日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2012/12/28 3,075 3,165 3,060 3,155 98,800
2012/12/27 3,095 3,095 3,070 3,070 54,460
2012/12/26 3,060 3,080 3,050 3,075 42,430
2012/12/25 3,070 3,080 3,045 3,045 61,920
2012/12/21 3,075 3,100 3,050 3,070 66,750
2012/12/20 3,055 3,090 3,025 3,055 91,300
2012/12/19 3,050 3,070 3,025 3,055 102,880
2012/12/18 3,060 3,095 3,050 3,065 75,040
2012/12/17 3,090 3,090 3,040 3,065 133,530
2012/12/14 3,105 3,120 3,065 3,080 196,670
2012/12/13 3,160 3,160 3,085 3,100 163,880
2012/12/12 3,165 3,165 3,115 3,155 95,210
2012/12/11 3,090 3,165 3,085 3,160 127,280
2012/12/10 3,080 3,100 3,055 3,095 81,880
2012/12/07 3,005 3,070 3,000 3,045 101,230
2012/12/06 2,983 3,030 2,974 3,000 117,940
2012/12/05 2,975 3,000 2,963 2,973 74,470
2012/12/04 2,971 2,987 2,940 2,979 85,430
2012/12/03 2,993 2,995 2,961 2,970 69,000
2012/11/30 2,970 2,997 2,957 2,976 97,170
2012/11/29 3,015 3,040 2,935 2,960 191,900
2012/11/28 3,020 3,035 3,005 3,025 41,090
2012/11/27 3,010 3,025 2,987 3,015 76,240
2012/11/26 3,010 3,040 2,995 3,010 72,280
2012/11/22 3,015 3,015 2,977 2,984 56,870
2012/11/21 3,010 3,025 2,982 3,005 63,860
2012/11/20 2,965 2,990 2,941 2,987 78,180
2012/11/19 2,959 2,978 2,926 2,956 61,650
2012/11/16 2,923 2,957 2,914 2,940 81,630
2012/11/15 2,915 2,920 2,881 2,920 67,930
2012/11/14 2,931 2,940 2,909 2,920 53,110
2012/11/13 2,884 2,951 2,884 2,937 111,590
2012/11/12 2,894 2,908 2,863 2,875 60,170
2012/11/09 2,911 2,923 2,889 2,902 95,530
2012/11/08 2,962 2,962 2,882 2,924 158,590
2012/11/07 2,995 3,000 2,956 2,961 87,680
2012/11/06 2,980 3,035 2,976 2,994 214,190
2012/11/05 3,005 3,015 2,973 2,979 186,660
2012/11/02 3,075 3,075 3,000 3,005 165,150
2012/11/01 3,040 3,075 3,035 3,070 102,120
2012/10/31 3,035 3,045 3,030 3,040 94,140
2012/10/30 3,035 3,045 3,010 3,035 126,280
2012/10/29 2,992 3,040 2,992 3,035 82,920
2012/10/26 3,020 3,030 2,981 2,987 152,880
2012/10/25 2,966 3,020 2,960 3,020 109,170
2012/10/24 2,980 2,985 2,960 2,966 155,840
2012/10/23 2,942 2,984 2,940 2,980 146,850
2012/10/22 2,960 2,963 2,934 2,940 157,770
2012/10/19 2,962 2,966 2,928 2,959 134,780
2012/10/18 2,967 2,970 2,925 2,962 159,970
2012/10/17 2,960 2,975 2,955 2,967 159,380
2012/10/16 2,927 2,961 2,920 2,959 138,160
2012/10/15 2,910 2,930 2,906 2,927 215,890
2012/10/12 2,853 2,903 2,849 2,901 166,710
2012/10/11 2,862 2,869 2,843 2,852 117,700
2012/10/10 2,886 2,886 2,848 2,862 152,790
2012/10/09 2,870 2,895 2,869 2,888 130,100
2012/10/05 2,875 2,882 2,860 2,869 154,300
2012/10/04 2,836 2,878 2,823 2,875 159,600
2012/10/03 2,890 2,899 2,804 2,833 238,040
2012/10/02 2,910 2,948 2,881 2,888 318,220
2012/10/01 2,965 2,969 2,930 2,948 539,780
2012/09/28 2,830 2,848 2,804 2,815 92,080
2012/09/27 2,837 2,843 2,802 2,829 77,690
2012/09/26 2,837 2,848 2,818 2,833 97,450
2012/09/25 2,766 2,829 2,766 2,829 104,300
2012/09/24 2,793 2,824 2,779 2,804 145,520
2012/09/21 2,743 2,794 2,733 2,789 142,500
2012/09/20 2,760 2,784 2,740 2,744 104,090
2012/09/19 2,760 2,820 2,754 2,764 142,620
2012/09/18 2,800 2,803 2,756 2,756 85,140
2012/09/14 2,811 2,825 2,794 2,804 129,000
2012/09/13 2,791 2,813 2,755 2,809 91,080
2012/09/12 2,783 2,797 2,767 2,797 77,490
2012/09/11 2,780 2,799 2,750 2,782 121,040
2012/09/10 2,798 2,835 2,762 2,803 129,540
2012/09/07 2,810 2,858 2,806 2,817 175,050
2012/09/06 2,810 2,813 2,767 2,772 97,900
2012/09/05 2,847 2,847 2,813 2,822 128,950
2012/09/04 2,843 2,884 2,763 2,860 202,130
2012/09/03 2,885 2,893 2,835 2,847 166,090
2012/08/31 2,862 2,877 2,784 2,806 239,220
2012/08/30 2,919 2,936 2,888 2,896 95,280
2012/08/29 2,948 2,964 2,913 2,933 86,910
2012/08/28 2,993 2,999 2,979 2,995 123,070
2012/08/27 2,991 2,995 2,970 2,984 66,330
2012/08/24 2,978 2,986 2,953 2,982 66,050
2012/08/23 2,957 2,992 2,934 2,984 89,840
2012/08/22 2,956 2,996 2,946 2,957 83,500
2012/08/21 2,939 2,974 2,934 2,955 90,140
2012/08/20 2,900 2,960 2,898 2,935 96,550
2012/08/17 2,910 2,910 2,867 2,899 56,670
2012/08/16 2,900 2,917 2,881 2,912 91,620
2012/08/15 2,949 2,949 2,884 2,911 70,100
2012/08/14 2,947 2,949 2,897 2,947 114,760
2012/08/13 2,885 2,937 2,880 2,931 103,220
2012/08/10 2,838 2,892 2,836 2,877 103,540
2012/08/09 2,833 2,861 2,810 2,840 108,070
2012/08/08 2,815 2,847 2,805 2,832 111,890
2012/08/07 2,750 2,809 2,747 2,804 136,730
2012/08/06 2,740 2,770 2,732 2,752 67,520
2012/08/03 2,736 2,737 2,700 2,717 67,060
2012/08/02 2,765 2,778 2,743 2,761 113,630
2012/08/01 2,745 2,767 2,732 2,765 91,070
2012/07/31 2,725 2,745 2,713 2,736 61,800
2012/07/30 2,700 2,728 2,698 2,724 83,420
2012/07/27 2,719 2,725 2,697 2,705 70,170
2012/07/26 2,666 2,708 2,665 2,707 107,070
2012/07/25 2,655 2,685 2,645 2,666 111,730
2012/07/24 2,655 2,687 2,650 2,655 128,020
2012/07/23 2,721 2,736 2,656 2,656 161,430
2012/07/20 2,745 2,760 2,720 2,738 139,010
2012/07/19 2,763 2,789 2,742 2,756 134,960
2012/07/18 2,833 2,859 2,764 2,770 138,720
2012/07/17 2,851 2,851 2,812 2,831 129,020
2012/07/13 2,852 2,868 2,840 2,851 86,180
2012/07/12 2,846 2,859 2,822 2,837 86,840
2012/07/11 2,855 2,876 2,827 2,847 70,570
2012/07/10 2,869 2,889 2,848 2,855 101,300
2012/07/09 2,850 2,874 2,840 2,861 52,580
2012/07/06 2,841 2,890 2,839 2,867 84,470
2012/07/05 2,851 2,859 2,823 2,851 82,330
2012/07/04 2,891 2,901 2,857 2,859 110,500
2012/07/03 2,806 2,902 2,806 2,890 186,220
2012/07/02 2,810 2,843 2,792 2,832 233,470
2012/06/29 2,700 2,763 2,695 2,745 180,880
2012/06/28 2,695 2,714 2,675 2,706 121,250
2012/06/27 2,717 2,717 2,675 2,690 176,020
2012/06/26 2,698 2,727 2,690 2,707 128,310
2012/06/25 2,725 2,729 2,696 2,696 104,690
2012/06/22 2,734 2,734 2,693 2,707 120,680
2012/06/21 2,722 2,743 2,713 2,735 116,150
2012/06/20 2,658 2,713 2,656 2,710 123,770
2012/06/19 2,684 2,714 2,660 2,664 174,520
2012/06/18 2,665 2,702 2,665 2,690 148,370
2012/06/15 2,656 2,685 2,649 2,665 245,000
2012/06/14 2,669 2,694 2,620 2,633 206,640
2012/06/13 2,685 2,694 2,658 2,668 285,430
2012/06/12 2,718 2,724 2,677 2,685 258,060
2012/06/11 2,739 2,752 2,715 2,719 235,290
2012/06/08 2,744 2,753 2,723 2,732 236,460
2012/06/07 2,775 2,776 2,732 2,743 272,230
2012/06/06 2,815 2,820 2,772 2,776 149,010
2012/06/05 2,770 2,823 2,754 2,815 161,600
2012/06/04 2,740 2,783 2,740 2,770 196,060
2012/06/01 2,820 2,857 2,801 2,851 140,250
2012/05/31 2,790 2,822 2,762 2,818 182,140
2012/05/30 2,863 2,865 2,805 2,815 106,060
2012/05/29 2,855 2,869 2,832 2,853 104,310
2012/05/28 2,875 2,879 2,832 2,850 87,320
2012/05/25 2,848 2,915 2,819 2,887 193,840
2012/05/24 2,848 2,866 2,832 2,841 161,420
2012/05/23 2,903 2,919 2,832 2,845 243,850
2012/05/22 2,948 2,956 2,900 2,911 217,380
2012/05/21 2,955 3,010 2,934 2,947 215,620
2012/05/18 2,995 2,996 2,949 2,960 198,070
2012/05/17 2,980 3,020 2,978 3,005 186,610
2012/05/16 2,967 2,999 2,955 2,980 157,890
2012/05/15 2,980 2,984 2,925 2,969 137,940
2012/05/14 3,010 3,020 2,972 2,982 173,160
2012/05/11 2,999 3,020 2,990 3,005 106,410
2012/05/10 3,015 3,015 2,958 2,982 214,530
2012/05/09 3,045 3,050 3,005 3,040 142,860
2012/05/08 3,050 3,070 3,005 3,040 182,700
2012/05/07 3,085 3,090 3,015 3,045 232,110
2012/05/02 3,015 3,105 2,991 3,085 284,110
2012/05/01 3,060 3,085 2,999 3,010 321,230
2012/04/27 2,979 2,980 2,933 2,949 104,860
2012/04/26 2,990 2,990 2,939 2,963 127,960
2012/04/25 2,980 2,996 2,978 2,991 164,460
2012/04/24 2,955 2,985 2,941 2,974 186,780
2012/04/23 2,947 2,965 2,918 2,940 132,820
2012/04/20 2,918 2,946 2,901 2,932 113,120
2012/04/19 2,966 2,966 2,913 2,925 123,100
2012/04/18 2,941 2,960 2,924 2,951 283,070
2012/04/17 2,900 2,912 2,872 2,891 134,980
2012/04/16 2,852 2,905 2,840 2,891 191,170
2012/04/13 2,899 2,911 2,852 2,852 216,710
2012/04/12 2,868 2,909 2,867 2,897 202,190
2012/04/11 2,855 2,877 2,842 2,863 156,000
2012/04/10 2,900 2,905 2,861 2,867 233,140
2012/04/09 2,885 2,957 2,877 2,915 180,480
2012/04/06 2,921 2,934 2,872 2,892 250,680
2012/04/05 2,949 2,949 2,850 2,924 503,430
2012/04/04 3,070 3,090 2,991 3,010 248,700
2012/04/03 3,000 3,060 2,975 3,050 209,350
2012/04/02 3,080 3,095 3,000 3,020 228,880
2012/03/30 2,999 3,065 2,995 3,055 178,140
2012/03/29 2,984 2,995 2,965 2,993 92,680
2012/03/28 2,984 2,987 2,952 2,979 140,010
2012/03/27 2,914 2,968 2,906 2,964 202,090
2012/03/26 2,914 2,935 2,888 2,890 162,650
2012/03/23 2,910 2,924 2,894 2,903 106,220
2012/03/22 2,901 2,930 2,894 2,925 233,030
2012/03/21 2,888 2,905 2,874 2,895 180,350
2012/03/19 2,878 2,889 2,860 2,874 191,250
2012/03/16 2,901 2,917 2,848 2,848 403,680
2012/03/15 2,904 2,922 2,894 2,900 225,180
2012/03/14 2,907 2,928 2,904 2,927 307,170
2012/03/13 2,884 2,918 2,880 2,903 311,840
2012/03/12 2,919 2,919 2,860 2,870 457,110
2012/03/09 2,925 2,925 2,892 2,899 424,280
2012/03/08 2,950 2,951 2,906 2,930 200,650
2012/03/07 2,890 2,982 2,886 2,981 408,000
2012/03/06 2,959 2,960 2,877 2,885 465,660
2012/03/05 3,000 3,020 2,955 2,959 344,260
2012/03/02 3,010 3,020 2,945 2,986 350,090
2012/03/01 3,065 3,070 3,025 3,030 153,190
2012/02/29 3,080 3,090 3,055 3,055 132,620
2012/02/28 3,035 3,085 3,035 3,065 189,410
2012/02/27 3,045 3,070 3,020 3,030 314,570
2012/02/24 3,125 3,170 3,125 3,145 271,340
2012/02/23 3,125 3,145 3,120 3,120 164,290
2012/02/22 3,105 3,150 3,105 3,145 137,270
2012/02/21 3,110 3,135 3,100 3,115 144,400
2012/02/20 3,195 3,200 3,145 3,145 148,390
2012/02/17 3,180 3,205 3,165 3,190 101,020
2012/02/16 3,150 3,165 3,145 3,165 90,060
2012/02/15 3,130 3,145 3,120 3,140 107,200
2012/02/14 3,115 3,140 3,115 3,120 64,590
2012/02/13 3,100 3,135 3,095 3,135 97,090
2012/02/10 3,080 3,095 3,065 3,090 86,910
2012/02/09 3,075 3,095 3,070 3,080 89,230
2012/02/08 3,045 3,065 3,045 3,065 72,720
2012/02/07 3,050 3,065 3,030 3,045 102,280
2012/02/06 3,075 3,085 3,050 3,065 95,040
2012/02/03 3,080 3,090 3,030 3,045 126,880
2012/02/02 3,105 3,110 3,075 3,080 163,540
2012/02/01 3,135 3,150 3,110 3,120 92,350
2012/01/31 3,120 3,130 3,110 3,125 52,300
2012/01/30 3,135 3,150 3,110 3,115 51,280
2012/01/27 3,120 3,135 3,105 3,110 48,900
2012/01/26 3,125 3,135 3,100 3,110 46,860
2012/01/25 3,165 3,165 3,110 3,135 78,530
2012/01/24 3,130 3,165 3,120 3,160 53,840
2012/01/23 3,115 3,145 3,100 3,130 83,280
2012/01/20 3,135 3,140 3,095 3,100 67,000
2012/01/19 3,135 3,160 3,095 3,100 58,140
2012/01/18 3,110 3,140 3,105 3,120 51,290
2012/01/17 3,135 3,135 3,075 3,100 63,550
2012/01/16 3,125 3,135 3,110 3,135 52,970
2012/01/13 3,130 3,150 3,110 3,135 70,650
2012/01/12 3,100 3,125 3,085 3,110 74,350
2012/01/11 3,115 3,120 3,090 3,105 102,040
2012/01/10 3,170 3,190 3,130 3,135 70,340
2012/01/06 3,155 3,165 3,090 3,110 100,040
2012/01/05 3,230 3,250 3,120 3,150 147,410
2012/01/04 3,325 3,330 3,240 3,265 78,530

このページの先頭へ