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 |
|---|---|---|---|---|---|
| 2008/12/30 | 4,970 | 4,970 | 4,920 | 4,940 | 41,780 |
| 2008/12/29 | 4,950 | 5,030 | 4,920 | 4,970 | 89,170 |
| 2008/12/26 | 4,990 | 5,020 | 4,860 | 4,890 | 138,900 |
| 2008/12/25 | 5,100 | 5,140 | 4,920 | 4,960 | 156,010 |
| 2008/12/24 | 5,100 | 5,270 | 5,070 | 5,210 | 170,220 |
| 2008/12/22 | 5,140 | 5,240 | 5,060 | 5,090 | 110,060 |
| 2008/12/19 | 5,310 | 5,400 | 5,140 | 5,140 | 153,540 |
| 2008/12/18 | 5,120 | 5,440 | 5,080 | 5,410 | 181,730 |
| 2008/12/17 | 5,220 | 5,230 | 5,080 | 5,220 | 168,650 |
| 2008/12/16 | 5,100 | 5,200 | 5,010 | 5,120 | 169,430 |
| 2008/12/15 | 4,650 | 4,860 | 4,650 | 4,800 | 126,480 |
| 2008/12/12 | 4,750 | 4,800 | 4,510 | 4,600 | 182,200 |
| 2008/12/11 | 4,760 | 4,850 | 4,650 | 4,750 | 158,540 |
| 2008/12/10 | 5,050 | 5,050 | 4,750 | 4,810 | 228,270 |
| 2008/12/09 | 5,220 | 5,230 | 4,940 | 5,110 | 153,050 |
| 2008/12/08 | 5,120 | 5,290 | 5,090 | 5,230 | 94,510 |
| 2008/12/05 | 5,210 | 5,230 | 5,010 | 5,120 | 91,030 |
| 2008/12/04 | 5,150 | 5,240 | 5,090 | 5,240 | 109,750 |
| 2008/12/03 | 4,990 | 5,120 | 4,960 | 5,050 | 194,000 |
| 2008/12/02 | 4,590 | 4,810 | 4,520 | 4,740 | 158,010 |
| 2008/12/01 | 4,640 | 4,780 | 4,630 | 4,740 | 128,890 |
| 2008/11/28 | 4,580 | 4,680 | 4,510 | 4,640 | 90,960 |
| 2008/11/27 | 4,700 | 4,700 | 4,410 | 4,630 | 152,610 |
| 2008/11/26 | 4,600 | 4,730 | 4,520 | 4,580 | 138,550 |
| 2008/11/25 | 4,840 | 5,010 | 4,500 | 4,620 | 348,930 |
| 2008/11/21 | 4,830 | 4,880 | 4,550 | 4,830 | 333,300 |
| 2008/11/20 | 5,050 | 5,160 | 4,920 | 5,070 | 103,790 |
| 2008/11/19 | 5,030 | 5,140 | 4,930 | 5,000 | 63,550 |
| 2008/11/18 | 4,920 | 5,130 | 4,920 | 5,000 | 69,660 |
| 2008/11/17 | 5,000 | 5,210 | 4,950 | 5,020 | 106,020 |
| 2008/11/14 | 5,280 | 5,320 | 4,980 | 5,050 | 105,050 |
| 2008/11/13 | 5,190 | 5,190 | 5,040 | 5,080 | 113,840 |
| 2008/11/12 | 5,300 | 5,300 | 5,150 | 5,190 | 119,930 |
| 2008/11/11 | 5,260 | 5,500 | 5,200 | 5,330 | 179,870 |
| 2008/11/10 | 5,200 | 5,410 | 5,170 | 5,360 | 269,320 |
| 2008/11/07 | 4,820 | 5,160 | 4,770 | 4,950 | 304,690 |
| 2008/11/06 | 4,800 | 4,930 | 4,620 | 4,870 | 286,080 |
| 2008/11/05 | 5,000 | 5,000 | 4,780 | 4,900 | 703,960 |
| 2008/11/04 | 4,930 | 5,250 | 4,880 | 5,220 | 305,200 |
| 2008/10/31 | 4,780 | 4,920 | 4,680 | 4,780 | 244,690 |
| 2008/10/30 | 4,640 | 4,790 | 4,600 | 4,770 | 318,390 |
| 2008/10/29 | 4,750 | 4,900 | 4,330 | 4,540 | 411,950 |
| 2008/10/28 | 4,000 | 4,630 | 3,990 | 4,630 | 350,800 |
| 2008/10/27 | 4,630 | 4,640 | 4,130 | 4,130 | 503,750 |
| 2008/10/24 | 4,970 | 4,980 | 4,610 | 4,630 | 372,610 |
| 2008/10/23 | 4,920 | 5,020 | 4,730 | 5,010 | 245,530 |
| 2008/10/22 | 4,900 | 5,060 | 4,900 | 5,000 | 161,190 |
| 2008/10/21 | 5,290 | 5,390 | 5,070 | 5,100 | 437,630 |
| 2008/10/20 | 5,010 | 5,220 | 4,840 | 5,200 | 354,940 |
| 2008/10/17 | 4,910 | 4,960 | 4,720 | 4,910 | 276,960 |
| 2008/10/16 | 4,780 | 4,920 | 4,620 | 4,660 | 294,430 |
| 2008/10/15 | 4,800 | 5,090 | 4,770 | 5,060 | 365,290 |
| 2008/10/14 | 4,550 | 4,750 | 4,540 | 4,750 | 322,780 |
| 2008/10/10 | 4,180 | 4,360 | 3,900 | 4,250 | 257,000 |
| 2008/10/09 | 4,270 | 4,500 | 4,200 | 4,270 | 435,550 |
| 2008/10/08 | 4,720 | 4,730 | 4,300 | 4,320 | 611,230 |
| 2008/10/07 | 4,750 | 5,250 | 4,500 | 4,800 | 597,500 |
| 2008/10/06 | 4,700 | 4,850 | 4,690 | 4,800 | 692,260 |
| 2008/10/03 | 4,200 | 4,440 | 4,170 | 4,350 | 344,100 |
| 2008/10/02 | 4,200 | 4,280 | 4,150 | 4,190 | 204,000 |
| 2008/10/01 | 4,140 | 4,170 | 4,020 | 4,140 | 180,440 |
| 2008/09/30 | 3,950 | 4,050 | 3,900 | 3,990 | 157,300 |
| 2008/09/29 | 3,990 | 4,170 | 3,950 | 4,090 | 218,220 |
| 2008/09/26 | 3,910 | 4,010 | 3,840 | 3,910 | 89,300 |
| 2008/09/25 | 3,820 | 3,980 | 3,780 | 3,950 | 145,170 |
| 2008/09/24 | 3,950 | 3,980 | 3,730 | 3,840 | 287,850 |
| 2008/09/22 | 4,070 | 4,070 | 3,950 | 3,950 | 120,480 |
| 2008/09/19 | 4,040 | 4,070 | 3,970 | 4,020 | 168,810 |
| 2008/09/18 | 3,790 | 4,080 | 3,750 | 4,070 | 191,330 |
| 2008/09/17 | 4,100 | 4,110 | 3,800 | 3,830 | 163,210 |
| 2008/09/16 | 3,690 | 4,030 | 3,660 | 3,980 | 247,000 |
| 2008/09/12 | 3,920 | 4,020 | 3,850 | 3,890 | 288,810 |
| 2008/09/11 | 4,040 | 4,130 | 3,950 | 3,970 | 439,920 |
| 2008/09/10 | 3,960 | 4,360 | 3,960 | 4,240 | 480,520 |
| 2008/09/09 | 4,060 | 4,150 | 3,950 | 4,010 | 220,580 |
| 2008/09/08 | 3,940 | 4,060 | 3,920 | 4,010 | 191,590 |
| 2008/09/05 | 3,870 | 3,970 | 3,730 | 3,930 | 295,300 |
| 2008/09/04 | 4,000 | 4,040 | 3,840 | 3,960 | 292,850 |
| 2008/09/03 | 4,000 | 4,100 | 3,780 | 3,910 | 378,710 |
| 2008/09/02 | 3,750 | 4,000 | 3,720 | 3,900 | 582,070 |
| 2008/09/01 | 3,570 | 3,610 | 3,490 | 3,540 | 137,300 |
| 2008/08/29 | 3,610 | 3,670 | 3,580 | 3,670 | 144,050 |
| 2008/08/28 | 3,580 | 3,580 | 3,510 | 3,560 | 65,030 |
| 2008/08/27 | 3,570 | 3,620 | 3,550 | 3,570 | 80,020 |
| 2008/08/26 | 3,500 | 3,630 | 3,430 | 3,610 | 228,620 |
| 2008/08/25 | 3,600 | 3,660 | 3,580 | 3,630 | 247,730 |
| 2008/08/22 | 3,490 | 3,540 | 3,430 | 3,530 | 130,570 |
| 2008/08/21 | 3,500 | 3,500 | 3,370 | 3,440 | 215,500 |
| 2008/08/20 | 3,330 | 3,500 | 3,330 | 3,490 | 159,470 |
| 2008/08/19 | 3,310 | 3,360 | 3,260 | 3,310 | 80,090 |
| 2008/08/18 | 3,300 | 3,420 | 3,270 | 3,360 | 105,840 |
| 2008/08/15 | 3,260 | 3,380 | 3,200 | 3,340 | 120,880 |
| 2008/08/14 | 3,420 | 3,450 | 3,170 | 3,210 | 341,430 |
| 2008/08/13 | 3,610 | 3,650 | 3,420 | 3,460 | 262,180 |
| 2008/08/12 | 3,520 | 3,690 | 3,520 | 3,650 | 347,930 |
| 2008/08/11 | 3,410 | 3,560 | 3,390 | 3,510 | 176,110 |
| 2008/08/08 | 3,400 | 3,450 | 3,310 | 3,400 | 106,250 |
| 2008/08/07 | 3,410 | 3,420 | 3,340 | 3,410 | 172,440 |
| 2008/08/06 | 3,360 | 3,440 | 3,250 | 3,400 | 363,110 |
| 2008/08/05 | 3,210 | 3,340 | 3,210 | 3,260 | 270,140 |
| 2008/08/04 | 3,350 | 3,390 | 3,240 | 3,290 | 339,260 |
| 2008/08/01 | 3,300 | 3,490 | 3,230 | 3,450 | 373,440 |
| 2008/07/31 | 3,350 | 3,380 | 3,280 | 3,330 | 136,980 |
| 2008/07/30 | 3,280 | 3,330 | 3,210 | 3,300 | 147,790 |
| 2008/07/29 | 3,240 | 3,270 | 3,140 | 3,180 | 324,620 |
| 2008/07/28 | 3,360 | 3,460 | 3,280 | 3,330 | 191,970 |
| 2008/07/25 | 3,280 | 3,360 | 3,250 | 3,270 | 263,380 |
| 2008/07/24 | 3,150 | 3,360 | 3,120 | 3,360 | 350,220 |
| 2008/07/23 | 3,100 | 3,120 | 3,040 | 3,090 | 213,610 |
| 2008/07/22 | 3,130 | 3,130 | 3,020 | 3,100 | 156,580 |
| 2008/07/18 | 3,190 | 3,190 | 3,010 | 3,030 | 166,190 |
| 2008/07/17 | 3,070 | 3,170 | 3,040 | 3,140 | 210,540 |
| 2008/07/16 | 3,000 | 3,030 | 2,865 | 2,965 | 636,530 |
| 2008/07/15 | 3,250 | 3,250 | 3,020 | 3,070 | 339,680 |
| 2008/07/14 | 3,090 | 3,230 | 3,020 | 3,200 | 524,300 |
| 2008/07/11 | 3,120 | 3,140 | 2,955 | 2,990 | 435,190 |
| 2008/07/10 | 3,150 | 3,210 | 3,110 | 3,180 | 148,820 |
| 2008/07/09 | 3,300 | 3,310 | 3,130 | 3,160 | 299,280 |
| 2008/07/08 | 3,440 | 3,460 | 3,220 | 3,250 | 504,330 |
| 2008/07/07 | 3,520 | 3,550 | 3,410 | 3,470 | 329,790 |
| 2008/07/04 | 3,340 | 3,550 | 3,340 | 3,460 | 475,110 |
| 2008/07/03 | 3,140 | 3,340 | 3,130 | 3,300 | 473,010 |
| 2008/07/02 | 3,150 | 3,250 | 3,070 | 3,130 | 538,280 |
| 2008/07/01 | 3,030 | 3,110 | 3,000 | 3,050 | 311,090 |
| 2008/06/30 | 3,090 | 3,180 | 3,000 | 3,040 | 211,310 |
| 2008/06/27 | 3,180 | 3,190 | 3,070 | 3,100 | 210,230 |
| 2008/06/26 | 3,280 | 3,320 | 3,210 | 3,230 | 190,980 |
| 2008/06/25 | 3,340 | 3,370 | 3,210 | 3,250 | 187,620 |
| 2008/06/24 | 3,430 | 3,500 | 3,360 | 3,370 | 187,080 |
| 2008/06/23 | 3,550 | 3,550 | 3,400 | 3,480 | 292,280 |
| 2008/06/20 | 3,710 | 3,740 | 3,520 | 3,570 | 407,400 |
| 2008/06/19 | 3,480 | 3,710 | 3,410 | 3,690 | 579,960 |
| 2008/06/18 | 3,610 | 3,610 | 3,480 | 3,550 | 574,090 |
| 2008/06/17 | 3,730 | 3,780 | 3,530 | 3,610 | 587,430 |
| 2008/06/16 | 3,830 | 3,830 | 3,640 | 3,710 | 248,960 |
| 2008/06/13 | 3,860 | 3,910 | 3,680 | 3,780 | 219,030 |
| 2008/06/12 | 3,830 | 4,000 | 3,780 | 3,810 | 406,540 |
| 2008/06/11 | 3,950 | 3,970 | 3,770 | 3,930 | 260,260 |
| 2008/06/10 | 4,170 | 4,170 | 3,920 | 4,000 | 169,780 |
| 2008/06/09 | 4,180 | 4,210 | 4,060 | 4,080 | 104,030 |
| 2008/06/06 | 4,230 | 4,260 | 4,160 | 4,220 | 80,580 |
| 2008/06/05 | 4,170 | 4,220 | 4,100 | 4,200 | 151,980 |
| 2008/06/04 | 4,220 | 4,220 | 4,100 | 4,170 | 291,120 |
| 2008/06/03 | 4,270 | 4,390 | 4,180 | 4,290 | 302,680 |
| 2008/06/02 | 4,340 | 4,360 | 4,210 | 4,260 | 108,750 |
| 2008/05/30 | 4,200 | 4,280 | 4,130 | 4,250 | 129,040 |
| 2008/05/29 | 3,930 | 4,120 | 3,920 | 4,070 | 200,710 |
| 2008/05/28 | 4,100 | 4,130 | 3,870 | 3,910 | 208,660 |
| 2008/05/27 | 4,210 | 4,240 | 4,120 | 4,140 | 119,820 |
| 2008/05/26 | 4,350 | 4,400 | 4,200 | 4,200 | 113,660 |
| 2008/05/23 | 4,450 | 4,450 | 4,310 | 4,310 | 108,620 |
| 2008/05/22 | 4,240 | 4,300 | 4,170 | 4,280 | 104,400 |
| 2008/05/21 | 4,480 | 4,480 | 4,220 | 4,240 | 124,320 |
| 2008/05/20 | 4,490 | 4,570 | 4,440 | 4,470 | 70,610 |
| 2008/05/19 | 4,600 | 4,600 | 4,440 | 4,440 | 100,990 |
| 2008/05/16 | 4,720 | 4,740 | 4,480 | 4,500 | 137,990 |
| 2008/05/15 | 4,880 | 4,880 | 4,600 | 4,680 | 306,930 |
| 2008/05/14 | 4,760 | 4,860 | 4,680 | 4,830 | 174,980 |
| 2008/05/13 | 4,540 | 4,780 | 4,500 | 4,710 | 152,090 |
| 2008/05/12 | 4,560 | 4,560 | 4,370 | 4,500 | 158,450 |
| 2008/05/09 | 4,710 | 4,760 | 4,520 | 4,550 | 207,540 |
| 2008/05/08 | 4,590 | 4,770 | 4,530 | 4,690 | 284,920 |
| 2008/05/07 | 4,380 | 4,520 | 4,320 | 4,500 | 128,430 |
| 2008/05/02 | 4,440 | 4,460 | 4,280 | 4,360 | 353,370 |
| 2008/05/01 | 4,550 | 4,550 | 4,340 | 4,390 | 171,810 |
| 2008/04/30 | 4,500 | 4,640 | 4,420 | 4,580 | 215,540 |
| 2008/04/28 | 4,530 | 4,600 | 4,410 | 4,480 | 279,520 |
| 2008/04/25 | 4,300 | 4,650 | 4,230 | 4,580 | 413,490 |
| 2008/04/24 | 4,210 | 4,270 | 4,200 | 4,200 | 71,420 |
| 2008/04/23 | 4,170 | 4,360 | 4,120 | 4,160 | 170,230 |
| 2008/04/22 | 4,220 | 4,240 | 4,130 | 4,160 | 130,260 |
| 2008/04/21 | 4,300 | 4,370 | 4,240 | 4,270 | 200,590 |
| 2008/04/18 | 4,170 | 4,250 | 4,070 | 4,220 | 202,570 |
| 2008/04/17 | 4,320 | 4,320 | 4,170 | 4,220 | 196,970 |
| 2008/04/16 | 4,340 | 4,400 | 4,130 | 4,270 | 388,260 |
| 2008/04/15 | 4,260 | 4,270 | 4,110 | 4,210 | 413,360 |
| 2008/04/14 | 3,920 | 4,340 | 3,900 | 4,310 | 459,920 |
| 2008/04/11 | 3,760 | 4,000 | 3,710 | 3,980 | 345,680 |
| 2008/04/10 | 3,680 | 3,770 | 3,600 | 3,730 | 237,940 |
| 2008/04/09 | 3,800 | 3,830 | 3,600 | 3,800 | 459,240 |
| 2008/04/08 | 4,010 | 4,050 | 3,770 | 3,790 | 679,500 |
| 2008/04/07 | 4,020 | 4,290 | 3,970 | 4,180 | 628,960 |
| 2008/04/04 | 4,500 | 4,510 | 4,170 | 4,170 | 837,290 |
| 2008/04/03 | 4,870 | 4,870 | 4,490 | 4,670 | 479,340 |
| 2008/04/02 | 4,900 | 4,950 | 4,790 | 4,920 | 410,880 |
| 2008/04/01 | 4,580 | 4,890 | 4,490 | 4,890 | 533,870 |
| 2008/03/31 | 4,500 | 4,740 | 4,460 | 4,680 | 372,960 |
| 2008/03/28 | 4,360 | 4,520 | 4,290 | 4,470 | 352,360 |
| 2008/03/27 | 4,200 | 4,420 | 4,180 | 4,360 | 300,420 |
| 2008/03/26 | 4,140 | 4,180 | 3,970 | 4,100 | 175,800 |
| 2008/03/25 | 3,850 | 4,210 | 3,800 | 4,140 | 443,360 |
| 2008/03/24 | 3,830 | 3,840 | 3,760 | 3,780 | 406,610 |
| 2008/03/21 | 3,390 | 3,720 | 3,220 | 3,580 | 495,060 |
| 2008/03/19 | 3,790 | 3,790 | 3,370 | 3,440 | 493,670 |
| 2008/03/18 | 3,730 | 3,830 | 3,730 | 3,780 | 286,800 |
| 2008/03/17 | 3,630 | 3,780 | 3,460 | 3,720 | 264,820 |
| 2008/03/14 | 3,600 | 3,730 | 3,520 | 3,620 | 305,990 |
| 2008/03/13 | 3,490 | 3,600 | 3,410 | 3,550 | 334,450 |
| 2008/03/12 | 3,600 | 3,640 | 3,480 | 3,550 | 259,690 |
| 2008/03/11 | 3,350 | 3,550 | 3,290 | 3,440 | 239,080 |
| 2008/03/10 | 3,440 | 3,500 | 3,340 | 3,410 | 304,220 |
| 2008/03/07 | 3,400 | 3,540 | 3,380 | 3,490 | 312,910 |
| 2008/03/06 | 3,350 | 3,570 | 3,350 | 3,490 | 322,630 |
| 2008/03/05 | 3,440 | 3,510 | 3,160 | 3,270 | 472,090 |
| 2008/03/04 | 3,620 | 3,630 | 3,340 | 3,400 | 314,630 |
| 2008/03/03 | 3,800 | 3,800 | 3,600 | 3,630 | 209,190 |
| 2008/02/29 | 3,850 | 3,970 | 3,810 | 3,870 | 114,900 |
| 2008/02/28 | 3,940 | 3,950 | 3,870 | 3,880 | 101,900 |
| 2008/02/27 | 3,970 | 4,020 | 3,880 | 3,970 | 160,250 |
| 2008/02/26 | 4,060 | 4,090 | 3,940 | 3,990 | 202,650 |
| 2008/02/25 | 4,220 | 4,230 | 4,130 | 4,160 | 96,510 |
| 2008/02/22 | 4,100 | 4,190 | 4,020 | 4,170 | 97,470 |
| 2008/02/21 | 4,130 | 4,230 | 4,060 | 4,120 | 106,300 |
| 2008/02/20 | 4,170 | 4,290 | 4,070 | 4,130 | 211,190 |
| 2008/02/19 | 4,200 | 4,300 | 4,180 | 4,200 | 158,960 |
| 2008/02/18 | 4,120 | 4,220 | 4,080 | 4,130 | 173,730 |
| 2008/02/15 | 4,060 | 4,230 | 4,010 | 4,210 | 370,150 |
| 2008/02/14 | 3,970 | 4,090 | 3,910 | 3,960 | 346,200 |
| 2008/02/13 | 4,090 | 4,140 | 3,790 | 3,820 | 282,040 |
| 2008/02/12 | 4,060 | 4,160 | 4,030 | 4,080 | 155,970 |
| 2008/02/08 | 4,100 | 4,220 | 4,060 | 4,110 | 187,460 |
| 2008/02/07 | 4,040 | 4,280 | 4,000 | 4,250 | 328,560 |
| 2008/02/06 | 4,170 | 4,170 | 3,880 | 3,970 | 377,190 |
| 2008/02/05 | 4,280 | 4,550 | 4,250 | 4,350 | 380,360 |
| 2008/02/04 | 4,440 | 4,440 | 4,090 | 4,280 | 519,390 |
| 2008/02/01 | 4,730 | 4,820 | 4,100 | 4,430 | 587,740 |
| 2008/01/31 | 4,950 | 5,060 | 4,870 | 5,030 | 117,240 |
| 2008/01/30 | 5,100 | 5,160 | 4,990 | 5,060 | 110,180 |
| 2008/01/29 | 5,100 | 5,100 | 4,970 | 5,060 | 109,220 |
| 2008/01/28 | 5,010 | 5,120 | 4,900 | 4,930 | 102,810 |
| 2008/01/25 | 5,150 | 5,200 | 4,940 | 5,140 | 164,070 |
| 2008/01/24 | 4,990 | 5,150 | 4,930 | 5,150 | 191,630 |
| 2008/01/23 | 4,920 | 5,050 | 4,680 | 4,810 | 237,030 |
| 2008/01/22 | 4,750 | 5,120 | 4,570 | 4,870 | 283,880 |
| 2008/01/21 | 4,670 | 4,840 | 4,660 | 4,750 | 112,070 |
| 2008/01/18 | 4,520 | 5,050 | 4,430 | 4,970 | 127,570 |
| 2008/01/17 | 4,520 | 4,810 | 4,520 | 4,720 | 183,690 |
| 2008/01/16 | 4,390 | 4,540 | 4,210 | 4,480 | 164,030 |
| 2008/01/15 | 4,890 | 4,890 | 4,600 | 4,600 | 203,390 |
| 2008/01/11 | 5,150 | 5,210 | 4,600 | 4,740 | 234,970 |
| 2008/01/10 | 5,200 | 5,350 | 5,190 | 5,290 | 114,650 |
| 2008/01/09 | 5,040 | 5,250 | 5,020 | 5,200 | 108,950 |
| 2008/01/08 | 5,220 | 5,330 | 5,090 | 5,190 | 107,110 |
| 2008/01/07 | 5,280 | 5,380 | 5,120 | 5,210 | 128,330 |
| 2008/01/04 | 5,660 | 5,720 | 5,300 | 5,300 | 116,080 |