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 |
|---|---|---|---|---|---|
| 2007/12/28 | 5,690 | 5,790 | 5,660 | 5,700 | 31,830 |
| 2007/12/27 | 5,790 | 5,840 | 5,770 | 5,790 | 55,790 |
| 2007/12/26 | 5,710 | 5,790 | 5,670 | 5,780 | 72,290 |
| 2007/12/25 | 5,690 | 5,700 | 5,560 | 5,660 | 31,570 |
| 2007/12/21 | 5,620 | 5,690 | 5,440 | 5,660 | 129,240 |
| 2007/12/20 | 5,750 | 5,760 | 5,570 | 5,610 | 93,380 |
| 2007/12/19 | 5,690 | 5,780 | 5,640 | 5,770 | 129,740 |
| 2007/12/18 | 5,280 | 5,680 | 5,210 | 5,630 | 293,550 |
| 2007/12/17 | 5,700 | 5,710 | 4,970 | 5,280 | 337,610 |
| 2007/12/14 | 5,720 | 5,800 | 5,590 | 5,700 | 105,560 |
| 2007/12/13 | 5,680 | 5,780 | 5,550 | 5,600 | 72,700 |
| 2007/12/12 | 5,580 | 5,800 | 5,580 | 5,780 | 41,440 |
| 2007/12/11 | 5,800 | 5,850 | 5,720 | 5,760 | 58,500 |
| 2007/12/10 | 5,780 | 5,810 | 5,670 | 5,710 | 67,280 |
| 2007/12/07 | 5,800 | 5,900 | 5,740 | 5,790 | 76,260 |
| 2007/12/06 | 5,820 | 5,880 | 5,750 | 5,820 | 81,180 |
| 2007/12/05 | 5,520 | 5,800 | 5,400 | 5,800 | 136,890 |
| 2007/12/04 | 5,720 | 5,790 | 5,550 | 5,580 | 168,560 |
| 2007/12/03 | 5,940 | 5,960 | 5,850 | 5,920 | 73,840 |
| 2007/11/30 | 5,800 | 5,950 | 5,780 | 5,840 | 84,120 |
| 2007/11/29 | 5,810 | 5,880 | 5,690 | 5,810 | 165,170 |
| 2007/11/28 | 5,700 | 5,840 | 5,670 | 5,790 | 174,960 |
| 2007/11/27 | 5,440 | 5,630 | 5,370 | 5,610 | 115,130 |
| 2007/11/26 | 5,490 | 5,670 | 5,430 | 5,570 | 148,200 |
| 2007/11/22 | 5,300 | 5,430 | 5,200 | 5,420 | 174,770 |
| 2007/11/21 | 5,350 | 5,550 | 5,300 | 5,480 | 128,690 |
| 2007/11/20 | 5,040 | 5,330 | 5,040 | 5,290 | 101,420 |
| 2007/11/19 | 5,350 | 5,430 | 5,170 | 5,220 | 71,970 |
| 2007/11/16 | 5,190 | 5,380 | 5,140 | 5,330 | 89,860 |
| 2007/11/15 | 5,420 | 5,450 | 5,260 | 5,300 | 69,730 |
| 2007/11/14 | 5,500 | 5,570 | 5,240 | 5,490 | 169,240 |
| 2007/11/13 | 5,420 | 5,520 | 5,340 | 5,490 | 231,030 |
| 2007/11/12 | 4,900 | 5,330 | 4,860 | 5,220 | 208,500 |
| 2007/11/09 | 5,200 | 5,300 | 4,900 | 5,020 | 169,910 |
| 2007/11/08 | 5,280 | 5,500 | 5,130 | 5,230 | 222,530 |
| 2007/11/07 | 5,560 | 5,560 | 5,260 | 5,320 | 175,720 |
| 2007/11/06 | 5,460 | 5,630 | 5,420 | 5,460 | 181,050 |
| 2007/11/05 | 5,730 | 5,850 | 5,470 | 5,500 | 163,580 |
| 2007/11/02 | 5,820 | 5,870 | 5,650 | 5,720 | 261,460 |
| 2007/11/01 | 5,810 | 5,980 | 5,800 | 5,940 | 137,060 |
| 2007/10/31 | 5,800 | 5,870 | 5,720 | 5,790 | 218,250 |
| 2007/10/30 | 5,760 | 5,930 | 5,700 | 5,900 | 218,700 |
| 2007/10/29 | 5,970 | 6,250 | 5,670 | 5,750 | 414,680 |
| 2007/10/26 | 5,790 | 6,070 | 5,610 | 5,850 | 572,290 |
| 2007/10/25 | 5,400 | 5,420 | 5,270 | 5,390 | 201,590 |
| 2007/10/24 | 4,990 | 5,450 | 4,980 | 5,440 | 423,620 |
| 2007/10/23 | 4,840 | 4,990 | 4,720 | 4,970 | 206,720 |
| 2007/10/22 | 4,620 | 4,880 | 4,560 | 4,840 | 185,460 |
| 2007/10/19 | 4,890 | 4,920 | 4,700 | 4,870 | 209,650 |
| 2007/10/18 | 4,890 | 5,090 | 4,810 | 4,920 | 249,930 |
| 2007/10/17 | 4,940 | 4,940 | 4,750 | 4,880 | 321,000 |
| 2007/10/16 | 5,160 | 5,160 | 4,910 | 4,940 | 195,600 |
| 2007/10/15 | 5,120 | 5,200 | 5,110 | 5,170 | 129,030 |
| 2007/10/12 | 5,010 | 5,170 | 5,000 | 5,080 | 195,660 |
| 2007/10/11 | 5,010 | 5,050 | 4,860 | 5,000 | 330,480 |
| 2007/10/10 | 5,460 | 5,470 | 5,050 | 5,090 | 594,600 |
| 2007/10/09 | 5,010 | 5,460 | 5,010 | 5,460 | 466,570 |
| 2007/10/05 | 4,770 | 5,060 | 4,750 | 4,960 | 529,550 |
| 2007/10/04 | 4,840 | 4,840 | 4,600 | 4,670 | 327,260 |
| 2007/10/03 | 4,540 | 4,790 | 4,500 | 4,790 | 433,890 |
| 2007/10/02 | 4,350 | 4,440 | 4,180 | 4,290 | 319,910 |
| 2007/10/01 | 4,060 | 4,320 | 3,990 | 4,320 | 325,070 |
| 2007/09/28 | 4,180 | 4,420 | 3,950 | 3,960 | 410,860 |
| 2007/09/27 | 4,220 | 4,230 | 4,120 | 4,230 | 196,140 |
| 2007/09/26 | 3,600 | 3,760 | 3,600 | 3,730 | 184,910 |
| 2007/09/25 | 3,770 | 3,770 | 3,540 | 3,650 | 364,160 |
| 2007/09/21 | 3,690 | 3,690 | 3,320 | 3,320 | 665,460 |
| 2007/09/20 | 3,950 | 4,010 | 3,800 | 3,820 | 245,610 |
| 2007/09/19 | 3,990 | 4,140 | 3,940 | 4,130 | 141,910 |
| 2007/09/18 | 4,250 | 4,250 | 3,930 | 3,980 | 299,450 |
| 2007/09/14 | 4,070 | 4,210 | 4,000 | 4,200 | 321,710 |
| 2007/09/13 | 4,410 | 4,430 | 4,250 | 4,320 | 205,630 |
| 2007/09/12 | 4,460 | 4,580 | 4,390 | 4,460 | 217,450 |
| 2007/09/11 | 4,400 | 4,410 | 4,180 | 4,290 | 284,810 |
| 2007/09/10 | 4,390 | 4,530 | 4,360 | 4,420 | 181,720 |
| 2007/09/07 | 4,660 | 4,680 | 4,500 | 4,540 | 200,690 |
| 2007/09/06 | 4,780 | 4,780 | 4,550 | 4,650 | 326,740 |
| 2007/09/05 | 5,260 | 5,260 | 4,830 | 4,920 | 383,150 |
| 2007/09/04 | 5,200 | 5,340 | 5,050 | 5,290 | 224,240 |
| 2007/09/03 | 5,000 | 5,060 | 4,800 | 4,850 | 140,610 |
| 2007/08/31 | 4,940 | 5,000 | 4,780 | 4,990 | 182,890 |
| 2007/08/30 | 4,920 | 4,950 | 4,860 | 4,930 | 149,730 |
| 2007/08/29 | 4,790 | 4,880 | 4,750 | 4,840 | 164,030 |
| 2007/08/28 | 4,850 | 4,970 | 4,760 | 4,940 | 198,130 |
| 2007/08/27 | 4,660 | 4,920 | 4,660 | 4,860 | 180,880 |
| 2007/08/24 | 4,700 | 4,760 | 4,620 | 4,650 | 219,730 |
| 2007/08/23 | 4,740 | 4,810 | 4,670 | 4,720 | 260,460 |
| 2007/08/22 | 4,850 | 4,870 | 4,670 | 4,730 | 280,650 |
| 2007/08/21 | 4,900 | 5,080 | 4,840 | 4,900 | 177,460 |
| 2007/08/20 | 4,980 | 4,990 | 4,820 | 4,890 | 246,780 |
| 2007/08/17 | 4,920 | 4,950 | 4,760 | 4,780 | 243,120 |
| 2007/08/16 | 4,900 | 5,000 | 4,760 | 4,970 | 344,130 |
| 2007/08/15 | 5,210 | 5,230 | 4,950 | 4,990 | 280,420 |
| 2007/08/14 | 5,080 | 5,370 | 5,070 | 5,300 | 162,550 |
| 2007/08/13 | 5,410 | 5,460 | 5,190 | 5,280 | 447,930 |
| 2007/08/10 | 4,900 | 5,390 | 4,840 | 5,390 | 491,970 |
| 2007/08/09 | 5,180 | 5,180 | 4,780 | 4,890 | 522,120 |
| 2007/08/08 | 5,190 | 5,190 | 4,850 | 4,900 | 409,150 |
| 2007/08/07 | 5,300 | 5,310 | 5,060 | 5,100 | 257,120 |
| 2007/08/06 | 4,790 | 5,330 | 4,650 | 5,250 | 695,510 |
| 2007/08/03 | 5,700 | 5,700 | 5,440 | 5,540 | 189,410 |
| 2007/08/02 | 5,720 | 5,790 | 5,590 | 5,690 | 240,430 |
| 2007/08/01 | 5,770 | 5,780 | 5,520 | 5,550 | 224,710 |
| 2007/07/31 | 5,990 | 5,990 | 5,780 | 5,860 | 164,830 |
| 2007/07/30 | 5,980 | 6,040 | 5,740 | 6,030 | 228,610 |
| 2007/07/27 | 6,110 | 6,170 | 5,970 | 6,020 | 201,520 |
| 2007/07/26 | 6,350 | 6,400 | 6,280 | 6,280 | 131,250 |
| 2007/07/25 | 6,360 | 6,370 | 6,260 | 6,310 | 217,440 |
| 2007/07/24 | 6,250 | 6,400 | 6,110 | 6,160 | 258,310 |
| 2007/07/23 | 6,430 | 6,430 | 6,130 | 6,230 | 339,470 |
| 2007/07/20 | 6,800 | 6,800 | 6,420 | 6,450 | 243,710 |
| 2007/07/19 | 6,740 | 6,840 | 6,600 | 6,640 | 245,880 |
| 2007/07/18 | 6,980 | 7,030 | 6,680 | 6,750 | 234,600 |
| 2007/07/17 | 7,180 | 7,180 | 6,940 | 6,960 | 159,560 |
| 2007/07/13 | 7,190 | 7,250 | 7,120 | 7,170 | 178,660 |
| 2007/07/12 | 7,200 | 7,200 | 7,010 | 7,090 | 219,170 |
| 2007/07/11 | 7,160 | 7,180 | 7,120 | 7,120 | 137,140 |
| 2007/07/10 | 7,410 | 7,440 | 7,130 | 7,150 | 273,750 |
| 2007/07/09 | 7,410 | 7,640 | 7,350 | 7,480 | 217,030 |
| 2007/07/06 | 7,600 | 7,600 | 7,490 | 7,490 | 141,610 |
| 2007/07/05 | 7,630 | 7,640 | 7,540 | 7,590 | 114,170 |
| 2007/07/04 | 7,490 | 7,650 | 7,430 | 7,630 | 239,940 |
| 2007/07/03 | 7,270 | 7,310 | 7,250 | 7,290 | 88,060 |
| 2007/07/02 | 7,300 | 7,310 | 7,200 | 7,260 | 100,400 |
| 2007/06/29 | 7,110 | 7,400 | 7,090 | 7,310 | 214,330 |
| 2007/06/28 | 7,100 | 7,240 | 7,050 | 7,190 | 161,430 |
| 2007/06/27 | 7,140 | 7,140 | 7,040 | 7,090 | 69,670 |
| 2007/06/26 | 7,150 | 7,190 | 7,060 | 7,160 | 98,600 |
| 2007/06/25 | 7,200 | 7,270 | 7,150 | 7,180 | 126,270 |
| 2007/06/22 | 7,130 | 7,190 | 7,110 | 7,140 | 147,240 |
| 2007/06/21 | 7,250 | 7,250 | 7,130 | 7,200 | 177,720 |
| 2007/06/20 | 7,400 | 7,410 | 7,190 | 7,270 | 155,910 |
| 2007/06/19 | 7,500 | 7,500 | 7,330 | 7,390 | 143,140 |
| 2007/06/18 | 7,500 | 7,550 | 7,450 | 7,500 | 204,950 |
| 2007/06/15 | 7,390 | 7,390 | 7,250 | 7,300 | 118,740 |
| 2007/06/14 | 7,220 | 7,360 | 7,160 | 7,240 | 113,020 |
| 2007/06/13 | 7,300 | 7,370 | 7,160 | 7,290 | 144,170 |
| 2007/06/12 | 7,420 | 7,450 | 7,310 | 7,400 | 183,020 |
| 2007/06/11 | 6,940 | 7,280 | 6,940 | 7,190 | 190,320 |
| 2007/06/08 | 7,250 | 7,250 | 7,030 | 7,140 | 230,490 |
| 2007/06/07 | 7,300 | 7,370 | 7,220 | 7,350 | 208,450 |
| 2007/06/06 | 7,290 | 7,500 | 7,290 | 7,400 | 458,600 |
| 2007/06/05 | 7,900 | 7,900 | 7,120 | 7,440 | 642,980 |
| 2007/06/04 | 8,200 | 8,220 | 8,070 | 8,100 | 93,320 |
| 2007/06/01 | 8,240 | 8,330 | 8,190 | 8,250 | 96,560 |
| 2007/05/31 | 8,080 | 8,230 | 8,070 | 8,220 | 97,380 |
| 2007/05/30 | 8,060 | 8,140 | 8,010 | 8,070 | 55,670 |
| 2007/05/29 | 8,030 | 8,120 | 8,010 | 8,050 | 70,850 |
| 2007/05/28 | 8,050 | 8,090 | 8,030 | 8,060 | 97,550 |
| 2007/05/25 | 8,030 | 8,190 | 7,990 | 8,060 | 79,620 |
| 2007/05/24 | 8,120 | 8,120 | 7,990 | 8,090 | 67,630 |
| 2007/05/23 | 8,120 | 8,220 | 8,120 | 8,180 | 58,070 |
| 2007/05/22 | 8,050 | 8,160 | 8,000 | 8,160 | 84,820 |
| 2007/05/21 | 8,060 | 8,130 | 7,990 | 8,080 | 161,900 |
| 2007/05/18 | 8,100 | 8,100 | 7,890 | 7,960 | 198,790 |
| 2007/05/17 | 7,880 | 8,250 | 7,880 | 8,170 | 222,480 |
| 2007/05/16 | 7,970 | 8,080 | 7,850 | 7,950 | 157,510 |
| 2007/05/15 | 7,830 | 7,970 | 7,780 | 7,910 | 140,570 |
| 2007/05/14 | 8,160 | 8,180 | 7,990 | 8,030 | 103,040 |
| 2007/05/11 | 8,190 | 8,280 | 8,130 | 8,170 | 116,850 |
| 2007/05/10 | 8,180 | 8,250 | 8,100 | 8,190 | 171,480 |
| 2007/05/09 | 8,060 | 8,360 | 8,060 | 8,360 | 189,770 |
| 2007/05/08 | 8,060 | 8,240 | 8,010 | 8,210 | 208,070 |
| 2007/05/07 | 7,990 | 8,140 | 7,920 | 8,130 | 406,510 |
| 2007/05/02 | 7,860 | 7,920 | 7,680 | 7,720 | 253,230 |
| 2007/05/01 | 7,900 | 8,000 | 7,820 | 7,960 | 287,550 |
| 2007/04/27 | 7,910 | 8,000 | 7,740 | 8,000 | 331,800 |
| 2007/04/26 | 7,850 | 7,970 | 7,710 | 7,900 | 237,710 |
| 2007/04/25 | 7,860 | 7,890 | 7,770 | 7,840 | 134,470 |
| 2007/04/24 | 7,710 | 7,860 | 7,710 | 7,860 | 127,800 |
| 2007/04/23 | 7,880 | 7,960 | 7,860 | 7,910 | 253,100 |
| 2007/04/20 | 7,950 | 7,960 | 7,520 | 7,590 | 269,650 |
| 2007/04/19 | 7,950 | 8,150 | 7,920 | 8,040 | 310,640 |
| 2007/04/18 | 7,730 | 7,900 | 7,660 | 7,900 | 126,290 |
| 2007/04/17 | 7,860 | 7,870 | 7,710 | 7,800 | 256,300 |
| 2007/04/16 | 7,800 | 7,940 | 7,750 | 7,880 | 175,480 |
| 2007/04/13 | 7,600 | 7,740 | 7,600 | 7,650 | 156,790 |
| 2007/04/12 | 7,490 | 7,690 | 7,490 | 7,590 | 118,000 |
| 2007/04/11 | 7,550 | 7,640 | 7,520 | 7,590 | 112,470 |
| 2007/04/10 | 7,450 | 7,680 | 7,420 | 7,630 | 137,090 |
| 2007/04/09 | 7,360 | 7,470 | 7,320 | 7,450 | 142,880 |
| 2007/04/06 | 7,450 | 7,550 | 7,290 | 7,310 | 196,190 |
| 2007/04/05 | 7,350 | 7,430 | 7,250 | 7,330 | 216,090 |
| 2007/04/04 | 7,410 | 7,450 | 7,300 | 7,450 | 203,790 |
| 2007/04/03 | 7,360 | 7,490 | 7,240 | 7,410 | 171,210 |
| 2007/04/02 | 7,410 | 7,430 | 7,070 | 7,150 | 197,670 |
| 2007/03/30 | 7,420 | 7,590 | 7,380 | 7,490 | 71,000 |
| 2007/03/29 | 7,310 | 7,470 | 7,260 | 7,410 | 108,100 |
| 2007/03/28 | 7,420 | 7,550 | 7,390 | 7,420 | 74,100 |
| 2007/03/27 | 7,510 | 7,640 | 7,410 | 7,460 | 86,300 |
| 2007/03/26 | 7,600 | 7,660 | 7,460 | 7,550 | 109,120 |
| 2007/03/23 | 7,660 | 7,690 | 7,520 | 7,590 | 66,310 |
| 2007/03/22 | 7,700 | 7,770 | 7,630 | 7,710 | 81,050 |
| 2007/03/20 | 7,600 | 7,640 | 7,480 | 7,570 | 79,310 |
| 2007/03/19 | 7,380 | 7,560 | 7,310 | 7,500 | 78,460 |
| 2007/03/16 | 7,550 | 7,570 | 7,310 | 7,380 | 183,920 |
| 2007/03/15 | 7,650 | 7,730 | 7,510 | 7,630 | 95,890 |
| 2007/03/14 | 7,480 | 7,550 | 7,410 | 7,450 | 90,370 |
| 2007/03/13 | 7,750 | 7,770 | 7,630 | 7,680 | 73,620 |
| 2007/03/12 | 7,900 | 7,900 | 7,680 | 7,750 | 185,020 |
| 2007/03/09 | 7,830 | 7,890 | 7,750 | 7,820 | 163,620 |
| 2007/03/08 | 7,560 | 7,700 | 7,410 | 7,700 | 141,710 |
| 2007/03/07 | 7,300 | 7,500 | 7,300 | 7,460 | 98,320 |
| 2007/03/06 | 7,220 | 7,450 | 7,080 | 7,380 | 220,580 |
| 2007/03/05 | 7,570 | 7,570 | 7,290 | 7,290 | 314,150 |
| 2007/03/02 | 7,200 | 7,740 | 7,200 | 7,670 | 268,330 |
| 2007/03/01 | 7,460 | 7,490 | 7,170 | 7,280 | 191,340 |
| 2007/02/28 | 7,200 | 7,700 | 7,200 | 7,540 | 247,340 |
| 2007/02/27 | 7,680 | 7,760 | 7,620 | 7,700 | 210,940 |
| 2007/02/26 | 8,180 | 8,180 | 7,700 | 7,800 | 249,900 |
| 2007/02/23 | 7,850 | 8,280 | 7,830 | 8,180 | 309,600 |
| 2007/02/22 | 7,750 | 7,890 | 7,730 | 7,850 | 184,250 |
| 2007/02/21 | 7,670 | 7,780 | 7,610 | 7,750 | 172,430 |
| 2007/02/20 | 7,300 | 7,590 | 7,300 | 7,570 | 124,200 |
| 2007/02/19 | 7,410 | 7,540 | 7,360 | 7,500 | 154,510 |
| 2007/02/16 | 7,400 | 7,450 | 7,230 | 7,410 | 209,090 |
| 2007/02/15 | 7,100 | 7,400 | 7,040 | 7,390 | 182,330 |
| 2007/02/14 | 7,110 | 7,110 | 6,940 | 7,030 | 175,380 |
| 2007/02/13 | 7,050 | 7,120 | 6,930 | 7,040 | 154,390 |
| 2007/02/09 | 6,710 | 7,100 | 6,700 | 7,050 | 171,210 |
| 2007/02/08 | 6,700 | 6,900 | 6,650 | 6,800 | 243,540 |
| 2007/02/07 | 7,090 | 7,100 | 6,730 | 6,830 | 330,810 |
| 2007/02/06 | 7,100 | 7,180 | 7,100 | 7,120 | 83,510 |
| 2007/02/05 | 7,300 | 7,300 | 7,060 | 7,090 | 148,030 |
| 2007/02/02 | 7,120 | 7,240 | 7,120 | 7,150 | 86,690 |
| 2007/02/01 | 7,150 | 7,180 | 7,090 | 7,120 | 229,520 |
| 2007/01/31 | 7,450 | 7,450 | 7,180 | 7,250 | 111,590 |
| 2007/01/30 | 7,260 | 7,420 | 7,160 | 7,370 | 129,620 |
| 2007/01/29 | 7,220 | 7,440 | 7,220 | 7,360 | 113,460 |
| 2007/01/26 | 7,240 | 7,250 | 7,010 | 7,130 | 357,000 |
| 2007/01/25 | 7,780 | 7,780 | 7,160 | 7,340 | 286,360 |
| 2007/01/24 | 7,750 | 7,800 | 7,710 | 7,730 | 98,110 |
| 2007/01/23 | 7,780 | 7,840 | 7,710 | 7,820 | 89,520 |
| 2007/01/22 | 7,830 | 7,840 | 7,610 | 7,680 | 132,150 |
| 2007/01/19 | 7,770 | 7,860 | 7,770 | 7,800 | 53,000 |
| 2007/01/18 | 7,840 | 7,890 | 7,760 | 7,810 | 92,140 |
| 2007/01/17 | 7,700 | 7,740 | 7,610 | 7,720 | 70,310 |
| 2007/01/16 | 7,660 | 7,700 | 7,560 | 7,660 | 105,060 |
| 2007/01/15 | 7,520 | 7,690 | 7,520 | 7,660 | 101,350 |
| 2007/01/12 | 7,690 | 7,690 | 7,530 | 7,620 | 101,370 |
| 2007/01/11 | 7,610 | 7,700 | 7,540 | 7,600 | 89,690 |
| 2007/01/10 | 7,690 | 7,690 | 7,580 | 7,600 | 142,950 |
| 2007/01/09 | 7,500 | 7,670 | 7,450 | 7,610 | 303,760 |
| 2007/01/05 | 7,110 | 7,450 | 7,030 | 7,100 | 356,320 |
| 2007/01/04 | 7,780 | 7,800 | 7,620 | 7,710 | 51,010 |