | 5,210 | 5,250 | 5,030 | 5,150 | 248,100 |
| 2005/09/07 | 5,330 | 5,390 | 5,220 | 5,270 | 228,500 |
| 2005/09/06 | 5,400 | 5,510 | 5,360 | 5,360 | 101,200 |
| 2005/09/05 | 5,390 | 5,440 | 5,320 | 5,400 | 230,700 |
| 2005/09/02 | 5,600 | 5,600 | 5,450 | 5,490 | 159,100 |
| 2005/09/01 | 5,770 | 5,770 | 5,620 | 5,630 | 106,900 |
| 2005/08/31 | 5,710 | 5,710 | 5,650 | 5,670 | 101,600 |
| 2005/08/30 | 5,710 | 5,830 | 5,710 | 5,790 | 53,800 |
| 2005/08/29 | 5,650 | 5,770 | 5,650 | 5,700 | 77,200 |
| 2005/08/26 | 5,840 | 5,840 | 5,620 | 5,740 | 129,400 |
| 2005/08/25 | 5,690 | 5,810 | 5,640 | 5,800 | 193,300 |
| 2005/08/24 | 5,600 | 5,730 | 5,550 | 5,680 | 165,000 |
| 2005/08/23 | 5,640 | 5,640 | 5,470 | 5,500 | 146,300 |
| 2005/08/22 | 5,370 | 5,580 | 5,360 | 5,540 | 105,100 |
| 2005/08/19 | 5,710 | 5,780 | 5,260 | 5,330 | 271,400 |
| 2005/08/18 | 5,210 | 5,440 | 5,210 | 5,440 | 185,400 |
| 2005/08/17 | 4,980 | 5,050 | 4,930 | 4,940 | 49,900 |
| 2005/08/16 | 4,950 | 5,010 | 4,950 | 5,010 | 38,500 |
| 2005/08/15 | 5,060 | 5,070 | 4,940 | 4,960 | 36,100 |
| 2005/08/12 | 4,940 | 5,030 | 4,920 | 5,010 | 106,600 |
| 2005/08/11 | 4,910 | 4,940 | 4,880 | 4,880 | 69,300 |
| 2005/08/10 | 4,780 | 4,880 | 4,780 | 4,880 | 68,400 |
| 2005/08/09 | 4,810 | 4,840 | 4,760 | 4,810 | 80,000 |
| 2005/08/08 | 4,510 | 4,620 | 4,430 | 4,610 | 52,000 |
| 2005/08/05 | 4,690 | 4,780 | 4,560 | 4,610 | 51,300 |
| 2005/08/04 | 4,840 | 4,840 | 4,720 | 4,740 | 60,000 |
| 2005/08/03 | 4,840 | 4,840 | 4,700 | 4,740 | 33,000 |
| 2005/08/02 | 4,800 | 4,850 | 4,790 | 4,840 | 85,500 |
| 2005/08/01 | 4,760 | 4,830 | 4,750 | 4,770 | 68,700 |
| 2005/07/29 | 4,640 | 4,730 | 4,630 | 4,710 | 45,100 |
| 2005/07/28 | 4,690 | 4,690 | 4,600 | 4,610 | 42,800 |
| 2005/07/27 | 4,750 | 4,770 | 4,660 | 4,660 | 39,500 |
| 2005/07/26 | 4,630 | 4,720 | 4,630 | 4,710 | 59,300 |
| 2005/07/25 | 4,620 | 4,680 | 4,560 | 4,630 | 98,200 |
| 2005/07/22 | 4,700 | 4,740 | 4,650 | 4,670 | 36,300 |
| 2005/07/21 | 4,700 | 4,760 | 4,690 | 4,730 | 18,400 |
| 2005/07/20 | 4,770 | 4,770 | 4,680 | 4,690 | 38,300 |
| 2005/07/19 | 4,780 | 4,780 | 4,700 | 4,720 | 52,600 |
| 2005/07/15 | 4,770 | 4,800 | 4,730 | 4,730 | 31,100 |
| 2005/07/14 | 4,760 | 4,860 | 4,710 | 4,720 | 113,600 |
| 2005/07/13 | 4,730 | 4,830 | 4,730 | 4,790 | 88,300 |
| 2005/07/12 | 4,720 | 4,860 | 4,680 | 4,770 | 96,900 |
| 2005/07/11 | 4,510 | 4,700 | 4,510 | 4,640 | 97,900 |
| 2005/07/08 | 4,460 | 4,490 | 4,440 | 4,460 | 53,800 |
| 2005/07/07 | 4,560 | 4,600 | 4,470 | 4,510 | 46,000 |
| 2005/07/06 | 4,500 | 4,630 | 4,500 | 4,580 | 118,600 |
| 2005/07/05 | 4,380 | 4,480 | 4,370 | 4,470 | 54,200 |
| 2005/07/04 | 4,400 | 4,420 | 4,320 | 4,380 | 61,400 |
| 2005/07/01 | 4,360 | 4,410 | 4,350 | 4,390 | 41,900 |
| 2005/06/30 | 4,360 | 4,400 | 4,340 | 4,360 | 40,600 |
| 2005/06/29 | 4,440 | 4,450 | 4,370 | 4,380 | 37,100 |
| 2005/06/28 | 4,430 | 4,430 | 4,370 | 4,420 | 44,200 |
| 2005/06/27 | 4,410 | 4,450 | 4,380 | 4,420 | 70,500 |
| 2005/06/24 | 4,360 | 4,410 | 4,340 | 4,410 | 42,000 |
| 2005/06/23 | 4,400 | 4,410 | 4,380 | 4,390 | 30,400 |
| 2005/06/22 | 4,390 | 4,440 | 4,340 | 4,400 | 49,300 |
| 2005/06/21 | 4,400 | 4,460 | 4,380 | 4,460 | 45,500 |
| 2005/06/20 | 4,410 | 4,460 | 4,390 | 4,420 | 41,200 |
| 2005/06/17 | 4,420 | 4,450 | 4,320 | 4,320 | 75,900 |
| 2005/06/16 | 4,350 | 4,430 | 4,320 | 4,350 | 50,000 |
| 2005/06/15 | 4,300 | 4,320 | 4,240 | 4,290 | 21,000 |
| 2005/06/14 | 4,260 | 4,300 | 4,220 | 4,240 | 49,700 |
| 2005/06/13 | 4,260 | 4,360 | 4,230 | 4,300 | 41,800 |
| 2005/06/10 | 4,240 | 4,250 | 4,180 | 4,230 | 47,200 |
| 2005/06/09 | 4,230 | 4,260 | 4,150 | 4,190 | 44,300 |
| 2005/06/08 | 4,140 | 4,210 | 4,120 | 4,170 | 38,900 |
| 2005/06/07 | 4,210 | 4,240 | 4,110 | 4,160 | 45,900 |
| 2005/06/06 | 4,270 | 4,280 | 4,210 | 4,240 | 40,500 |
| 2005/06/03 | 4,170 | 4,290 | 4,150 | 4,290 | 40,200 |
| 2005/06/02 | 4,200 | 4,260 | 4,170 | 4,190 | 29,000 |
| 2005/06/01 | 4,190 | 4,210 | 4,100 | 4,210 | 52,400 |
| 2005/05/31 | 4,160 | 4,240 | 4,120 | 4,240 | 67,200 |
| 2005/05/30 | 4,080 | 4,180 | 4,070 | 4,170 | 59,000 |
| 2005/05/27 | 4,030 | 4,100 | 4,030 | 4,030 | 34,700 |
| 2005/05/26 | 4,030 | 4,110 | 4,010 | 4,010 | 67,900 |
| 2005/05/25 | 3,940 | 4,040 | 3,910 | 4,030 | 85,700 |
| 2005/05/24 | 3,980 | 4,000 | 3,900 | 3,910 | 58,200 |
| 2005/05/23 | 4,010 | 4,020 | 3,960 | 4,010 | 42,400 |
| 2005/05/20 | 4,040 | 4,050 | 3,980 | 4,020 | 63,200 |
| 2005/05/19 | 4,070 | 4,080 | 4,000 | 4,020 | 53,000 |
| 2005/05/18 | 4,020 | 4,060 | 3,910 | 3,980 | 35,700 |
| 2005/05/17 | 4,100 | 4,100 | 3,900 | 3,970 | 57,000 |
| 2005/05/16 | 4,020 | 4,100 | 4,020 | 4,030 | 48,200 |
| 2005/05/13 | 4,080 | 4,170 | 4,020 | 4,070 | 110,700 |
| 2005/05/12 | 4,200 | 4,250 | 4,170 | 4,220 | 47,800 |
| 2005/05/11 | 4,250 | 4,250 | 4,120 | 4,150 | 111,500 |
| 2005/05/10 | 4,190 | 4,350 | 4,190 | 4,350 | 161,100 |
| 2005/05/09 | 4,150 | 4,200 | 4,130 | 4,200 | 85,000 |
| 2005/05/06 | 4,070 | 4,250 | 4,070 | 4,180 | 120,200 |
| 2005/05/02 | 3,980 | 4,110 | 3,980 | 4,030 | 82,400 |
| 2005/04/28 | 3,990 | 4,060 | 3,960 | 4,030 | 114,500 |
| 2005/04/27 | 3,910 | 3,950 | 3,870 | 3,950 | 62,100 |
| 2005/04/26 | 3,930 | 3,970 | 3,880 | 3,970 | 69,100 |
| 2005/04/25 | 3,960 | 4,050 | 3,910 | 3,970 | 179,200 |
| 2005/04/22 | 3,880 | 3,890 | 3,810 | 3,890 | 123,100 |
| 2005/04/21 | 3,790 | 3,810 | 3,720 | 3,810 | 100,500 |
| 2005/04/20 | 3,700 | 3,820 | 3,650 | 3,790 | 166,700 |
| 2005/04/19 | 3,650 | 3,730 | 3,570 | 3,680 | 319,200 |
| 2005/04/18 | 3,590 | 3,760 | 3,590 | 3,630 | 143,800 |
| 2005/04/15 | 3,740 | 3,810 | 3,740 | 3,780 | 103,500 |
| 2005/04/14 | 3,800 | 3,800 | 3,730 | 3,780 | 75,900 |
| 2005/04/13 | 3,750 | 3,810 | 3,670 | 3,800 | 145,300 |
| 2005/04/12 | 3,790 | 3,790 | 3,710 | 3,710 | 79,300 |
| 2005/04/11 | 3,790 | 3,870 | 3,750 | 3,790 | 69,300 |
| 2005/04/08 | 3,630 | 3,820 | 3,630 | 3,810 | 131,500 |
| 2005/04/07 | 3,680 | 3,690 | 3,480 | 3,610 | 240,700 |
| 2005/04/06 | 3,600 | 3,730 | 3,600 | 3,700 | 128,300 |
| 2005/04/05 | 3,530 | 3,640 | 3,530 | 3,600 | 98,200 |
| 2005/04/04 | 3,550 | 3,550 | 3,470 | 3,520 | 80,200 |
| 2005/04/01 | 3,520 | 3,530 | 3,490 | 3,500 | 36,000 |
| 2005/03/31 | 3,500 | 3,590 | 3,470 | 3,570 | 43,100 |
| 2005/03/30 | 3,490 | 3,510 | 3,430 | 3,480 | 33,500 |
| 2005/03/29 | 3,510 | 3,560 | 3,480 | 3,510 | 48,800 |
| 2005/03/28 | 3,530 | 3,570 | 3,530 | 3,550 | 13,100 |
| 2005/03/25 | 3,570 | 3,580 | 3,500 | 3,580 | 48,500 |
| 2005/03/24 | 3,560 | 3,650 | 3,560 | 3,580 | 40,700 |
| 2005/03/23 | 3,640 | 3,640 | 3,570 | 3,600 | 56,600 |
| 2005/03/22 | 3,680 | 3,680 | 3,550 | 3,670 | 83,600 |
| 2005/03/18 | 3,500 | 3,680 | 3,500 | 3,680 | 145,500 |
| 2005/03/17 | 3,450 | 3,460 | 3,410 | 3,420 | 83,800 |
| 2005/03/16 | 3,480 | 3,480 | 3,440 | 3,450 | 51,100 |
| 2005/03/15 | 3,480 | 3,500 | 3,440 | 3,440 | 92,800 |
| 2005/03/14 | 3,450 | 3,460 | 3,440 | 3,450 | 36,000 |
| 2005/03/11 | 3,400 | 3,440 | 3,350 | 3,420 | 89,800 |
| 2005/03/10 | 3,340 | 3,380 | 3,330 | 3,330 | 42,900 |
| 2005/03/09 | 3,360 | 3,380 | 3,310 | 3,320 | 47,000 |
| 2005/03/08 | 3,350 | 3,380 | 3,310 | 3,340 | 43,800 |
| 2005/03/07 | 3,370 | 3,370 | 3,300 | 3,360 | 46,800 |
| 2005/03/04 | 3,400 | 3,400 | 3,330 | 3,340 | 35,000 |
| 2005/03/03 | 3,400 | 3,430 | 3,380 | 3,380 | 25,400 |
| 2005/03/02 | 3,410 | 3,410 | 3,350 | 3,400 | 39,800 |
| 2005/03/01 | 3,480 | 3,480 | 3,390 | 3,430 | 43,800 |
| 2005/02/28 | 3,470 | 3,530 | 3,420 | 3,530 | 53,700 |
| 2005/02/25 | 3,340 | 3,470 | 3,340 | 3,440 | 83,500 |
| 2005/02/24 | 3,390 | 3,420 | 3,250 | 3,270 | 95,000 |
| 2005/02/23 | 3,330 | 3,380 | 3,260 | 3,360 | 77,500 |
| 2005/02/22 | 3,380 | 3,440 | 3,320 | 3,380 | 73,100 |
| 2005/02/21 | 3,360 | 3,420 | 3,330 | 3,380 | 43,900 |
| 2005/02/18 | 3,380 | 3,400 | 3,330 | 3,390 | 38,600 |
| 2005/02/17 | 3,450 | 3,460 | 3,390 | 3,430 | 87,900 |
| 2005/02/16 | 3,560 | 3,560 | 3,350 | 3,510 | 77,500 |
| 2005/02/15 | 3,520 | 3,570 | 3,520 | 3,530 | 17,700 |
| 2005/02/14 | 3,590 | 3,590 | 3,540 | 3,550 | 18,600 |
| 2005/02/10 | 3,570 | 3,570 | 3,530 | 3,540 | 34,200 |
| 2005/02/09 | 3,550 | 3,550 | 3,530 | 3,540 | 32,000 |
| 2005/02/08 | 3,510 | 3,530 | 3,460 | 3,490 | 38,400 |
| 2005/02/07 | 3,470 | 3,590 | 3,440 | 3,530 | 69,000 |
| 2005/02/04 | 3,460 | 3,470 | 3,420 | 3,450 | 45,500 |
| 2005/02/03 | 3,430 | 3,430 | 3,390 | 3,420 | 33,600 |
| 2005/02/02 | 3,460 | 3,460 | 3,380 | 3,400 | 38,700 |
| 2005/02/01 | 3,490 | 3,490 | 3,410 | 3,440 | 21,900 |
| 2005/01/31 | 3,400 | 3,470 | 3,400 | 3,450 | 40,100 |
| 2005/01/28 | 3,400 | 3,460 | 3,390 | 3,450 | 22,300 |
| 2005/01/27 | 3,390 | 3,430 | 3,360 | 3,400 | 12,500 |
| 2005/01/26 | 3,470 | 3,470 | 3,250 | 3,400 | 17,400 |
| 2005/01/25 | 3,410 | 3,450 | 3,400 | 3,450 | 14,600 |
| 2005/01/24 | 3,370 | 3,450 | 3,370 | 3,410 | 17,000 |
| 2005/01/21 | 3,420 | 3,420 | 3,370 | 3,370 | 21,900 |
| 2005/01/20 | 3,410 | 3,420 | 3,360 | 3,400 | 30,600 |
| 2005/01/19 | 3,400 | 3,420 | 3,380 | 3,400 | 17,100 |
| 2005/01/18 | 3,400 | 3,420 | 3,370 | 3,390 | 18,900 |
| 2005/01/17 | 3,380 | 3,420 | 3,370 | 3,420 | 20,900 |
| 2005/01/14 | 3,410 | 3,410 | 3,310 | 3,330 | 57,600 |
| 2005/01/13 | 3,410 | 3,420 | 3,390 | 3,420 | 41,200 |
| 2005/01/12 | 3,360 | 3,420 | 3,360 | 3,410 | 42,500 |
| 2005/01/11 | 3,320 | 3,400 | 3,320 | 3,370 | 59,700 |
| 2005/01/07 | 3,360 | 3,390 | 3,290 | 3,310 | 34,700 |
| 2005/01/06 | 3,350 | 3,420 | 3,350 | 3,360 | 45,500 |
| 2005/01/05 | 3,280 | 3,440 | 3,280 | 3,370 | 79,900 |
| 2005/01/04 | 3,350 | 3,360 | 3,220 | 3,290 | 42,000 |