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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,870 | 1,890 | 1,826 | 1,855 | 366,500 |
| 2018/12/27 | 1,900 | 1,900 | 1,819 | 1,881 | 340,800 |
| 2018/12/26 | 1,815 | 1,860 | 1,800 | 1,827 | 250,200 |
| 2018/12/25 | 1,723 | 1,786 | 1,717 | 1,783 | 315,300 |
| 2018/12/21 | 1,889 | 1,898 | 1,830 | 1,849 | 377,300 |
| 2018/12/20 | 1,959 | 1,972 | 1,874 | 1,913 | 328,100 |
| 2018/12/19 | 2,012 | 2,020 | 1,973 | 1,990 | 153,500 |
| 2018/12/18 | 2,015 | 2,029 | 1,967 | 1,980 | 347,400 |
| 2018/12/17 | 2,060 | 2,087 | 2,037 | 2,053 | 218,400 |
| 2018/12/14 | 2,110 | 2,129 | 2,058 | 2,067 | 296,400 |
| 2018/12/13 | 2,061 | 2,137 | 2,030 | 2,113 | 481,400 |
| 2018/12/12 | 2,092 | 2,094 | 2,026 | 2,055 | 298,900 |
| 2018/12/11 | 2,048 | 2,093 | 2,032 | 2,079 | 279,000 |
| 2018/12/10 | 2,056 | 2,056 | 1,999 | 2,025 | 292,100 |
| 2018/12/07 | 2,055 | 2,120 | 2,027 | 2,078 | 743,900 |
| 2018/12/06 | 1,989 | 2,064 | 1,967 | 2,054 | 805,600 |
| 2018/12/05 | 1,865 | 1,997 | 1,855 | 1,994 | 1,376,200 |
| 2018/12/04 | 1,845 | 1,864 | 1,794 | 1,794 | 350,600 |
| 2018/12/03 | 1,863 | 1,877 | 1,834 | 1,864 | 497,100 |
| 2018/11/30 | 1,873 | 1,874 | 1,823 | 1,859 | 587,100 |
| 2018/11/29 | 1,832 | 1,913 | 1,819 | 1,880 | 737,400 |
| 2018/11/28 | 1,812 | 1,855 | 1,784 | 1,815 | 773,500 |
| 2018/11/27 | 1,894 | 1,924 | 1,797 | 1,802 | 1,400,100 |
| 2018/11/26 | 1,985 | 1,997 | 1,904 | 1,933 | 627,800 |
| 2018/11/22 | 2,015 | 2,036 | 1,994 | 2,017 | 216,100 |
| 2018/11/21 | 2,007 | 2,035 | 2,006 | 2,012 | 572,400 |
| 2018/11/20 | 2,013 | 2,056 | 2,004 | 2,017 | 477,900 |
| 2018/11/19 | 2,000 | 2,021 | 1,985 | 2,013 | 304,400 |
| 2018/11/16 | 2,009 | 2,033 | 1,997 | 2,021 | 201,100 |
| 2018/11/15 | 1,998 | 2,037 | 1,978 | 2,028 | 264,600 |
| 2018/11/14 | 2,020 | 2,035 | 1,999 | 2,006 | 230,200 |
| 2018/11/13 | 2,000 | 2,037 | 1,973 | 2,031 | 361,500 |
| 2018/11/12 | 2,013 | 2,040 | 2,013 | 2,032 | 195,400 |
| 2018/11/09 | 1,961 | 2,046 | 1,956 | 2,041 | 608,600 |
| 2018/11/08 | 1,989 | 2,010 | 1,964 | 1,970 | 410,800 |
| 2018/11/07 | 1,982 | 1,996 | 1,930 | 1,941 | 442,400 |
| 2018/11/06 | 2,048 | 2,065 | 1,972 | 1,978 | 716,700 |
| 2018/11/05 | 2,037 | 2,074 | 1,998 | 2,028 | 1,539,600 |
| 2018/11/02 | 1,895 | 1,918 | 1,876 | 1,917 | 831,000 |
| 2018/11/01 | 1,849 | 1,904 | 1,841 | 1,855 | 561,900 |
| 2018/10/31 | 1,825 | 1,851 | 1,772 | 1,838 | 544,200 |
| 2018/10/30 | 1,835 | 1,859 | 1,803 | 1,830 | 735,000 |
| 2018/10/29 | 1,841 | 1,889 | 1,823 | 1,844 | 849,100 |
| 2018/10/26 | 1,760 | 1,816 | 1,742 | 1,801 | 882,100 |
| 2018/10/25 | 1,791 | 1,799 | 1,746 | 1,749 | 782,900 |
| 2018/10/24 | 1,869 | 1,873 | 1,792 | 1,828 | 629,700 |
| 2018/10/23 | 1,880 | 1,881 | 1,808 | 1,834 | 690,000 |
| 2018/10/22 | 1,825 | 1,882 | 1,825 | 1,874 | 709,900 |
| 2018/10/19 | 1,804 | 1,873 | 1,802 | 1,829 | 1,292,100 |
| 2018/10/18 | 1,802 | 1,826 | 1,755 | 1,823 | 856,200 |
| 2018/10/17 | 1,756 | 1,804 | 1,723 | 1,790 | 739,900 |
| 2018/10/16 | 1,745 | 1,755 | 1,711 | 1,734 | 487,400 |
| 2018/10/15 | 1,736 | 1,777 | 1,735 | 1,758 | 697,900 |
| 2018/10/12 | 1,711 | 1,737 | 1,700 | 1,723 | 544,000 |
| 2018/10/11 | 1,700 | 1,748 | 1,684 | 1,725 | 707,800 |
| 2018/10/10 | 1,765 | 1,802 | 1,742 | 1,752 | 936,300 |
| 2018/10/09 | 1,740 | 1,764 | 1,710 | 1,735 | 942,700 |
| 2018/10/05 | 1,729 | 1,768 | 1,702 | 1,736 | 1,208,500 |
| 2018/10/04 | 1,692 | 1,755 | 1,640 | 1,737 | 2,210,500 |
| 2018/10/03 | 1,640 | 1,750 | 1,639 | 1,699 | 3,213,800 |
| 2018/10/02 | 1,550 | 1,562 | 1,462 | 1,552 | 1,584,600 |
| 2018/10/01 | 1,478 | 1,535 | 1,389 | 1,531 | 2,339,700 |
| 2018/09/28 | 1,528 | 1,556 | 1,506 | 1,518 | 748,600 |
| 2018/09/27 | 1,545 | 1,554 | 1,516 | 1,539 | 753,700 |
| 2018/09/26 | 1,528 | 1,566 | 1,519 | 1,555 | 458,900 |
| 2018/09/25 | 1,537 | 1,544 | 1,511 | 1,544 | 515,200 |
| 2018/09/21 | 1,525 | 1,549 | 1,512 | 1,533 | 479,100 |
| 2018/09/20 | 1,515 | 1,521 | 1,493 | 1,516 | 362,700 |
| 2018/09/19 | 1,480 | 1,515 | 1,471 | 1,513 | 601,000 |
| 2018/09/18 | 1,453 | 1,485 | 1,416 | 1,478 | 386,200 |
| 2018/09/14 | 1,475 | 1,483 | 1,461 | 1,466 | 301,500 |
| 2018/09/13 | 1,462 | 1,468 | 1,442 | 1,463 | 301,100 |
| 2018/09/12 | 1,465 | 1,475 | 1,431 | 1,462 | 541,600 |
| 2018/09/11 | 1,420 | 1,452 | 1,407 | 1,450 | 826,100 |
| 2018/09/10 | 1,351 | 1,420 | 1,345 | 1,416 | 564,900 |
| 2018/09/07 | 1,360 | 1,371 | 1,334 | 1,359 | 423,200 |
| 2018/09/06 | 1,385 | 1,402 | 1,366 | 1,384 | 506,700 |
| 2018/09/05 | 1,330 | 1,408 | 1,327 | 1,392 | 1,456,500 |
| 2018/09/04 | 1,330 | 1,341 | 1,297 | 1,300 | 394,600 |
| 2018/09/03 | 1,334 | 1,339 | 1,294 | 1,330 | 400,600 |
| 2018/08/31 | 1,300 | 1,358 | 1,300 | 1,336 | 1,027,400 |
| 2018/08/30 | 1,348 | 1,354 | 1,292 | 1,308 | 1,392,500 |
| 2018/08/29 | 1,395 | 1,397 | 1,374 | 1,383 | 370,300 |
| 2018/08/28 | 1,411 | 1,412 | 1,380 | 1,398 | 579,400 |
| 2018/08/27 | 1,370 | 1,409 | 1,368 | 1,409 | 411,100 |
| 2018/08/24 | 1,351 | 1,362 | 1,347 | 1,362 | 255,200 |
| 2018/08/23 | 1,344 | 1,347 | 1,329 | 1,342 | 154,100 |
| 2018/08/22 | 1,314 | 1,343 | 1,301 | 1,342 | 237,400 |
| 2018/08/21 | 1,320 | 1,325 | 1,302 | 1,310 | 218,400 |
| 2018/08/20 | 1,309 | 1,327 | 1,297 | 1,309 | 217,500 |
| 2018/08/17 | 1,306 | 1,325 | 1,305 | 1,318 | 202,800 |
| 2018/08/16 | 1,306 | 1,318 | 1,292 | 1,302 | 345,800 |
| 2018/08/15 | 1,365 | 1,366 | 1,323 | 1,329 | 216,100 |
| 2018/08/14 | 1,350 | 1,371 | 1,345 | 1,361 | 255,600 |
| 2018/08/13 | 1,383 | 1,386 | 1,335 | 1,351 | 408,200 |
| 2018/08/10 | 1,385 | 1,407 | 1,378 | 1,395 | 431,700 |
| 2018/08/09 | 1,405 | 1,414 | 1,384 | 1,408 | 275,500 |
| 2018/08/08 | 1,396 | 1,423 | 1,395 | 1,419 | 407,800 |
| 2018/08/07 | 1,384 | 1,396 | 1,371 | 1,376 | 244,100 |
| 2018/08/06 | 1,395 | 1,416 | 1,385 | 1,391 | 278,900 |
| 2018/08/03 | 1,352 | 1,405 | 1,343 | 1,390 | 660,600 |
| 2018/08/02 | 1,411 | 1,418 | 1,392 | 1,404 | 517,200 |
| 2018/08/01 | 1,424 | 1,431 | 1,409 | 1,426 | 290,100 |
| 2018/07/31 | 1,455 | 1,455 | 1,401 | 1,412 | 739,700 |
| 2018/07/30 | 1,432 | 1,450 | 1,421 | 1,439 | 411,900 |
| 2018/07/27 | 1,420 | 1,429 | 1,404 | 1,425 | 341,000 |
| 2018/07/26 | 1,411 | 1,411 | 1,375 | 1,395 | 402,700 |
| 2018/07/25 | 1,358 | 1,402 | 1,342 | 1,399 | 645,000 |
| 2018/07/24 | 1,350 | 1,358 | 1,290 | 1,355 | 725,600 |
| 2018/07/23 | 1,345 | 1,391 | 1,343 | 1,376 | 596,700 |
| 2018/07/20 | 1,359 | 1,370 | 1,338 | 1,352 | 428,600 |
| 2018/07/19 | 1,339 | 1,361 | 1,326 | 1,352 | 445,200 |
| 2018/07/18 | 1,364 | 1,368 | 1,312 | 1,329 | 713,700 |
| 2018/07/17 | 1,339 | 1,360 | 1,326 | 1,350 | 599,800 |
| 2018/07/13 | 1,300 | 1,325 | 1,280 | 1,319 | 723,900 |
| 2018/07/12 | 1,299 | 1,313 | 1,268 | 1,270 | 565,500 |
| 2018/07/11 | 1,302 | 1,322 | 1,275 | 1,299 | 528,500 |
| 2018/07/10 | 1,314 | 1,321 | 1,282 | 1,313 | 501,100 |
| 2018/07/09 | 1,260 | 1,307 | 1,258 | 1,302 | 691,700 |
| 2018/07/06 | 1,235 | 1,264 | 1,223 | 1,256 | 714,000 |
| 2018/07/05 | 1,226 | 1,236 | 1,203 | 1,213 | 674,500 |
| 2018/07/04 | 1,219 | 1,270 | 1,207 | 1,252 | 1,488,800 |
| 2018/07/03 | 1,220 | 1,221 | 1,178 | 1,202 | 1,213,300 |
| 2018/07/02 | 1,329 | 1,330 | 1,202 | 1,209 | 2,490,600 |
| 2018/06/29 | 1,361 | 1,415 | 1,357 | 1,405 | 641,200 |
| 2018/06/28 | 1,345 | 1,376 | 1,343 | 1,371 | 464,300 |
| 2018/06/27 | 1,350 | 1,402 | 1,345 | 1,388 | 884,700 |
| 2018/06/26 | 1,427 | 1,427 | 1,318 | 1,340 | 1,260,000 |
| 2018/06/25 | 1,425 | 1,445 | 1,402 | 1,442 | 577,800 |
| 2018/06/22 | 1,425 | 1,432 | 1,408 | 1,429 | 564,700 |
| 2018/06/21 | 1,426 | 1,443 | 1,423 | 1,439 | 429,700 |
| 2018/06/20 | 1,398 | 1,443 | 1,396 | 1,426 | 857,500 |
| 2018/06/19 | 1,477 | 1,478 | 1,387 | 1,397 | 1,460,300 |
| 2018/06/18 | 1,480 | 1,504 | 1,476 | 1,490 | 645,300 |
| 2018/06/15 | 1,450 | 1,488 | 1,447 | 1,471 | 551,800 |
| 2018/06/14 | 1,458 | 1,478 | 1,442 | 1,447 | 432,200 |
| 2018/06/13 | 1,469 | 1,475 | 1,437 | 1,467 | 589,900 |
| 2018/06/12 | 1,439 | 1,481 | 1,433 | 1,472 | 758,000 |
| 2018/06/11 | 1,442 | 1,460 | 1,438 | 1,452 | 458,000 |
| 2018/06/08 | 1,450 | 1,459 | 1,437 | 1,448 | 817,100 |
| 2018/06/07 | 1,470 | 1,470 | 1,450 | 1,467 | 697,300 |
| 2018/06/06 | 1,475 | 1,495 | 1,458 | 1,483 | 671,200 |
| 2018/06/05 | 1,501 | 1,514 | 1,461 | 1,462 | 1,182,500 |
| 2018/06/04 | 1,525 | 1,526 | 1,477 | 1,516 | 1,042,100 |
| 2018/06/01 | 1,548 | 1,569 | 1,520 | 1,537 | 526,900 |
| 2018/05/31 | 1,578 | 1,587 | 1,548 | 1,549 | 458,800 |
| 2018/05/30 | 1,580 | 1,580 | 1,555 | 1,571 | 381,200 |
| 2018/05/29 | 1,619 | 1,634 | 1,591 | 1,597 | 291,200 |
| 2018/05/28 | 1,608 | 1,621 | 1,591 | 1,614 | 486,700 |
| 2018/05/25 | 1,616 | 1,640 | 1,600 | 1,608 | 440,800 |
| 2018/05/24 | 1,671 | 1,676 | 1,581 | 1,627 | 1,156,200 |
| 2018/05/23 | 1,704 | 1,713 | 1,677 | 1,693 | 396,500 |
| 2018/05/22 | 1,709 | 1,714 | 1,702 | 1,708 | 267,800 |
| 2018/05/21 | 1,713 | 1,718 | 1,701 | 1,708 | 217,600 |
| 2018/05/18 | 1,707 | 1,710 | 1,695 | 1,705 | 193,300 |
| 2018/05/17 | 1,691 | 1,710 | 1,688 | 1,706 | 275,200 |
| 2018/05/16 | 1,700 | 1,709 | 1,684 | 1,691 | 195,000 |
| 2018/05/15 | 1,695 | 1,713 | 1,687 | 1,697 | 429,500 |
| 2018/05/14 | 1,691 | 1,699 | 1,680 | 1,693 | 289,100 |
| 2018/05/11 | 1,664 | 1,695 | 1,664 | 1,682 | 557,500 |
| 2018/05/10 | 1,676 | 1,683 | 1,661 | 1,665 | 557,300 |
| 2018/05/09 | 1,680 | 1,707 | 1,675 | 1,680 | 605,900 |
| 2018/05/08 | 1,725 | 1,728 | 1,680 | 1,687 | 1,480,200 |
| 2018/05/07 | 1,850 | 1,850 | 1,731 | 1,737 | 1,600,400 |
| 2018/05/02 | 1,949 | 1,951 | 1,921 | 1,933 | 274,400 |
| 2018/05/01 | 1,909 | 1,941 | 1,909 | 1,929 | 342,900 |
| 2018/04/27 | 1,957 | 1,957 | 1,897 | 1,902 | 802,900 |
| 2018/04/26 | 1,959 | 1,963 | 1,946 | 1,959 | 285,800 |
| 2018/04/25 | 1,955 | 1,979 | 1,955 | 1,959 | 216,800 |
| 2018/04/24 | 1,964 | 1,985 | 1,956 | 1,964 | 443,400 |
| 2018/04/23 | 1,981 | 1,988 | 1,947 | 1,953 | 383,500 |
| 2018/04/20 | 1,981 | 2,006 | 1,976 | 1,987 | 443,200 |
| 2018/04/19 | 1,961 | 1,986 | 1,951 | 1,981 | 475,900 |
| 2018/04/18 | 1,952 | 1,962 | 1,945 | 1,954 | 390,500 |
| 2018/04/17 | 1,966 | 1,969 | 1,942 | 1,951 | 407,500 |
| 2018/04/16 | 1,982 | 1,985 | 1,957 | 1,966 | 287,100 |
| 2018/04/13 | 2,048 | 2,048 | 1,980 | 1,984 | 564,700 |
| 2018/04/12 | 2,020 | 2,052 | 2,007 | 2,029 | 457,100 |
| 2018/04/11 | 2,082 | 2,082 | 2,026 | 2,029 | 765,300 |
| 2018/04/10 | 2,075 | 2,101 | 2,064 | 2,076 | 661,500 |
| 2018/04/09 | 2,130 | 2,138 | 2,075 | 2,083 | 634,800 |
| 2018/04/06 | 2,158 | 2,203 | 2,125 | 2,130 | 587,400 |
| 2018/04/05 | 2,319 | 2,320 | 2,113 | 2,160 | 1,867,600 |
| 2018/04/04 | 2,188 | 2,252 | 2,184 | 2,219 | 791,200 |
| 2018/04/03 | 2,117 | 2,137 | 2,108 | 2,134 | 444,900 |
| 2018/04/02 | 2,158 | 2,158 | 2,125 | 2,130 | 302,800 |
| 2018/03/30 | 2,185 | 2,195 | 2,152 | 2,169 | 544,200 |
| 2018/03/29 | 2,179 | 2,185 | 2,156 | 2,170 | 380,400 |
| 2018/03/28 | 2,122 | 2,168 | 2,093 | 2,152 | 468,400 |
| 2018/03/27 | 2,169 | 2,188 | 2,132 | 2,144 | 797,200 |
| 2018/03/26 | 2,215 | 2,259 | 2,139 | 2,144 | 828,500 |
| 2018/03/23 | 2,166 | 2,250 | 2,129 | 2,214 | 1,896,700 |
| 2018/03/22 | 2,335 | 2,424 | 2,329 | 2,366 | 687,100 |
| 2018/03/20 | 2,386 | 2,401 | 2,355 | 2,366 | 307,100 |
| 2018/03/19 | 2,458 | 2,480 | 2,400 | 2,406 | 262,000 |
| 2018/03/16 | 2,490 | 2,518 | 2,475 | 2,489 | 901,200 |
| 2018/03/15 | 2,420 | 2,492 | 2,416 | 2,481 | 401,900 |
| 2018/03/14 | 2,452 | 2,458 | 2,414 | 2,420 | 467,100 |
| 2018/03/13 | 2,473 | 2,507 | 2,470 | 2,495 | 331,900 |
| 2018/03/12 | 2,480 | 2,538 | 2,452 | 2,475 | 572,300 |
| 2018/03/09 | 2,446 | 2,457 | 2,415 | 2,436 | 469,700 |
| 2018/03/08 | 2,420 | 2,443 | 2,401 | 2,427 | 339,700 |
| 2018/03/07 | 2,376 | 2,432 | 2,356 | 2,409 | 450,400 |
| 2018/03/06 | 2,394 | 2,419 | 2,365 | 2,368 | 463,800 |
| 2018/03/05 | 2,322 | 2,375 | 2,322 | 2,373 | 685,800 |
| 2018/03/02 | 2,314 | 2,350 | 2,310 | 2,329 | 447,100 |
| 2018/03/01 | 2,315 | 2,369 | 2,309 | 2,357 | 460,100 |
| 2018/02/28 | 2,295 | 2,357 | 2,291 | 2,326 | 446,500 |
| 2018/02/27 | 2,288 | 2,345 | 2,273 | 2,335 | 515,000 |
| 2018/02/26 | 2,262 | 2,343 | 2,244 | 2,304 | 913,600 |
| 2018/02/23 | 2,396 | 2,396 | 2,302 | 2,315 | 1,586,500 |
| 2018/02/22 | 2,341 | 2,436 | 2,341 | 2,410 | 1,898,700 |
| 2018/02/21 | 2,227 | 2,270 | 2,212 | 2,241 | 476,200 |
| 2018/02/20 | 2,241 | 2,258 | 2,231 | 2,235 | 415,600 |
| 2018/02/19 | 2,247 | 2,283 | 2,229 | 2,241 | 710,100 |
| 2018/02/16 | 2,218 | 2,253 | 2,217 | 2,229 | 422,100 |
| 2018/02/15 | 2,230 | 2,234 | 2,196 | 2,203 | 315,400 |
| 2018/02/14 | 2,201 | 2,227 | 2,181 | 2,216 | 417,300 |
| 2018/02/13 | 2,220 | 2,227 | 2,188 | 2,190 | 375,700 |
| 2018/02/09 | 2,127 | 2,191 | 2,122 | 2,188 | 432,600 |
| 2018/02/08 | 2,183 | 2,203 | 2,175 | 2,193 | 312,500 |
| 2018/02/07 | 2,192 | 2,249 | 2,164 | 2,164 | 528,500 |
| 2018/02/06 | 2,210 | 2,214 | 2,107 | 2,133 | 1,113,500 |
| 2018/02/05 | 2,299 | 2,312 | 2,265 | 2,270 | 787,000 |
| 2018/02/02 | 2,329 | 2,335 | 2,304 | 2,317 | 371,000 |
| 2018/02/01 | 2,337 | 2,343 | 2,321 | 2,339 | 344,900 |
| 2018/01/31 | 2,325 | 2,344 | 2,305 | 2,329 | 693,500 |
| 2018/01/30 | 2,361 | 2,377 | 2,313 | 2,330 | 705,500 |
| 2018/01/29 | 2,425 | 2,428 | 2,356 | 2,359 | 761,400 |
| 2018/01/26 | 2,417 | 2,480 | 2,394 | 2,398 | 1,261,800 |
| 2018/01/25 | 2,300 | 2,450 | 2,271 | 2,414 | 2,211,800 |
| 2018/01/24 | 2,324 | 2,348 | 2,303 | 2,346 | 462,900 |
| 2018/01/23 | 2,282 | 2,345 | 2,281 | 2,345 | 763,100 |
| 2018/01/22 | 2,255 | 2,267 | 2,239 | 2,267 | 218,800 |
| 2018/01/19 | 2,229 | 2,263 | 2,229 | 2,245 | 349,600 |
| 2018/01/18 | 2,235 | 2,242 | 2,219 | 2,229 | 326,300 |
| 2018/01/17 | 2,272 | 2,272 | 2,223 | 2,228 | 524,900 |
| 2018/01/16 | 2,262 | 2,275 | 2,259 | 2,265 | 329,300 |
| 2018/01/15 | 2,236 | 2,250 | 2,232 | 2,250 | 268,700 |
| 2018/01/12 | 2,245 | 2,254 | 2,218 | 2,223 | 525,600 |
| 2018/01/11 | 2,205 | 2,247 | 2,200 | 2,245 | 702,200 |
| 2018/01/10 | 2,257 | 2,265 | 2,207 | 2,223 | 909,700 |
| 2018/01/09 | 2,226 | 2,282 | 2,222 | 2,257 | 990,400 |
| 2018/01/05 | 2,234 | 2,235 | 2,202 | 2,221 | 990,500 |
| 2018/01/04 | 2,279 | 2,280 | 2,188 | 2,242 | 1,821,600 |