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 |
|---|---|---|---|---|---|
| 2015/12/30 | 6,360 | 6,840 | 6,270 | 6,800 | 1,303,600 |
| 2015/12/29 | 5,680 | 5,920 | 5,640 | 5,860 | 193,400 |
| 2015/12/28 | 5,900 | 5,940 | 5,570 | 5,700 | 200,400 |
| 2015/12/25 | 5,650 | 5,980 | 5,650 | 5,850 | 209,200 |
| 2015/12/24 | 5,990 | 6,030 | 5,630 | 5,650 | 156,000 |
| 2015/12/22 | 5,900 | 5,990 | 5,860 | 5,920 | 190,200 |
| 2015/12/21 | 5,910 | 6,050 | 5,720 | 5,880 | 326,000 |
| 2015/12/18 | 6,340 | 6,530 | 5,860 | 5,910 | 629,500 |
| 2015/12/17 | 6,250 | 6,320 | 6,080 | 6,240 | 239,900 |
| 2015/12/16 | 6,280 | 6,330 | 6,140 | 6,240 | 134,300 |
| 2015/12/15 | 6,200 | 6,350 | 6,140 | 6,160 | 208,600 |
| 2015/12/14 | 6,180 | 6,240 | 6,040 | 6,110 | 302,100 |
| 2015/12/11 | 6,460 | 6,600 | 6,090 | 6,310 | 505,500 |
| 2015/12/10 | 6,680 | 6,720 | 6,540 | 6,570 | 185,200 |
| 2015/12/09 | 7,000 | 7,050 | 6,730 | 6,760 | 205,800 |
| 2015/12/08 | 7,070 | 7,190 | 7,010 | 7,060 | 104,400 |
| 2015/12/07 | 7,040 | 7,110 | 6,990 | 7,050 | 133,100 |
| 2015/12/04 | 6,980 | 7,090 | 6,900 | 6,940 | 183,000 |
| 2015/12/03 | 7,140 | 7,150 | 6,980 | 7,080 | 285,000 |
| 2015/12/02 | 7,230 | 7,340 | 7,130 | 7,290 | 146,800 |
| 2015/12/01 | 7,260 | 7,390 | 7,190 | 7,250 | 146,200 |
| 2015/11/30 | 7,430 | 7,500 | 7,220 | 7,260 | 179,700 |
| 2015/11/27 | 7,470 | 7,530 | 7,270 | 7,430 | 233,700 |
| 2015/11/26 | 7,000 | 7,440 | 7,000 | 7,370 | 251,400 |
| 2015/11/25 | 7,060 | 7,060 | 6,900 | 6,950 | 139,700 |
| 2015/11/24 | 7,040 | 7,150 | 7,000 | 7,060 | 113,700 |
| 2015/11/20 | 6,910 | 7,080 | 6,900 | 7,040 | 114,200 |
| 2015/11/19 | 6,910 | 6,930 | 6,820 | 6,910 | 117,100 |
| 2015/11/18 | 6,900 | 6,980 | 6,770 | 6,810 | 179,600 |
| 2015/11/17 | 6,890 | 6,970 | 6,810 | 6,840 | 159,000 |
| 2015/11/16 | 6,770 | 6,900 | 6,750 | 6,860 | 186,900 |
| 2015/11/13 | 6,850 | 6,920 | 6,750 | 6,870 | 210,800 |
| 2015/11/12 | 7,070 | 7,200 | 6,880 | 6,940 | 181,800 |
| 2015/11/11 | 6,970 | 7,180 | 6,960 | 7,110 | 167,800 |
| 2015/11/10 | 7,000 | 7,070 | 6,860 | 6,940 | 192,800 |
| 2015/11/09 | 7,240 | 7,320 | 7,030 | 7,060 | 202,300 |
| 2015/11/06 | 7,140 | 7,280 | 7,060 | 7,220 | 205,100 |
| 2015/11/05 | 7,080 | 7,240 | 7,080 | 7,170 | 180,700 |
| 2015/11/04 | 6,990 | 7,130 | 6,880 | 7,070 | 301,600 |
| 2015/11/02 | 6,930 | 7,030 | 6,830 | 6,830 | 174,300 |
| 2015/10/30 | 6,860 | 7,100 | 6,810 | 6,830 | 226,600 |
| 2015/10/29 | 6,920 | 6,980 | 6,780 | 6,890 | 272,200 |
| 2015/10/28 | 6,890 | 6,940 | 6,720 | 6,900 | 153,300 |
| 2015/10/27 | 6,800 | 6,980 | 6,780 | 6,910 | 175,400 |
| 2015/10/26 | 6,810 | 6,870 | 6,670 | 6,820 | 169,700 |
| 2015/10/23 | 7,000 | 7,020 | 6,770 | 6,810 | 180,300 |
| 2015/10/22 | 7,000 | 7,010 | 6,760 | 6,850 | 234,600 |
| 2015/10/21 | 7,180 | 7,260 | 6,940 | 7,070 | 241,600 |
| 2015/10/20 | 7,290 | 7,560 | 7,210 | 7,230 | 265,700 |
| 2015/10/19 | 6,950 | 7,270 | 6,910 | 7,210 | 256,500 |
| 2015/10/16 | 7,200 | 7,210 | 6,860 | 6,910 | 259,900 |
| 2015/10/15 | 7,200 | 7,230 | 7,020 | 7,180 | 213,600 |
| 2015/10/14 | 7,100 | 7,360 | 7,100 | 7,260 | 254,300 |
| 2015/10/13 | 6,970 | 7,200 | 6,910 | 7,100 | 321,100 |
| 2015/10/09 | 7,000 | 7,050 | 6,660 | 7,000 | 462,300 |
| 2015/10/08 | 7,490 | 7,600 | 6,940 | 7,010 | 529,400 |
| 2015/10/07 | 7,800 | 7,800 | 7,460 | 7,550 | 293,000 |
| 2015/10/06 | 7,790 | 7,830 | 7,680 | 7,750 | 214,500 |
| 2015/10/05 | 7,600 | 7,700 | 7,410 | 7,670 | 338,200 |
| 2015/10/02 | 7,790 | 7,900 | 7,410 | 7,450 | 433,500 |
| 2015/10/01 | 7,300 | 7,940 | 7,190 | 7,710 | 906,500 |
| 2015/09/30 | 7,030 | 7,170 | 6,820 | 7,150 | 186,800 |
| 2015/09/29 | 7,160 | 7,220 | 6,850 | 6,930 | 214,300 |
| 2015/09/28 | 7,090 | 7,350 | 6,970 | 7,290 | 219,700 |
| 2015/09/25 | 7,060 | 7,160 | 6,840 | 6,990 | 270,200 |
| 2015/09/24 | 6,940 | 7,180 | 6,850 | 7,020 | 248,800 |
| 2015/09/18 | 7,020 | 7,330 | 6,950 | 6,970 | 361,200 |
| 2015/09/17 | 7,500 | 7,500 | 6,720 | 7,050 | 484,200 |
| 2015/09/16 | 7,560 | 7,640 | 7,000 | 7,350 | 447,500 |
| 2015/09/15 | 7,390 | 7,590 | 7,300 | 7,480 | 249,200 |
| 2015/09/14 | 7,450 | 7,480 | 7,200 | 7,270 | 231,400 |
| 2015/09/11 | 7,170 | 7,470 | 7,170 | 7,390 | 269,400 |
| 2015/09/10 | 7,060 | 7,440 | 6,960 | 7,230 | 374,300 |
| 2015/09/09 | 6,920 | 7,030 | 6,640 | 7,000 | 343,000 |
| 2015/09/08 | 7,150 | 7,270 | 6,560 | 6,680 | 401,700 |
| 2015/09/07 | 6,970 | 7,190 | 6,910 | 7,160 | 319,500 |
| 2015/09/04 | 6,880 | 7,170 | 6,760 | 7,040 | 382,800 |
| 2015/09/03 | 6,820 | 7,320 | 6,740 | 6,980 | 846,200 |
| 2015/09/02 | 6,270 | 6,690 | 6,200 | 6,470 | 306,100 |
| 2015/09/01 | 6,410 | 6,550 | 6,250 | 6,350 | 312,800 |
| 2015/08/31 | 6,250 | 6,570 | 6,240 | 6,520 | 438,700 |
| 2015/08/28 | 5,900 | 6,340 | 5,860 | 6,250 | 375,900 |
| 2015/08/27 | 5,800 | 6,030 | 5,620 | 5,680 | 514,600 |
| 2015/08/26 | 5,380 | 5,430 | 5,240 | 5,330 | 221,900 |
| 2015/08/25 | 5,450 | 5,650 | 5,200 | 5,320 | 337,000 |
| 2015/08/24 | 5,620 | 5,870 | 5,580 | 5,610 | 264,000 |
| 2015/08/21 | 5,930 | 6,000 | 5,810 | 5,820 | 161,200 |
| 2015/08/20 | 6,090 | 6,330 | 6,080 | 6,180 | 196,000 |
| 2015/08/19 | 6,390 | 6,420 | 6,040 | 6,070 | 274,100 |
| 2015/08/18 | 6,650 | 6,710 | 6,380 | 6,450 | 272,500 |
| 2015/08/17 | 6,550 | 6,790 | 6,550 | 6,750 | 205,600 |
| 2015/08/14 | 6,230 | 6,580 | 6,210 | 6,480 | 293,700 |
| 2015/08/13 | 6,200 | 6,240 | 6,010 | 6,190 | 117,500 |
| 2015/08/12 | 6,280 | 6,280 | 6,090 | 6,200 | 175,900 |
| 2015/08/11 | 6,280 | 6,340 | 6,170 | 6,210 | 149,100 |
| 2015/08/10 | 6,000 | 6,330 | 6,000 | 6,200 | 289,700 |
| 2015/08/07 | 5,900 | 6,000 | 5,770 | 5,990 | 197,000 |
| 2015/08/06 | 6,060 | 6,180 | 5,900 | 5,950 | 227,200 |
| 2015/08/05 | 6,450 | 6,470 | 6,010 | 6,100 | 252,300 |
| 2015/08/04 | 6,150 | 6,430 | 6,150 | 6,410 | 194,700 |
| 2015/08/03 | 6,000 | 6,280 | 5,990 | 6,240 | 205,800 |
| 2015/07/31 | 6,140 | 6,240 | 5,970 | 5,990 | 173,700 |
| 2015/07/30 | 6,100 | 6,120 | 5,920 | 6,040 | 182,400 |
| 2015/07/29 | 5,850 | 6,040 | 5,800 | 5,950 | 153,400 |
| 2015/07/28 | 5,740 | 5,900 | 5,710 | 5,830 | 174,800 |
| 2015/07/27 | 6,000 | 6,000 | 5,730 | 5,780 | 254,300 |
| 2015/07/24 | 6,130 | 6,320 | 5,990 | 6,040 | 246,700 |
| 2015/07/23 | 6,140 | 6,430 | 6,120 | 6,170 | 332,400 |
| 2015/07/22 | 5,920 | 6,130 | 5,910 | 6,060 | 262,200 |
| 2015/07/21 | 5,750 | 5,960 | 5,750 | 5,940 | 280,800 |
| 2015/07/17 | 5,470 | 5,740 | 5,470 | 5,720 | 209,100 |
| 2015/07/16 | 5,450 | 5,520 | 5,360 | 5,510 | 190,000 |
| 2015/07/15 | 5,360 | 5,510 | 5,290 | 5,470 | 252,500 |
| 2015/07/14 | 5,600 | 5,630 | 5,180 | 5,260 | 310,500 |
| 2015/07/13 | 5,350 | 5,590 | 5,320 | 5,520 | 214,200 |
| 2015/07/10 | 5,470 | 5,530 | 5,290 | 5,340 | 211,600 |
| 2015/07/09 | 5,300 | 5,570 | 5,300 | 5,520 | 237,500 |
| 2015/07/08 | 5,530 | 5,590 | 5,350 | 5,390 | 239,000 |
| 2015/07/07 | 5,460 | 5,550 | 5,440 | 5,530 | 199,600 |
| 2015/07/06 | 5,330 | 5,560 | 5,300 | 5,470 | 255,900 |
| 2015/07/03 | 5,290 | 5,420 | 5,230 | 5,350 | 289,400 |
| 2015/07/02 | 5,060 | 5,420 | 4,950 | 5,320 | 766,500 |
| 2015/07/01 | 5,080 | 5,080 | 5,060 | 5,080 | 335,700 |
| 2015/06/30 | 4,355 | 4,395 | 4,280 | 4,380 | 266,800 |
| 2015/06/29 | 4,130 | 4,315 | 4,125 | 4,285 | 216,500 |
| 2015/06/26 | 4,230 | 4,240 | 4,160 | 4,215 | 144,700 |
| 2015/06/25 | 4,275 | 4,310 | 4,250 | 4,285 | 145,900 |
| 2015/06/24 | 4,365 | 4,375 | 4,210 | 4,275 | 207,600 |
| 2015/06/23 | 4,275 | 4,350 | 4,265 | 4,335 | 148,000 |
| 2015/06/22 | 4,440 | 4,475 | 4,220 | 4,240 | 236,000 |
| 2015/06/19 | 4,325 | 4,555 | 4,315 | 4,460 | 168,600 |
| 2015/06/18 | 4,310 | 4,335 | 4,220 | 4,300 | 110,800 |
| 2015/06/17 | 4,300 | 4,350 | 4,275 | 4,340 | 73,500 |
| 2015/06/16 | 4,220 | 4,325 | 4,200 | 4,275 | 113,500 |
| 2015/06/15 | 4,165 | 4,250 | 4,160 | 4,230 | 107,500 |
| 2015/06/12 | 4,155 | 4,175 | 4,125 | 4,160 | 162,700 |
| 2015/06/11 | 4,000 | 4,195 | 4,000 | 4,155 | 192,800 |
| 2015/06/10 | 4,000 | 4,035 | 3,970 | 4,000 | 89,600 |
| 2015/06/09 | 3,950 | 4,070 | 3,950 | 3,995 | 133,800 |
| 2015/06/08 | 4,010 | 4,035 | 3,940 | 4,000 | 113,600 |
| 2015/06/05 | 4,010 | 4,080 | 3,985 | 4,040 | 205,300 |
| 2015/06/04 | 3,905 | 4,025 | 3,905 | 4,010 | 309,800 |
| 2015/06/03 | 3,740 | 3,930 | 3,720 | 3,900 | 439,300 |
| 2015/06/02 | 3,615 | 3,685 | 3,545 | 3,670 | 231,600 |
| 2015/06/01 | 3,560 | 3,635 | 3,530 | 3,545 | 127,400 |
| 2015/05/29 | 3,495 | 3,595 | 3,480 | 3,550 | 160,900 |
| 2015/05/28 | 3,500 | 3,505 | 3,430 | 3,485 | 118,500 |
| 2015/05/27 | 3,450 | 3,570 | 3,415 | 3,545 | 229,700 |
| 2015/05/26 | 3,510 | 3,510 | 3,420 | 3,450 | 133,900 |
| 2015/05/25 | 3,620 | 3,640 | 3,495 | 3,510 | 180,400 |
| 2015/05/22 | 3,595 | 3,650 | 3,575 | 3,640 | 84,000 |
| 2015/05/21 | 3,585 | 3,600 | 3,520 | 3,580 | 105,700 |
| 2015/05/20 | 3,600 | 3,610 | 3,550 | 3,575 | 87,200 |
| 2015/05/19 | 3,550 | 3,640 | 3,535 | 3,565 | 94,200 |
| 2015/05/18 | 3,525 | 3,590 | 3,515 | 3,570 | 110,500 |
| 2015/05/15 | 3,515 | 3,540 | 3,485 | 3,515 | 75,000 |
| 2015/05/14 | 3,530 | 3,560 | 3,500 | 3,545 | 66,900 |
| 2015/05/13 | 3,570 | 3,585 | 3,520 | 3,530 | 86,400 |
| 2015/05/12 | 3,610 | 3,630 | 3,550 | 3,615 | 58,200 |
| 2015/05/11 | 3,560 | 3,620 | 3,530 | 3,610 | 73,900 |
| 2015/05/08 | 3,465 | 3,530 | 3,465 | 3,525 | 78,100 |
| 2015/05/07 | 3,530 | 3,565 | 3,440 | 3,470 | 193,600 |
| 2015/05/01 | 3,565 | 3,650 | 3,535 | 3,585 | 121,100 |
| 2015/04/30 | 3,685 | 3,685 | 3,555 | 3,635 | 187,000 |
| 2015/04/28 | 3,660 | 3,705 | 3,620 | 3,645 | 111,100 |
| 2015/04/27 | 3,630 | 3,725 | 3,600 | 3,720 | 164,200 |
| 2015/04/24 | 3,500 | 3,640 | 3,430 | 3,590 | 293,300 |
| 2015/04/23 | 3,660 | 3,675 | 3,485 | 3,535 | 332,500 |
| 2015/04/22 | 3,675 | 3,745 | 3,640 | 3,670 | 208,000 |
| 2015/04/21 | 3,580 | 3,705 | 3,575 | 3,690 | 117,000 |
| 2015/04/20 | 3,605 | 3,705 | 3,570 | 3,580 | 191,700 |
| 2015/04/17 | 3,690 | 3,735 | 3,600 | 3,625 | 212,100 |
| 2015/04/16 | 3,570 | 3,675 | 3,535 | 3,670 | 176,100 |
| 2015/04/15 | 3,615 | 3,730 | 3,555 | 3,570 | 234,500 |
| 2015/04/14 | 3,540 | 3,715 | 3,530 | 3,645 | 410,200 |
| 2015/04/13 | 3,500 | 3,565 | 3,465 | 3,470 | 134,000 |
| 2015/04/10 | 3,490 | 3,530 | 3,430 | 3,515 | 170,900 |
| 2015/04/09 | 3,330 | 3,525 | 3,330 | 3,490 | 727,700 |
| 2015/04/08 | 3,200 | 3,320 | 3,170 | 3,305 | 648,500 |
| 2015/04/07 | 3,420 | 3,430 | 3,130 | 3,155 | 1,232,900 |
| 2015/04/06 | 3,590 | 3,690 | 3,560 | 3,615 | 284,900 |
| 2015/04/03 | 3,450 | 3,590 | 3,405 | 3,585 | 218,900 |
| 2015/04/02 | 3,450 | 3,570 | 3,345 | 3,475 | 532,100 |
| 2015/04/01 | 3,305 | 3,340 | 3,220 | 3,240 | 130,600 |
| 2015/03/31 | 3,350 | 3,380 | 3,305 | 3,320 | 178,300 |
| 2015/03/30 | 3,255 | 3,420 | 3,250 | 3,335 | 280,700 |
| 2015/03/27 | 3,130 | 3,260 | 3,130 | 3,240 | 147,100 |
| 2015/03/26 | 3,135 | 3,155 | 3,115 | 3,135 | 64,200 |
| 2015/03/25 | 3,110 | 3,165 | 3,105 | 3,145 | 81,100 |
| 2015/03/24 | 3,105 | 3,125 | 3,060 | 3,105 | 60,200 |
| 2015/03/23 | 3,085 | 3,115 | 3,045 | 3,105 | 75,000 |
| 2015/03/20 | 3,145 | 3,160 | 3,100 | 3,120 | 82,400 |
| 2015/03/19 | 3,165 | 3,210 | 3,120 | 3,155 | 60,100 |
| 2015/03/18 | 3,175 | 3,210 | 3,140 | 3,210 | 72,300 |
| 2015/03/17 | 3,230 | 3,230 | 3,145 | 3,175 | 101,900 |
| 2015/03/16 | 3,250 | 3,300 | 3,210 | 3,230 | 144,200 |
| 2015/03/13 | 3,175 | 3,260 | 3,130 | 3,240 | 312,000 |
| 2015/03/12 | 3,100 | 3,145 | 3,040 | 3,120 | 137,500 |
| 2015/03/11 | 3,230 | 3,230 | 3,110 | 3,115 | 144,300 |
| 2015/03/10 | 3,280 | 3,330 | 3,215 | 3,245 | 174,600 |
| 2015/03/09 | 3,265 | 3,350 | 3,250 | 3,295 | 335,000 |
| 2015/03/06 | 3,110 | 3,270 | 3,110 | 3,245 | 353,200 |
| 2015/03/05 | 3,070 | 3,195 | 3,070 | 3,110 | 241,200 |
| 2015/03/04 | 2,999 | 3,145 | 2,995 | 3,085 | 396,200 |
| 2015/03/03 | 3,000 | 3,005 | 2,890 | 2,912 | 248,700 |
| 2015/03/02 | 2,931 | 3,035 | 2,929 | 2,984 | 182,300 |
| 2015/02/27 | 2,991 | 2,999 | 2,930 | 2,943 | 123,800 |
| 2015/02/26 | 2,967 | 3,020 | 2,962 | 2,988 | 179,700 |
| 2015/02/25 | 2,952 | 2,980 | 2,886 | 2,968 | 305,400 |
| 2015/02/24 | 2,983 | 3,070 | 2,951 | 3,030 | 532,100 |
| 2015/02/23 | 2,993 | 2,993 | 2,930 | 2,990 | 217,000 |
| 2015/02/20 | 2,980 | 3,020 | 2,885 | 2,943 | 278,100 |
| 2015/02/19 | 2,844 | 2,999 | 2,844 | 2,988 | 687,800 |
| 2015/02/18 | 2,765 | 2,797 | 2,758 | 2,778 | 122,100 |
| 2015/02/17 | 2,705 | 2,759 | 2,704 | 2,743 | 130,100 |
| 2015/02/16 | 2,682 | 2,709 | 2,671 | 2,691 | 81,900 |
| 2015/02/13 | 2,755 | 2,772 | 2,676 | 2,683 | 220,500 |
| 2015/02/12 | 2,747 | 2,766 | 2,712 | 2,724 | 149,400 |
| 2015/02/10 | 2,763 | 2,775 | 2,696 | 2,729 | 211,300 |
| 2015/02/09 | 2,789 | 2,808 | 2,738 | 2,755 | 141,500 |
| 2015/02/06 | 2,751 | 2,782 | 2,711 | 2,767 | 127,800 |
| 2015/02/05 | 2,741 | 2,778 | 2,688 | 2,760 | 173,200 |
| 2015/02/04 | 2,732 | 2,753 | 2,645 | 2,741 | 276,400 |
| 2015/02/03 | 2,855 | 2,867 | 2,744 | 2,760 | 265,200 |
| 2015/02/02 | 3,050 | 3,055 | 2,820 | 2,854 | 343,300 |
| 2015/01/30 | 3,080 | 3,140 | 3,035 | 3,115 | 155,300 |
| 2015/01/29 | 2,996 | 3,050 | 2,965 | 3,030 | 102,200 |
| 2015/01/28 | 2,983 | 3,025 | 2,961 | 3,020 | 101,000 |
| 2015/01/27 | 3,060 | 3,090 | 2,969 | 2,985 | 160,500 |
| 2015/01/26 | 3,025 | 3,060 | 2,998 | 3,045 | 132,200 |
| 2015/01/23 | 2,975 | 3,070 | 2,909 | 3,040 | 245,700 |
| 2015/01/22 | 2,995 | 3,010 | 2,920 | 2,927 | 152,400 |
| 2015/01/21 | 2,929 | 3,005 | 2,922 | 2,995 | 249,600 |
| 2015/01/20 | 2,871 | 2,945 | 2,811 | 2,920 | 294,500 |
| 2015/01/19 | 2,975 | 2,978 | 2,870 | 2,901 | 328,200 |
| 2015/01/16 | 2,985 | 3,025 | 2,930 | 2,967 | 269,600 |
| 2015/01/15 | 3,060 | 3,075 | 2,990 | 3,005 | 293,000 |
| 2015/01/14 | 3,085 | 3,100 | 3,005 | 3,070 | 165,000 |
| 2015/01/13 | 3,120 | 3,165 | 3,085 | 3,125 | 220,500 |
| 2015/01/09 | 3,180 | 3,210 | 3,115 | 3,130 | 262,200 |
| 2015/01/08 | 3,255 | 3,285 | 3,150 | 3,180 | 302,400 |
| 2015/01/07 | 3,170 | 3,340 | 3,145 | 3,265 | 611,000 |
| 2015/01/06 | 3,145 | 3,210 | 3,125 | 3,140 | 281,900 |
| 2015/01/05 | 3,120 | 3,195 | 3,070 | 3,185 | 391,300 |