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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,185 | 3,285 | 3,180 | 3,270 | 52,850 |
| 2011/12/29 | 3,100 | 3,190 | 3,080 | 3,185 | 70,570 |
| 2011/12/28 | 3,245 | 3,250 | 3,190 | 3,220 | 55,980 |
| 2011/12/27 | 3,220 | 3,290 | 3,220 | 3,285 | 50,550 |
| 2011/12/26 | 3,245 | 3,260 | 3,225 | 3,230 | 25,050 |
| 2011/12/22 | 3,280 | 3,285 | 3,260 | 3,265 | 38,830 |
| 2011/12/21 | 3,270 | 3,300 | 3,260 | 3,300 | 22,850 |
| 2011/12/20 | 3,275 | 3,275 | 3,215 | 3,230 | 65,640 |
| 2011/12/19 | 3,270 | 3,310 | 3,260 | 3,275 | 43,150 |
| 2011/12/16 | 3,340 | 3,365 | 3,290 | 3,290 | 61,360 |
| 2011/12/15 | 3,320 | 3,360 | 3,300 | 3,315 | 73,310 |
| 2011/12/14 | 3,260 | 3,325 | 3,260 | 3,310 | 53,400 |
| 2011/12/13 | 3,300 | 3,330 | 3,260 | 3,275 | 78,270 |
| 2011/12/12 | 3,295 | 3,360 | 3,285 | 3,340 | 96,240 |
| 2011/12/09 | 3,245 | 3,260 | 3,230 | 3,255 | 81,600 |
| 2011/12/08 | 3,275 | 3,280 | 3,220 | 3,240 | 45,770 |
| 2011/12/07 | 3,220 | 3,280 | 3,190 | 3,280 | 71,380 |
| 2011/12/06 | 3,250 | 3,310 | 3,185 | 3,200 | 105,450 |
| 2011/12/05 | 3,195 | 3,220 | 3,160 | 3,210 | 84,920 |
| 2011/12/02 | 3,145 | 3,150 | 3,065 | 3,130 | 86,300 |
| 2011/12/01 | 3,205 | 3,210 | 3,155 | 3,175 | 60,690 |
| 2011/11/30 | 3,130 | 3,180 | 3,130 | 3,180 | 56,550 |
| 2011/11/29 | 3,100 | 3,135 | 3,085 | 3,135 | 59,480 |
| 2011/11/28 | 3,100 | 3,115 | 3,065 | 3,090 | 36,320 |
| 2011/11/25 | 3,115 | 3,120 | 3,075 | 3,080 | 48,020 |
| 2011/11/24 | 3,145 | 3,150 | 3,115 | 3,135 | 53,450 |
| 2011/11/22 | 3,145 | 3,220 | 3,100 | 3,145 | 80,970 |
| 2011/11/21 | 3,200 | 3,245 | 3,150 | 3,160 | 71,110 |
| 2011/11/18 | 3,165 | 3,225 | 3,160 | 3,195 | 45,760 |
| 2011/11/17 | 3,250 | 3,250 | 3,130 | 3,195 | 110,540 |
| 2011/11/16 | 3,270 | 3,285 | 3,220 | 3,230 | 34,640 |
| 2011/11/15 | 3,340 | 3,340 | 3,260 | 3,265 | 42,310 |
| 2011/11/14 | 3,315 | 3,320 | 3,265 | 3,295 | 73,630 |
| 2011/11/11 | 3,340 | 3,355 | 3,270 | 3,315 | 74,350 |
| 2011/11/10 | 3,365 | 3,375 | 3,310 | 3,325 | 51,340 |
| 2011/11/09 | 3,365 | 3,425 | 3,335 | 3,405 | 151,920 |
| 2011/11/08 | 3,345 | 3,375 | 3,330 | 3,345 | 64,400 |
| 2011/11/07 | 3,340 | 3,345 | 3,295 | 3,340 | 86,880 |
| 2011/11/04 | 3,350 | 3,360 | 3,285 | 3,310 | 106,940 |
| 2011/11/02 | 3,365 | 3,385 | 3,315 | 3,345 | 121,530 |
| 2011/11/01 | 3,355 | 3,400 | 3,320 | 3,370 | 75,540 |
| 2011/10/31 | 3,345 | 3,435 | 3,345 | 3,410 | 102,480 |
| 2011/10/28 | 3,370 | 3,375 | 3,325 | 3,345 | 123,180 |
| 2011/10/27 | 3,320 | 3,370 | 3,320 | 3,340 | 118,170 |
| 2011/10/26 | 3,375 | 3,380 | 3,290 | 3,300 | 153,850 |
| 2011/10/25 | 3,470 | 3,480 | 3,415 | 3,425 | 115,090 |
| 2011/10/24 | 3,395 | 3,450 | 3,395 | 3,420 | 66,230 |
| 2011/10/21 | 3,450 | 3,455 | 3,380 | 3,385 | 42,880 |
| 2011/10/20 | 3,425 | 3,470 | 3,425 | 3,445 | 55,480 |
| 2011/10/19 | 3,450 | 3,455 | 3,415 | 3,445 | 108,970 |
| 2011/10/18 | 3,450 | 3,505 | 3,430 | 3,445 | 76,350 |
| 2011/10/17 | 3,575 | 3,575 | 3,430 | 3,435 | 147,330 |
| 2011/10/14 | 3,545 | 3,580 | 3,530 | 3,560 | 53,090 |
| 2011/10/13 | 3,600 | 3,645 | 3,575 | 3,615 | 111,610 |
| 2011/10/12 | 3,560 | 3,615 | 3,525 | 3,570 | 67,520 |
| 2011/10/11 | 3,695 | 3,700 | 3,590 | 3,600 | 138,080 |
| 2011/10/07 | 3,700 | 3,740 | 3,585 | 3,625 | 192,700 |
| 2011/10/06 | 3,505 | 3,665 | 3,505 | 3,655 | 162,330 |
| 2011/10/05 | 3,750 | 3,750 | 3,575 | 3,630 | 242,750 |
| 2011/10/04 | 3,790 | 3,880 | 3,750 | 3,775 | 188,740 |
| 2011/10/03 | 3,790 | 3,850 | 3,525 | 3,835 | 215,520 |
| 2011/09/30 | 3,900 | 3,970 | 3,880 | 3,930 | 130,110 |
| 2011/09/29 | 3,910 | 4,000 | 3,895 | 4,000 | 88,010 |
| 2011/09/28 | 3,845 | 3,940 | 3,840 | 3,915 | 80,680 |
| 2011/09/27 | 3,850 | 3,875 | 3,770 | 3,830 | 127,720 |
| 2011/09/26 | 3,835 | 3,895 | 3,740 | 3,820 | 116,860 |
| 2011/09/22 | 3,865 | 3,905 | 3,825 | 3,850 | 86,510 |
| 2011/09/21 | 3,800 | 3,910 | 3,795 | 3,900 | 123,440 |
| 2011/09/20 | 3,855 | 3,900 | 3,790 | 3,810 | 111,990 |
| 2011/09/16 | 3,900 | 3,925 | 3,840 | 3,905 | 154,800 |
| 2011/09/15 | 3,920 | 3,960 | 3,885 | 3,895 | 125,260 |
| 2011/09/14 | 3,895 | 3,945 | 3,770 | 3,790 | 153,570 |
| 2011/09/13 | 3,845 | 3,900 | 3,805 | 3,880 | 100,160 |
| 2011/09/12 | 3,900 | 3,930 | 3,835 | 3,850 | 145,720 |
| 2011/09/09 | 3,960 | 4,065 | 3,885 | 3,995 | 374,040 |
| 2011/09/08 | 3,725 | 3,765 | 3,655 | 3,760 | 220,750 |
| 2011/09/07 | 3,630 | 3,665 | 3,520 | 3,590 | 245,670 |
| 2011/09/06 | 3,635 | 3,720 | 3,630 | 3,690 | 266,210 |
| 2011/09/05 | 3,480 | 3,565 | 3,440 | 3,545 | 114,820 |
| 2011/09/02 | 3,555 | 3,555 | 3,485 | 3,490 | 99,440 |
| 2011/09/01 | 3,625 | 3,630 | 3,545 | 3,560 | 100,640 |
| 2011/08/31 | 3,605 | 3,645 | 3,580 | 3,600 | 120,680 |
| 2011/08/30 | 3,610 | 3,685 | 3,610 | 3,675 | 251,800 |
| 2011/08/29 | 3,430 | 3,590 | 3,425 | 3,570 | 228,060 |
| 2011/08/26 | 3,435 | 3,445 | 3,410 | 3,430 | 117,080 |
| 2011/08/25 | 3,315 | 3,410 | 3,315 | 3,395 | 136,370 |
| 2011/08/24 | 3,300 | 3,330 | 3,270 | 3,295 | 87,750 |
| 2011/08/23 | 3,270 | 3,325 | 3,260 | 3,270 | 138,660 |
| 2011/08/22 | 3,300 | 3,325 | 3,270 | 3,280 | 81,580 |
| 2011/08/19 | 3,250 | 3,320 | 3,245 | 3,290 | 68,700 |
| 2011/08/18 | 3,320 | 3,330 | 3,300 | 3,320 | 55,480 |
| 2011/08/17 | 3,370 | 3,385 | 3,340 | 3,370 | 42,530 |
| 2011/08/16 | 3,405 | 3,410 | 3,365 | 3,385 | 51,080 |
| 2011/08/15 | 3,395 | 3,435 | 3,330 | 3,430 | 110,730 |
| 2011/08/12 | 3,345 | 3,370 | 3,310 | 3,330 | 95,600 |
| 2011/08/11 | 3,270 | 3,360 | 3,250 | 3,340 | 67,190 |
| 2011/08/10 | 3,360 | 3,365 | 3,255 | 3,330 | 99,510 |
| 2011/08/09 | 3,230 | 3,300 | 3,165 | 3,300 | 90,590 |
| 2011/08/08 | 3,345 | 3,360 | 3,300 | 3,315 | 85,740 |
| 2011/08/05 | 3,440 | 3,465 | 3,390 | 3,430 | 88,720 |
| 2011/08/04 | 3,490 | 3,540 | 3,480 | 3,525 | 67,410 |
| 2011/08/03 | 3,480 | 3,500 | 3,455 | 3,485 | 88,520 |
| 2011/08/02 | 3,450 | 3,495 | 3,445 | 3,490 | 93,360 |
| 2011/08/01 | 3,430 | 3,525 | 3,410 | 3,505 | 76,400 |
| 2011/07/29 | 3,485 | 3,485 | 3,460 | 3,460 | 49,520 |
| 2011/07/28 | 3,485 | 3,520 | 3,460 | 3,510 | 59,490 |
| 2011/07/27 | 3,570 | 3,580 | 3,525 | 3,525 | 42,000 |
| 2011/07/26 | 3,600 | 3,600 | 3,560 | 3,570 | 66,260 |
| 2011/07/25 | 3,600 | 3,610 | 3,565 | 3,580 | 112,310 |
| 2011/07/22 | 3,600 | 3,615 | 3,550 | 3,580 | 111,900 |
| 2011/07/21 | 3,545 | 3,605 | 3,540 | 3,595 | 122,830 |
| 2011/07/20 | 3,545 | 3,545 | 3,515 | 3,525 | 79,890 |
| 2011/07/19 | 3,450 | 3,535 | 3,435 | 3,500 | 163,780 |
| 2011/07/15 | 3,425 | 3,450 | 3,410 | 3,445 | 57,920 |
| 2011/07/14 | 3,410 | 3,425 | 3,400 | 3,415 | 42,010 |
| 2011/07/13 | 3,395 | 3,435 | 3,395 | 3,420 | 56,290 |
| 2011/07/12 | 3,450 | 3,450 | 3,390 | 3,435 | 83,110 |
| 2011/07/11 | 3,455 | 3,485 | 3,440 | 3,485 | 60,180 |
| 2011/07/08 | 3,500 | 3,505 | 3,460 | 3,460 | 82,560 |
| 2011/07/07 | 3,455 | 3,485 | 3,435 | 3,470 | 96,650 |
| 2011/07/06 | 3,440 | 3,450 | 3,395 | 3,450 | 103,110 |
| 2011/07/05 | 3,380 | 3,405 | 3,330 | 3,405 | 122,190 |
| 2011/07/04 | 3,350 | 3,380 | 3,330 | 3,380 | 145,810 |
| 2011/07/01 | 3,355 | 3,400 | 3,250 | 3,330 | 509,390 |
| 2011/06/30 | 3,515 | 3,525 | 3,460 | 3,495 | 68,480 |
| 2011/06/29 | 3,440 | 3,505 | 3,405 | 3,490 | 114,090 |
| 2011/06/28 | 3,355 | 3,410 | 3,355 | 3,410 | 71,380 |
| 2011/06/27 | 3,355 | 3,360 | 3,335 | 3,350 | 67,990 |
| 2011/06/24 | 3,330 | 3,410 | 3,325 | 3,385 | 138,980 |
| 2011/06/23 | 3,345 | 3,365 | 3,305 | 3,330 | 74,300 |
| 2011/06/22 | 3,280 | 3,350 | 3,275 | 3,340 | 95,890 |
| 2011/06/21 | 3,255 | 3,290 | 3,235 | 3,280 | 78,070 |
| 2011/06/20 | 3,200 | 3,255 | 3,200 | 3,220 | 52,360 |
| 2011/06/17 | 3,305 | 3,325 | 3,185 | 3,185 | 208,990 |
| 2011/06/16 | 3,200 | 3,250 | 3,190 | 3,240 | 115,320 |
| 2011/06/15 | 3,270 | 3,270 | 3,200 | 3,210 | 96,020 |
| 2011/06/14 | 3,205 | 3,285 | 3,200 | 3,245 | 154,590 |
| 2011/06/13 | 3,295 | 3,295 | 3,140 | 3,170 | 241,210 |
| 2011/06/10 | 3,275 | 3,325 | 3,250 | 3,305 | 140,570 |
| 2011/06/09 | 3,275 | 3,305 | 3,205 | 3,235 | 229,510 |
| 2011/06/08 | 3,350 | 3,355 | 3,235 | 3,270 | 206,530 |
| 2011/06/07 | 3,350 | 3,375 | 3,305 | 3,350 | 104,240 |
| 2011/06/06 | 3,390 | 3,405 | 3,305 | 3,370 | 124,850 |
| 2011/06/03 | 3,490 | 3,515 | 3,410 | 3,420 | 91,460 |
| 2011/06/02 | 3,500 | 3,530 | 3,475 | 3,505 | 81,420 |
| 2011/06/01 | 3,600 | 3,605 | 3,540 | 3,570 | 96,460 |
| 2011/05/31 | 3,540 | 3,635 | 3,535 | 3,620 | 72,270 |
| 2011/05/30 | 3,560 | 3,580 | 3,540 | 3,570 | 37,110 |
| 2011/05/27 | 3,595 | 3,610 | 3,555 | 3,585 | 26,680 |
| 2011/05/26 | 3,590 | 3,620 | 3,585 | 3,590 | 43,430 |
| 2011/05/25 | 3,635 | 3,635 | 3,585 | 3,600 | 48,920 |
| 2011/05/24 | 3,595 | 3,645 | 3,585 | 3,600 | 58,030 |
| 2011/05/23 | 3,600 | 3,615 | 3,570 | 3,590 | 52,560 |
| 2011/05/20 | 3,635 | 3,655 | 3,610 | 3,625 | 51,460 |
| 2011/05/19 | 3,670 | 3,675 | 3,595 | 3,620 | 62,970 |
| 2011/05/18 | 3,605 | 3,660 | 3,580 | 3,640 | 86,460 |
| 2011/05/17 | 3,550 | 3,610 | 3,545 | 3,595 | 88,650 |
| 2011/05/16 | 3,570 | 3,595 | 3,535 | 3,555 | 55,350 |
| 2011/05/13 | 3,625 | 3,625 | 3,560 | 3,605 | 76,750 |
| 2011/05/12 | 3,620 | 3,630 | 3,570 | 3,590 | 76,660 |
| 2011/05/11 | 3,620 | 3,625 | 3,585 | 3,600 | 102,450 |
| 2011/05/10 | 3,630 | 3,640 | 3,565 | 3,605 | 123,530 |
| 2011/05/09 | 3,660 | 3,660 | 3,590 | 3,595 | 109,550 |
| 2011/05/06 | 3,680 | 3,685 | 3,530 | 3,625 | 306,650 |
| 2011/05/02 | 3,750 | 3,750 | 3,705 | 3,730 | 54,830 |
| 2011/04/28 | 3,710 | 3,740 | 3,650 | 3,690 | 150,570 |
| 2011/04/27 | 3,690 | 3,735 | 3,655 | 3,715 | 128,160 |
| 2011/04/26 | 3,575 | 3,625 | 3,555 | 3,610 | 97,620 |
| 2011/04/25 | 3,595 | 3,665 | 3,555 | 3,575 | 106,650 |
| 2011/04/22 | 3,535 | 3,580 | 3,505 | 3,555 | 67,900 |
| 2011/04/21 | 3,575 | 3,595 | 3,535 | 3,555 | 58,100 |
| 2011/04/20 | 3,645 | 3,645 | 3,550 | 3,580 | 109,280 |
| 2011/04/19 | 3,615 | 3,635 | 3,550 | 3,575 | 120,930 |
| 2011/04/18 | 3,600 | 3,660 | 3,595 | 3,625 | 66,500 |
| 2011/04/15 | 3,655 | 3,700 | 3,600 | 3,630 | 104,610 |
| 2011/04/14 | 3,645 | 3,660 | 3,580 | 3,645 | 187,130 |
| 2011/04/13 | 3,685 | 3,750 | 3,650 | 3,665 | 184,240 |
| 2011/04/12 | 3,765 | 3,775 | 3,695 | 3,715 | 222,630 |
| 2011/04/11 | 3,915 | 3,920 | 3,740 | 3,760 | 217,920 |
| 2011/04/08 | 3,675 | 3,835 | 3,655 | 3,785 | 211,790 |
| 2011/04/07 | 3,665 | 3,745 | 3,665 | 3,700 | 193,780 |
| 2011/04/06 | 3,710 | 3,770 | 3,610 | 3,665 | 307,970 |
| 2011/04/05 | 3,500 | 3,570 | 3,445 | 3,570 | 204,710 |
| 2011/04/04 | 3,500 | 3,570 | 3,485 | 3,505 | 118,590 |
| 2011/04/01 | 3,520 | 3,550 | 3,440 | 3,480 | 111,730 |
| 2011/03/31 | 3,450 | 3,485 | 3,425 | 3,480 | 73,250 |
| 2011/03/30 | 3,395 | 3,450 | 3,365 | 3,450 | 95,070 |
| 2011/03/29 | 3,360 | 3,390 | 3,300 | 3,365 | 131,470 |
| 2011/03/28 | 3,450 | 3,465 | 3,365 | 3,410 | 113,120 |
| 2011/03/25 | 3,485 | 3,515 | 3,380 | 3,415 | 183,680 |
| 2011/03/24 | 3,510 | 3,555 | 3,480 | 3,505 | 166,440 |
| 2011/03/23 | 3,475 | 3,500 | 3,380 | 3,420 | 176,100 |
| 2011/03/22 | 3,480 | 3,555 | 3,410 | 3,535 | 97,930 |
| 2011/03/18 | 3,390 | 3,390 | 3,290 | 3,360 | 275,790 |
| 2011/03/17 | 3,280 | 3,450 | 3,215 | 3,390 | 251,050 |
| 2011/03/16 | 3,105 | 3,435 | 3,100 | 3,315 | 256,470 |
| 2011/03/15 | 3,400 | 3,410 | 2,801 | 2,932 | 299,820 |
| 2011/03/14 | 3,380 | 3,595 | 3,375 | 3,445 | 158,560 |
| 2011/03/11 | 3,900 | 3,925 | 3,860 | 3,870 | 132,660 |
| 2011/03/10 | 3,970 | 4,030 | 3,945 | 3,955 | 104,970 |
| 2011/03/09 | 4,005 | 4,040 | 3,990 | 4,010 | 128,840 |
| 2011/03/08 | 3,905 | 4,005 | 3,895 | 3,985 | 149,050 |
| 2011/03/07 | 3,945 | 3,950 | 3,885 | 3,900 | 133,990 |
| 2011/03/04 | 3,915 | 3,960 | 3,900 | 3,940 | 131,430 |
| 2011/03/03 | 3,800 | 3,875 | 3,800 | 3,870 | 108,040 |
| 2011/03/02 | 3,905 | 3,920 | 3,830 | 3,830 | 130,010 |
| 2011/03/01 | 3,925 | 3,965 | 3,910 | 3,960 | 88,300 |
| 2011/02/28 | 3,915 | 3,930 | 3,850 | 3,920 | 86,890 |
| 2011/02/25 | 3,940 | 3,940 | 3,855 | 3,930 | 115,370 |
| 2011/02/24 | 3,980 | 4,060 | 3,930 | 3,940 | 303,480 |
| 2011/02/23 | 3,980 | 4,015 | 3,895 | 3,980 | 282,630 |
| 2011/02/22 | 4,060 | 4,060 | 3,960 | 3,985 | 110,040 |
| 2011/02/21 | 3,940 | 4,055 | 3,940 | 4,055 | 195,240 |
| 2011/02/18 | 3,920 | 3,960 | 3,905 | 3,950 | 76,960 |
| 2011/02/17 | 3,960 | 3,965 | 3,905 | 3,960 | 136,250 |
| 2011/02/16 | 3,970 | 3,980 | 3,890 | 3,920 | 191,820 |
| 2011/02/15 | 3,990 | 4,000 | 3,960 | 4,000 | 128,690 |
| 2011/02/14 | 3,950 | 3,970 | 3,910 | 3,970 | 96,790 |
| 2011/02/10 | 3,885 | 3,950 | 3,850 | 3,940 | 146,350 |
| 2011/02/09 | 3,870 | 3,890 | 3,860 | 3,865 | 80,000 |
| 2011/02/08 | 3,860 | 3,870 | 3,830 | 3,850 | 81,580 |
| 2011/02/07 | 3,800 | 3,830 | 3,800 | 3,820 | 97,070 |
| 2011/02/04 | 3,780 | 3,820 | 3,780 | 3,800 | 113,570 |
| 2011/02/03 | 3,730 | 3,795 | 3,730 | 3,775 | 133,450 |
| 2011/02/02 | 3,795 | 3,800 | 3,740 | 3,765 | 137,660 |
| 2011/02/01 | 3,770 | 3,780 | 3,705 | 3,730 | 150,990 |
| 2011/01/31 | 3,750 | 3,780 | 3,745 | 3,750 | 128,120 |
| 2011/01/28 | 3,890 | 3,905 | 3,785 | 3,805 | 236,650 |
| 2011/01/27 | 3,815 | 3,850 | 3,815 | 3,830 | 64,980 |
| 2011/01/26 | 3,820 | 3,845 | 3,810 | 3,825 | 161,430 |
| 2011/01/25 | 3,855 | 3,870 | 3,780 | 3,805 | 226,060 |
| 2011/01/24 | 3,965 | 3,975 | 3,830 | 3,895 | 245,810 |
| 2011/01/21 | 3,895 | 3,970 | 3,780 | 3,915 | 429,020 |
| 2011/01/20 | 3,750 | 3,925 | 3,740 | 3,900 | 437,850 |
| 2011/01/19 | 3,650 | 3,720 | 3,630 | 3,715 | 256,110 |
| 2011/01/18 | 3,650 | 3,655 | 3,610 | 3,610 | 91,590 |
| 2011/01/17 | 3,620 | 3,660 | 3,620 | 3,630 | 95,050 |
| 2011/01/14 | 3,605 | 3,635 | 3,595 | 3,620 | 118,220 |
| 2011/01/13 | 3,605 | 3,645 | 3,560 | 3,615 | 187,630 |
| 2011/01/12 | 3,640 | 3,640 | 3,580 | 3,590 | 122,940 |
| 2011/01/11 | 3,620 | 3,635 | 3,565 | 3,600 | 161,660 |
| 2011/01/07 | 3,680 | 3,715 | 3,610 | 3,615 | 193,500 |
| 2011/01/06 | 3,695 | 3,710 | 3,645 | 3,685 | 189,120 |
| 2011/01/05 | 3,625 | 3,680 | 3,600 | 3,640 | 179,240 |
| 2011/01/04 | 3,560 | 3,620 | 3,540 | 3,605 | 126,110 |