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 |
|---|---|---|---|---|---|
| 2009/12/30 | 5,180 | 5,240 | 5,140 | 5,200 | 134,950 |
| 2009/12/29 | 5,000 | 5,100 | 4,840 | 5,100 | 159,520 |
| 2009/12/28 | 4,950 | 5,060 | 4,900 | 5,010 | 94,110 |
| 2009/12/25 | 4,910 | 4,950 | 4,870 | 4,900 | 40,840 |
| 2009/12/24 | 4,840 | 4,890 | 4,800 | 4,870 | 84,310 |
| 2009/12/22 | 4,910 | 4,910 | 4,760 | 4,830 | 87,040 |
| 2009/12/21 | 4,920 | 4,920 | 4,830 | 4,860 | 88,130 |
| 2009/12/18 | 4,750 | 4,860 | 4,700 | 4,830 | 176,000 |
| 2009/12/17 | 4,660 | 4,720 | 4,610 | 4,630 | 87,050 |
| 2009/12/16 | 4,580 | 4,660 | 4,550 | 4,590 | 119,220 |
| 2009/12/15 | 4,570 | 4,600 | 4,510 | 4,540 | 62,270 |
| 2009/12/14 | 4,560 | 4,570 | 4,500 | 4,520 | 61,210 |
| 2009/12/11 | 4,680 | 4,680 | 4,520 | 4,560 | 89,830 |
| 2009/12/10 | 4,700 | 4,760 | 4,600 | 4,650 | 92,060 |
| 2009/12/09 | 4,700 | 4,780 | 4,700 | 4,780 | 93,460 |
| 2009/12/08 | 4,670 | 4,750 | 4,650 | 4,650 | 126,600 |
| 2009/12/07 | 4,680 | 4,690 | 4,570 | 4,600 | 112,150 |
| 2009/12/04 | 4,700 | 4,710 | 4,550 | 4,630 | 158,770 |
| 2009/12/03 | 4,730 | 4,780 | 4,680 | 4,710 | 252,530 |
| 2009/12/02 | 4,850 | 4,950 | 4,780 | 4,780 | 121,520 |
| 2009/12/01 | 4,930 | 5,130 | 4,910 | 5,080 | 142,980 |
| 2009/11/30 | 4,720 | 4,830 | 4,690 | 4,800 | 73,970 |
| 2009/11/27 | 4,820 | 4,880 | 4,690 | 4,710 | 57,310 |
| 2009/11/26 | 4,740 | 4,990 | 4,720 | 4,820 | 147,620 |
| 2009/11/25 | 4,700 | 4,790 | 4,610 | 4,700 | 139,600 |
| 2009/11/24 | 5,000 | 5,050 | 4,740 | 4,780 | 133,960 |
| 2009/11/20 | 5,000 | 5,050 | 4,990 | 5,020 | 54,560 |
| 2009/11/19 | 5,120 | 5,140 | 5,030 | 5,060 | 70,990 |
| 2009/11/18 | 5,140 | 5,200 | 5,100 | 5,160 | 58,630 |
| 2009/11/17 | 5,100 | 5,150 | 5,040 | 5,090 | 53,670 |
| 2009/11/16 | 5,100 | 5,190 | 5,070 | 5,110 | 48,620 |
| 2009/11/13 | 5,110 | 5,190 | 5,100 | 5,170 | 37,380 |
| 2009/11/12 | 5,240 | 5,250 | 5,170 | 5,180 | 56,690 |
| 2009/11/11 | 5,400 | 5,400 | 5,230 | 5,240 | 85,750 |
| 2009/11/10 | 5,450 | 5,450 | 5,290 | 5,340 | 99,410 |
| 2009/11/09 | 5,340 | 5,370 | 5,250 | 5,330 | 57,850 |
| 2009/11/06 | 5,420 | 5,420 | 5,290 | 5,360 | 59,170 |
| 2009/11/05 | 5,340 | 5,400 | 5,280 | 5,320 | 76,410 |
| 2009/11/04 | 5,390 | 5,420 | 5,320 | 5,360 | 77,570 |
| 2009/11/02 | 5,160 | 5,480 | 5,160 | 5,450 | 105,420 |
| 2009/10/30 | 5,380 | 5,430 | 5,330 | 5,360 | 86,010 |
| 2009/10/29 | 5,350 | 5,440 | 5,210 | 5,310 | 277,360 |
| 2009/10/28 | 5,690 | 5,740 | 5,620 | 5,650 | 59,410 |
| 2009/10/27 | 5,730 | 5,760 | 5,650 | 5,660 | 63,400 |
| 2009/10/26 | 5,710 | 5,760 | 5,710 | 5,730 | 64,290 |
| 2009/10/23 | 5,750 | 5,780 | 5,730 | 5,750 | 60,380 |
| 2009/10/22 | 5,790 | 5,820 | 5,720 | 5,760 | 60,560 |
| 2009/10/21 | 5,840 | 5,880 | 5,830 | 5,840 | 54,530 |
| 2009/10/20 | 5,920 | 5,930 | 5,850 | 5,910 | 61,190 |
| 2009/10/19 | 5,950 | 5,970 | 5,890 | 5,960 | 74,850 |
| 2009/10/16 | 5,870 | 5,900 | 5,810 | 5,880 | 45,480 |
| 2009/10/15 | 5,880 | 5,880 | 5,800 | 5,880 | 50,530 |
| 2009/10/14 | 5,780 | 5,870 | 5,750 | 5,840 | 130,690 |
| 2009/10/13 | 5,790 | 5,790 | 5,710 | 5,760 | 61,080 |
| 2009/10/09 | 5,620 | 5,700 | 5,620 | 5,660 | 66,170 |
| 2009/10/08 | 5,730 | 5,730 | 5,610 | 5,630 | 76,050 |
| 2009/10/07 | 5,810 | 5,860 | 5,660 | 5,700 | 125,500 |
| 2009/10/06 | 5,900 | 5,930 | 5,740 | 5,880 | 152,520 |
| 2009/10/05 | 5,740 | 6,040 | 5,740 | 6,000 | 152,000 |
| 2009/10/02 | 5,810 | 5,870 | 5,730 | 5,750 | 92,810 |
| 2009/10/01 | 5,980 | 5,990 | 5,840 | 5,910 | 75,590 |
| 2009/09/30 | 5,770 | 5,940 | 5,770 | 5,940 | 57,930 |
| 2009/09/29 | 5,850 | 5,850 | 5,740 | 5,770 | 60,620 |
| 2009/09/28 | 5,710 | 5,920 | 5,710 | 5,900 | 76,630 |
| 2009/09/25 | 5,700 | 5,790 | 5,670 | 5,710 | 67,770 |
| 2009/09/24 | 5,750 | 5,800 | 5,690 | 5,760 | 93,230 |
| 2009/09/18 | 5,780 | 5,880 | 5,690 | 5,710 | 127,710 |
| 2009/09/17 | 5,890 | 5,980 | 5,750 | 5,790 | 85,860 |
| 2009/09/16 | 5,820 | 5,920 | 5,820 | 5,860 | 103,140 |
| 2009/09/15 | 5,850 | 5,910 | 5,780 | 5,820 | 69,050 |
| 2009/09/14 | 5,750 | 5,820 | 5,700 | 5,800 | 67,870 |
| 2009/09/11 | 5,770 | 5,880 | 5,720 | 5,730 | 121,460 |
| 2009/09/10 | 5,630 | 5,730 | 5,630 | 5,690 | 62,560 |
| 2009/09/09 | 5,510 | 5,630 | 5,470 | 5,580 | 135,370 |
| 2009/09/08 | 5,690 | 5,690 | 5,630 | 5,660 | 38,720 |
| 2009/09/07 | 5,680 | 5,700 | 5,620 | 5,620 | 49,820 |
| 2009/09/04 | 5,620 | 5,710 | 5,620 | 5,680 | 75,440 |
| 2009/09/03 | 5,540 | 5,730 | 5,540 | 5,700 | 75,540 |
| 2009/09/02 | 5,600 | 5,640 | 5,510 | 5,560 | 127,390 |
| 2009/09/01 | 5,700 | 5,710 | 5,590 | 5,640 | 124,520 |
| 2009/08/31 | 5,650 | 5,760 | 5,650 | 5,690 | 105,480 |
| 2009/08/28 | 5,600 | 5,670 | 5,560 | 5,630 | 165,520 |
| 2009/08/27 | 5,450 | 5,600 | 5,450 | 5,560 | 106,050 |
| 2009/08/26 | 5,390 | 5,580 | 5,350 | 5,510 | 172,270 |
| 2009/08/25 | 5,360 | 5,370 | 5,300 | 5,340 | 59,260 |
| 2009/08/24 | 5,410 | 5,440 | 5,360 | 5,380 | 182,590 |
| 2009/08/21 | 5,380 | 5,430 | 5,330 | 5,400 | 147,420 |
| 2009/08/20 | 5,360 | 5,360 | 5,290 | 5,340 | 130,770 |
| 2009/08/19 | 5,320 | 5,320 | 5,180 | 5,220 | 62,900 |
| 2009/08/18 | 5,300 | 5,370 | 5,290 | 5,310 | 120,570 |
| 2009/08/17 | 5,200 | 5,370 | 5,140 | 5,290 | 190,230 |
| 2009/08/14 | 5,160 | 5,190 | 5,130 | 5,140 | 93,500 |
| 2009/08/13 | 5,200 | 5,200 | 5,110 | 5,150 | 60,550 |
| 2009/08/12 | 5,100 | 5,230 | 5,100 | 5,160 | 59,590 |
| 2009/08/11 | 5,100 | 5,170 | 5,100 | 5,160 | 58,770 |
| 2009/08/10 | 5,110 | 5,160 | 5,020 | 5,080 | 86,860 |
| 2009/08/07 | 5,130 | 5,170 | 5,110 | 5,170 | 109,520 |
| 2009/08/06 | 5,200 | 5,230 | 5,100 | 5,120 | 105,270 |
| 2009/08/05 | 5,230 | 5,260 | 5,130 | 5,200 | 90,640 |
| 2009/08/04 | 5,170 | 5,290 | 5,110 | 5,290 | 221,950 |
| 2009/08/03 | 5,110 | 5,140 | 5,040 | 5,070 | 160,300 |
| 2009/07/31 | 5,110 | 5,170 | 5,050 | 5,100 | 177,460 |
| 2009/07/30 | 5,100 | 5,120 | 5,050 | 5,090 | 232,270 |
| 2009/07/29 | 5,210 | 5,250 | 5,080 | 5,090 | 220,950 |
| 2009/07/28 | 5,400 | 5,400 | 5,290 | 5,300 | 113,570 |
| 2009/07/27 | 5,370 | 5,470 | 5,320 | 5,360 | 121,610 |
| 2009/07/24 | 5,580 | 5,660 | 5,420 | 5,470 | 87,210 |
| 2009/07/23 | 5,520 | 5,670 | 5,510 | 5,560 | 95,920 |
| 2009/07/22 | 5,480 | 5,740 | 5,430 | 5,570 | 187,160 |
| 2009/07/21 | 5,450 | 5,490 | 5,370 | 5,470 | 120,690 |
| 2009/07/17 | 5,360 | 5,400 | 5,280 | 5,290 | 118,190 |
| 2009/07/16 | 5,500 | 5,520 | 5,270 | 5,320 | 150,320 |
| 2009/07/15 | 5,490 | 5,530 | 5,390 | 5,510 | 225,940 |
| 2009/07/14 | 5,250 | 5,420 | 5,230 | 5,360 | 159,590 |
| 2009/07/13 | 5,400 | 5,500 | 5,120 | 5,180 | 118,020 |
| 2009/07/10 | 5,540 | 5,550 | 5,380 | 5,470 | 84,050 |
| 2009/07/09 | 5,600 | 5,620 | 5,460 | 5,530 | 110,810 |
| 2009/07/08 | 5,500 | 5,560 | 5,440 | 5,480 | 126,730 |
| 2009/07/07 | 5,530 | 5,540 | 5,360 | 5,470 | 163,060 |
| 2009/07/06 | 5,490 | 5,680 | 5,350 | 5,470 | 255,120 |
| 2009/07/03 | 5,180 | 5,370 | 5,180 | 5,300 | 188,440 |
| 2009/07/02 | 5,220 | 5,240 | 5,150 | 5,200 | 105,920 |
| 2009/07/01 | 5,480 | 5,540 | 5,120 | 5,180 | 296,530 |
| 2009/06/30 | 5,240 | 5,250 | 5,080 | 5,180 | 119,150 |
| 2009/06/29 | 5,300 | 5,360 | 5,090 | 5,190 | 172,500 |
| 2009/06/26 | 5,010 | 5,300 | 4,980 | 5,240 | 181,120 |
| 2009/06/25 | 4,950 | 5,010 | 4,930 | 4,960 | 51,780 |
| 2009/06/24 | 4,950 | 4,990 | 4,810 | 4,890 | 108,990 |
| 2009/06/23 | 4,930 | 5,020 | 4,920 | 4,950 | 96,630 |
| 2009/06/22 | 4,870 | 5,080 | 4,870 | 5,020 | 121,620 |
| 2009/06/19 | 4,940 | 4,960 | 4,810 | 4,870 | 136,400 |
| 2009/06/18 | 4,860 | 5,040 | 4,860 | 4,970 | 114,330 |
| 2009/06/17 | 4,850 | 5,070 | 4,770 | 4,910 | 239,330 |
| 2009/06/16 | 4,810 | 4,830 | 4,730 | 4,830 | 96,540 |
| 2009/06/15 | 4,780 | 4,860 | 4,760 | 4,860 | 114,240 |
| 2009/06/12 | 4,630 | 4,710 | 4,590 | 4,680 | 131,980 |
| 2009/06/11 | 4,540 | 4,610 | 4,470 | 4,570 | 122,380 |
| 2009/06/10 | 4,400 | 4,550 | 4,400 | 4,530 | 129,540 |
| 2009/06/09 | 4,410 | 4,450 | 4,370 | 4,400 | 52,270 |
| 2009/06/08 | 4,400 | 4,440 | 4,310 | 4,360 | 89,100 |
| 2009/06/05 | 4,440 | 4,510 | 4,350 | 4,390 | 125,260 |
| 2009/06/04 | 4,410 | 4,480 | 4,300 | 4,300 | 88,540 |
| 2009/06/03 | 4,370 | 4,490 | 4,360 | 4,400 | 73,150 |
| 2009/06/02 | 4,550 | 4,570 | 4,400 | 4,420 | 130,410 |
| 2009/06/01 | 4,500 | 4,520 | 4,450 | 4,470 | 60,730 |
| 2009/05/29 | 4,450 | 4,530 | 4,410 | 4,510 | 124,100 |
| 2009/05/28 | 4,240 | 4,570 | 4,240 | 4,450 | 194,280 |
| 2009/05/27 | 4,450 | 4,470 | 4,250 | 4,270 | 126,380 |
| 2009/05/26 | 4,270 | 4,460 | 4,270 | 4,440 | 209,360 |
| 2009/05/25 | 4,290 | 4,300 | 4,220 | 4,260 | 99,110 |
| 2009/05/22 | 4,120 | 4,250 | 4,110 | 4,220 | 94,060 |
| 2009/05/21 | 4,240 | 4,260 | 4,160 | 4,180 | 145,230 |
| 2009/05/20 | 4,160 | 4,270 | 4,150 | 4,270 | 155,800 |
| 2009/05/19 | 4,090 | 4,120 | 4,050 | 4,110 | 103,870 |
| 2009/05/18 | 4,110 | 4,120 | 4,000 | 4,010 | 132,020 |
| 2009/05/15 | 4,080 | 4,100 | 4,050 | 4,060 | 107,460 |
| 2009/05/14 | 4,090 | 4,140 | 4,050 | 4,060 | 179,660 |
| 2009/05/13 | 4,140 | 4,180 | 4,110 | 4,160 | 105,780 |
| 2009/05/12 | 4,070 | 4,140 | 4,040 | 4,080 | 94,670 |
| 2009/05/11 | 4,120 | 4,150 | 4,030 | 4,050 | 112,960 |
| 2009/05/08 | 4,030 | 4,140 | 4,010 | 4,090 | 165,800 |
| 2009/05/07 | 4,090 | 4,170 | 3,980 | 3,990 | 326,760 |
| 2009/05/01 | 4,380 | 4,390 | 4,100 | 4,190 | 182,800 |
| 2009/04/30 | 4,350 | 4,440 | 4,330 | 4,400 | 112,590 |
| 2009/04/28 | 4,270 | 4,390 | 4,230 | 4,250 | 117,560 |
| 2009/04/27 | 4,320 | 4,410 | 4,300 | 4,370 | 116,300 |
| 2009/04/24 | 4,400 | 4,450 | 4,290 | 4,290 | 135,460 |
| 2009/04/23 | 4,220 | 4,380 | 4,180 | 4,350 | 174,200 |
| 2009/04/22 | 4,070 | 4,220 | 4,050 | 4,210 | 125,290 |
| 2009/04/21 | 4,050 | 4,150 | 4,020 | 4,080 | 142,090 |
| 2009/04/20 | 4,120 | 4,230 | 4,120 | 4,200 | 115,520 |
| 2009/04/17 | 4,230 | 4,230 | 4,140 | 4,140 | 66,360 |
| 2009/04/16 | 4,170 | 4,220 | 4,110 | 4,180 | 146,120 |
| 2009/04/15 | 4,140 | 4,250 | 4,070 | 4,200 | 220,440 |
| 2009/04/14 | 4,080 | 4,110 | 4,020 | 4,060 | 115,800 |
| 2009/04/13 | 3,960 | 4,080 | 3,960 | 4,050 | 143,420 |
| 2009/04/10 | 4,080 | 4,080 | 3,940 | 3,970 | 130,520 |
| 2009/04/09 | 4,060 | 4,090 | 3,970 | 4,030 | 162,640 |
| 2009/04/08 | 3,970 | 4,130 | 3,900 | 4,110 | 162,370 |
| 2009/04/07 | 4,060 | 4,120 | 3,870 | 3,930 | 498,790 |
| 2009/04/06 | 4,300 | 4,400 | 4,030 | 4,110 | 404,700 |
| 2009/04/03 | 4,350 | 4,360 | 4,150 | 4,270 | 385,190 |
| 2009/04/02 | 4,500 | 4,520 | 4,340 | 4,350 | 254,590 |
| 2009/04/01 | 4,520 | 4,670 | 4,480 | 4,650 | 165,930 |
| 2009/03/31 | 4,640 | 4,660 | 4,470 | 4,470 | 115,810 |
| 2009/03/30 | 4,500 | 4,590 | 4,460 | 4,540 | 159,660 |
| 2009/03/27 | 4,550 | 4,620 | 4,520 | 4,540 | 103,810 |
| 2009/03/26 | 4,550 | 4,550 | 4,470 | 4,500 | 84,280 |
| 2009/03/25 | 4,500 | 4,520 | 4,440 | 4,500 | 112,770 |
| 2009/03/24 | 4,500 | 4,570 | 4,380 | 4,450 | 115,460 |
| 2009/03/23 | 4,320 | 4,480 | 4,280 | 4,480 | 152,000 |
| 2009/03/19 | 4,100 | 4,310 | 4,100 | 4,270 | 121,510 |
| 2009/03/18 | 4,140 | 4,190 | 4,100 | 4,130 | 107,390 |
| 2009/03/17 | 4,060 | 4,170 | 4,000 | 4,050 | 198,460 |
| 2009/03/16 | 4,190 | 4,250 | 4,080 | 4,080 | 126,340 |
| 2009/03/13 | 4,260 | 4,290 | 4,130 | 4,140 | 105,400 |
| 2009/03/12 | 4,200 | 4,320 | 4,200 | 4,210 | 52,840 |
| 2009/03/11 | 4,250 | 4,300 | 4,170 | 4,200 | 162,970 |
| 2009/03/10 | 4,230 | 4,370 | 4,150 | 4,190 | 96,580 |
| 2009/03/09 | 4,370 | 4,500 | 4,280 | 4,280 | 246,140 |
| 2009/03/06 | 4,100 | 4,350 | 4,070 | 4,270 | 197,860 |
| 2009/03/05 | 4,280 | 4,290 | 4,160 | 4,160 | 136,550 |
| 2009/03/04 | 4,100 | 4,250 | 4,070 | 4,210 | 162,820 |
| 2009/03/03 | 4,000 | 4,260 | 3,990 | 4,110 | 425,590 |
| 2009/03/02 | 3,950 | 3,950 | 3,810 | 3,860 | 141,670 |
| 2009/02/27 | 4,120 | 4,170 | 4,020 | 4,030 | 223,090 |
| 2009/02/26 | 3,850 | 4,060 | 3,790 | 4,050 | 292,880 |
| 2009/02/25 | 3,740 | 3,740 | 3,600 | 3,700 | 199,530 |
| 2009/02/24 | 3,270 | 3,710 | 3,260 | 3,640 | 319,460 |
| 2009/02/23 | 3,600 | 3,600 | 3,430 | 3,480 | 189,750 |
| 2009/02/20 | 3,980 | 3,980 | 3,710 | 3,730 | 199,640 |
| 2009/02/19 | 3,980 | 4,020 | 3,920 | 3,980 | 94,020 |
| 2009/02/18 | 3,920 | 4,050 | 3,910 | 4,030 | 167,710 |
| 2009/02/17 | 4,010 | 4,070 | 3,950 | 4,030 | 123,330 |
| 2009/02/16 | 3,910 | 4,020 | 3,910 | 3,970 | 113,280 |
| 2009/02/13 | 4,070 | 4,100 | 3,950 | 3,980 | 118,110 |
| 2009/02/12 | 3,860 | 4,020 | 3,860 | 3,970 | 91,780 |
| 2009/02/10 | 3,850 | 3,970 | 3,830 | 3,930 | 155,740 |
| 2009/02/09 | 4,150 | 4,150 | 3,830 | 3,840 | 228,650 |
| 2009/02/06 | 4,100 | 4,160 | 3,980 | 4,120 | 264,670 |
| 2009/02/05 | 4,240 | 4,240 | 4,130 | 4,150 | 130,070 |
| 2009/02/04 | 4,340 | 4,340 | 4,190 | 4,240 | 292,240 |
| 2009/02/03 | 4,300 | 4,310 | 4,210 | 4,220 | 110,270 |
| 2009/02/02 | 4,130 | 4,230 | 4,110 | 4,210 | 149,140 |
| 2009/01/30 | 3,930 | 4,110 | 3,910 | 4,060 | 251,810 |
| 2009/01/29 | 4,140 | 4,240 | 3,950 | 4,000 | 364,720 |
| 2009/01/28 | 4,240 | 4,320 | 4,160 | 4,180 | 135,570 |
| 2009/01/27 | 4,400 | 4,400 | 4,180 | 4,210 | 168,390 |
| 2009/01/26 | 4,480 | 4,570 | 4,430 | 4,430 | 66,040 |
| 2009/01/23 | 4,410 | 4,550 | 4,360 | 4,510 | 204,230 |
| 2009/01/22 | 4,380 | 4,400 | 4,310 | 4,360 | 192,490 |
| 2009/01/21 | 4,160 | 4,280 | 4,090 | 4,230 | 109,530 |
| 2009/01/20 | 4,060 | 4,190 | 4,030 | 4,160 | 139,170 |
| 2009/01/19 | 4,140 | 4,190 | 4,030 | 4,050 | 137,300 |
| 2009/01/16 | 4,140 | 4,260 | 4,130 | 4,220 | 123,330 |
| 2009/01/15 | 4,110 | 4,300 | 4,110 | 4,190 | 157,300 |
| 2009/01/14 | 4,350 | 4,370 | 4,210 | 4,260 | 97,800 |
| 2009/01/13 | 4,350 | 4,420 | 4,270 | 4,300 | 113,250 |
| 2009/01/09 | 4,380 | 4,440 | 4,350 | 4,400 | 182,740 |
| 2009/01/08 | 4,250 | 4,500 | 4,200 | 4,380 | 377,060 |
| 2009/01/07 | 3,940 | 4,250 | 3,940 | 4,000 | 774,860 |
| 2009/01/06 | 4,850 | 4,880 | 4,440 | 4,440 | 317,240 |
| 2009/01/05 | 5,040 | 5,070 | 4,920 | 4,940 | 50,360 |