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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,500 | 3,530 | 3,455 | 3,475 | 379,900 |
| 2023/12/28 | 3,505 | 3,530 | 3,470 | 3,500 | 273,400 |
| 2023/12/27 | 3,470 | 3,500 | 3,435 | 3,480 | 212,700 |
| 2023/12/26 | 3,570 | 3,575 | 3,460 | 3,480 | 314,000 |
| 2023/12/25 | 3,565 | 3,570 | 3,510 | 3,535 | 155,900 |
| 2023/12/22 | 3,595 | 3,630 | 3,535 | 3,565 | 253,700 |
| 2023/12/21 | 3,585 | 3,620 | 3,570 | 3,575 | 175,000 |
| 2023/12/20 | 3,715 | 3,720 | 3,615 | 3,625 | 200,700 |
| 2023/12/19 | 3,650 | 3,700 | 3,630 | 3,685 | 180,500 |
| 2023/12/18 | 3,620 | 3,670 | 3,575 | 3,645 | 266,900 |
| 2023/12/15 | 3,720 | 3,750 | 3,660 | 3,690 | 309,000 |
| 2023/12/14 | 3,775 | 3,805 | 3,745 | 3,750 | 193,000 |
| 2023/12/13 | 3,815 | 3,850 | 3,710 | 3,725 | 249,500 |
| 2023/12/12 | 3,780 | 3,820 | 3,740 | 3,745 | 198,400 |
| 2023/12/11 | 3,750 | 3,775 | 3,720 | 3,760 | 234,900 |
| 2023/12/08 | 3,690 | 3,710 | 3,620 | 3,685 | 368,100 |
| 2023/12/07 | 3,700 | 3,725 | 3,630 | 3,635 | 277,400 |
| 2023/12/06 | 3,680 | 3,745 | 3,680 | 3,710 | 284,800 |
| 2023/12/05 | 3,790 | 3,795 | 3,685 | 3,705 | 452,100 |
| 2023/12/04 | 3,825 | 3,915 | 3,820 | 3,860 | 293,100 |
| 2023/12/01 | 3,870 | 3,915 | 3,815 | 3,830 | 253,400 |
| 2023/11/30 | 3,805 | 3,815 | 3,735 | 3,800 | 298,600 |
| 2023/11/29 | 3,870 | 3,905 | 3,830 | 3,830 | 434,700 |
| 2023/11/28 | 3,780 | 3,850 | 3,750 | 3,815 | 404,000 |
| 2023/11/27 | 3,775 | 3,835 | 3,760 | 3,780 | 589,900 |
| 2023/11/24 | 3,710 | 3,750 | 3,640 | 3,660 | 438,700 |
| 2023/11/22 | 3,505 | 3,690 | 3,485 | 3,660 | 467,700 |
| 2023/11/21 | 3,475 | 3,515 | 3,430 | 3,500 | 240,400 |
| 2023/11/20 | 3,450 | 3,525 | 3,435 | 3,490 | 301,300 |
| 2023/11/17 | 3,375 | 3,440 | 3,350 | 3,425 | 219,500 |
| 2023/11/16 | 3,335 | 3,420 | 3,325 | 3,385 | 217,700 |
| 2023/11/15 | 3,385 | 3,395 | 3,320 | 3,375 | 248,600 |
| 2023/11/14 | 3,270 | 3,375 | 3,270 | 3,360 | 305,600 |
| 2023/11/13 | 3,275 | 3,280 | 3,230 | 3,250 | 121,000 |
| 2023/11/10 | 3,215 | 3,270 | 3,185 | 3,265 | 152,100 |
| 2023/11/09 | 3,170 | 3,225 | 3,145 | 3,220 | 144,000 |
| 2023/11/08 | 3,185 | 3,210 | 3,145 | 3,180 | 151,100 |
| 2023/11/07 | 3,165 | 3,205 | 3,145 | 3,165 | 150,000 |
| 2023/11/06 | 3,160 | 3,265 | 3,150 | 3,210 | 324,300 |
| 2023/11/02 | 3,155 | 3,155 | 3,065 | 3,090 | 182,000 |
| 2023/11/01 | 3,185 | 3,185 | 3,095 | 3,135 | 236,500 |
| 2023/10/31 | 3,085 | 3,150 | 3,035 | 3,150 | 260,600 |
| 2023/10/30 | 3,205 | 3,205 | 3,070 | 3,075 | 304,000 |
| 2023/10/27 | 3,145 | 3,220 | 3,090 | 3,220 | 248,700 |
| 2023/10/26 | 3,150 | 3,190 | 3,115 | 3,155 | 287,400 |
| 2023/10/25 | 3,030 | 3,145 | 3,015 | 3,095 | 267,800 |
| 2023/10/24 | 3,000 | 3,030 | 2,927 | 3,030 | 173,700 |
| 2023/10/23 | 3,070 | 3,085 | 2,983 | 2,993 | 175,100 |
| 2023/10/20 | 3,070 | 3,110 | 3,050 | 3,050 | 211,400 |
| 2023/10/19 | 3,075 | 3,125 | 3,035 | 3,105 | 351,200 |
| 2023/10/18 | 2,949 | 3,065 | 2,917 | 3,045 | 408,900 |
| 2023/10/17 | 3,010 | 3,020 | 2,939 | 2,960 | 307,000 |
| 2023/10/16 | 3,035 | 3,035 | 2,931 | 2,939 | 353,900 |
| 2023/10/13 | 3,120 | 3,120 | 3,025 | 3,045 | 285,300 |
| 2023/10/12 | 3,240 | 3,245 | 3,105 | 3,120 | 387,100 |
| 2023/10/11 | 3,300 | 3,300 | 3,250 | 3,250 | 178,900 |
| 2023/10/10 | 3,260 | 3,335 | 3,225 | 3,280 | 372,200 |
| 2023/10/06 | 3,160 | 3,260 | 3,110 | 3,240 | 468,000 |
| 2023/10/05 | 3,070 | 3,160 | 2,984 | 3,145 | 824,100 |
| 2023/10/04 | 3,185 | 3,255 | 3,060 | 3,070 | 1,021,200 |
| 2023/10/03 | 3,245 | 3,280 | 3,105 | 3,245 | 1,681,100 |
| 2023/10/02 | 3,075 | 3,340 | 2,986 | 3,205 | 3,499,700 |
| 2023/09/29 | 2,902 | 2,935 | 2,860 | 2,881 | 649,800 |
| 2023/09/28 | 2,830 | 2,856 | 2,813 | 2,846 | 469,300 |
| 2023/09/27 | 2,784 | 2,813 | 2,766 | 2,813 | 240,100 |
| 2023/09/26 | 2,807 | 2,811 | 2,780 | 2,792 | 165,300 |
| 2023/09/25 | 2,769 | 2,825 | 2,748 | 2,804 | 198,200 |
| 2023/09/22 | 2,722 | 2,747 | 2,694 | 2,735 | 288,000 |
| 2023/09/21 | 2,785 | 2,797 | 2,741 | 2,751 | 350,700 |
| 2023/09/20 | 2,860 | 2,870 | 2,787 | 2,789 | 359,500 |
| 2023/09/19 | 2,900 | 2,900 | 2,857 | 2,878 | 223,800 |
| 2023/09/15 | 2,961 | 2,970 | 2,901 | 2,907 | 300,600 |
| 2023/09/14 | 2,901 | 2,960 | 2,867 | 2,950 | 317,600 |
| 2023/09/13 | 2,846 | 2,866 | 2,827 | 2,827 | 131,000 |
| 2023/09/12 | 2,870 | 2,894 | 2,839 | 2,847 | 233,700 |
| 2023/09/11 | 2,937 | 2,937 | 2,856 | 2,862 | 257,000 |
| 2023/09/08 | 2,939 | 2,950 | 2,905 | 2,918 | 202,000 |
| 2023/09/07 | 2,958 | 2,983 | 2,949 | 2,961 | 109,200 |
| 2023/09/06 | 2,967 | 2,993 | 2,952 | 2,958 | 167,800 |
| 2023/09/05 | 2,990 | 3,005 | 2,966 | 2,975 | 223,000 |
| 2023/09/04 | 2,968 | 2,985 | 2,942 | 2,985 | 176,700 |
| 2023/09/01 | 2,915 | 2,968 | 2,909 | 2,966 | 250,200 |
| 2023/08/31 | 2,930 | 2,935 | 2,883 | 2,914 | 289,000 |
| 2023/08/30 | 2,931 | 2,931 | 2,882 | 2,909 | 311,200 |
| 2023/08/29 | 2,953 | 2,983 | 2,944 | 2,975 | 286,300 |
| 2023/08/28 | 2,953 | 2,953 | 2,907 | 2,943 | 233,100 |
| 2023/08/25 | 2,939 | 2,945 | 2,905 | 2,923 | 177,100 |
| 2023/08/24 | 2,920 | 2,954 | 2,904 | 2,942 | 261,900 |
| 2023/08/23 | 2,925 | 2,961 | 2,910 | 2,910 | 171,600 |
| 2023/08/22 | 2,945 | 2,966 | 2,915 | 2,944 | 163,800 |
| 2023/08/21 | 2,950 | 2,970 | 2,942 | 2,946 | 165,200 |
| 2023/08/18 | 2,980 | 2,993 | 2,935 | 2,937 | 197,000 |
| 2023/08/17 | 3,015 | 3,015 | 2,970 | 3,010 | 206,900 |
| 2023/08/16 | 3,040 | 3,055 | 2,999 | 3,035 | 297,400 |
| 2023/08/15 | 3,000 | 3,090 | 2,987 | 3,060 | 416,600 |
| 2023/08/14 | 2,973 | 3,010 | 2,963 | 2,964 | 280,400 |
| 2023/08/10 | 2,950 | 2,973 | 2,931 | 2,962 | 233,800 |
| 2023/08/09 | 2,974 | 2,978 | 2,914 | 2,927 | 216,900 |
| 2023/08/08 | 2,996 | 2,998 | 2,949 | 2,951 | 225,200 |
| 2023/08/07 | 2,928 | 2,995 | 2,910 | 2,995 | 256,100 |
| 2023/08/04 | 2,853 | 2,932 | 2,840 | 2,922 | 305,200 |
| 2023/08/03 | 2,855 | 2,868 | 2,820 | 2,854 | 284,700 |
| 2023/08/02 | 2,888 | 2,919 | 2,874 | 2,883 | 233,400 |
| 2023/08/01 | 2,886 | 2,910 | 2,874 | 2,910 | 172,900 |
| 2023/07/31 | 2,900 | 2,907 | 2,857 | 2,896 | 215,800 |
| 2023/07/28 | 2,853 | 2,917 | 2,843 | 2,875 | 277,600 |
| 2023/07/27 | 2,851 | 2,893 | 2,826 | 2,887 | 126,600 |
| 2023/07/26 | 2,832 | 2,859 | 2,825 | 2,853 | 129,900 |
| 2023/07/25 | 2,872 | 2,888 | 2,826 | 2,836 | 261,600 |
| 2023/07/24 | 2,872 | 2,890 | 2,865 | 2,881 | 206,900 |
| 2023/07/21 | 2,866 | 2,873 | 2,834 | 2,851 | 277,700 |
| 2023/07/20 | 2,840 | 2,904 | 2,831 | 2,849 | 366,600 |
| 2023/07/19 | 2,797 | 2,813 | 2,765 | 2,810 | 336,000 |
| 2023/07/18 | 2,733 | 2,771 | 2,695 | 2,750 | 323,700 |
| 2023/07/14 | 2,832 | 2,837 | 2,692 | 2,693 | 580,800 |
| 2023/07/13 | 2,830 | 2,838 | 2,785 | 2,829 | 335,900 |
| 2023/07/12 | 2,820 | 2,883 | 2,789 | 2,860 | 349,400 |
| 2023/07/11 | 2,908 | 2,930 | 2,831 | 2,836 | 461,200 |
| 2023/07/10 | 2,913 | 2,940 | 2,890 | 2,919 | 377,400 |
| 2023/07/07 | 2,865 | 2,978 | 2,841 | 2,955 | 405,200 |
| 2023/07/06 | 2,871 | 2,956 | 2,811 | 2,910 | 633,600 |
| 2023/07/05 | 3,110 | 3,110 | 2,946 | 2,958 | 816,400 |
| 2023/07/04 | 3,150 | 3,165 | 3,070 | 3,090 | 343,700 |
| 2023/07/03 | 3,110 | 3,235 | 3,045 | 3,125 | 956,100 |
| 2023/06/30 | 3,050 | 3,090 | 3,035 | 3,060 | 511,100 |
| 2023/06/29 | 3,050 | 3,055 | 3,005 | 3,025 | 149,800 |
| 2023/06/28 | 2,995 | 3,030 | 2,976 | 3,030 | 226,800 |
| 2023/06/27 | 2,964 | 2,975 | 2,923 | 2,967 | 296,100 |
| 2023/06/26 | 2,985 | 3,020 | 2,964 | 2,989 | 172,100 |
| 2023/06/23 | 3,080 | 3,090 | 3,005 | 3,020 | 196,000 |
| 2023/06/22 | 3,110 | 3,155 | 3,060 | 3,065 | 272,800 |
| 2023/06/21 | 3,035 | 3,100 | 3,010 | 3,085 | 300,100 |
| 2023/06/20 | 3,005 | 3,035 | 2,998 | 3,030 | 165,100 |
| 2023/06/19 | 3,020 | 3,030 | 2,995 | 3,015 | 159,300 |
| 2023/06/16 | 2,986 | 3,020 | 2,963 | 3,015 | 232,300 |
| 2023/06/15 | 3,015 | 3,015 | 2,970 | 2,980 | 206,800 |
| 2023/06/14 | 3,010 | 3,025 | 2,992 | 3,015 | 217,100 |
| 2023/06/13 | 2,985 | 3,010 | 2,960 | 2,997 | 292,200 |
| 2023/06/12 | 2,950 | 2,972 | 2,920 | 2,970 | 354,600 |
| 2023/06/09 | 2,892 | 2,922 | 2,872 | 2,908 | 312,000 |
| 2023/06/08 | 2,875 | 2,906 | 2,817 | 2,827 | 236,300 |
| 2023/06/07 | 2,882 | 2,941 | 2,863 | 2,873 | 404,900 |
| 2023/06/06 | 2,840 | 2,874 | 2,834 | 2,841 | 267,200 |
| 2023/06/05 | 2,834 | 2,859 | 2,811 | 2,841 | 405,300 |
| 2023/06/02 | 2,773 | 2,793 | 2,748 | 2,784 | 266,300 |
| 2023/06/01 | 2,766 | 2,776 | 2,723 | 2,765 | 424,300 |
| 2023/05/31 | 2,750 | 2,827 | 2,740 | 2,775 | 648,800 |
| 2023/05/30 | 2,788 | 2,795 | 2,702 | 2,749 | 299,300 |
| 2023/05/29 | 2,730 | 2,770 | 2,716 | 2,766 | 270,600 |
| 2023/05/26 | 2,697 | 2,737 | 2,675 | 2,708 | 176,400 |
| 2023/05/25 | 2,660 | 2,705 | 2,648 | 2,700 | 276,200 |
| 2023/05/24 | 2,688 | 2,710 | 2,669 | 2,680 | 398,600 |
| 2023/05/23 | 2,708 | 2,727 | 2,666 | 2,688 | 296,600 |
| 2023/05/22 | 2,682 | 2,708 | 2,663 | 2,703 | 229,200 |
| 2023/05/19 | 2,711 | 2,738 | 2,685 | 2,697 | 245,000 |
| 2023/05/18 | 2,715 | 2,716 | 2,672 | 2,692 | 263,500 |
| 2023/05/17 | 2,707 | 2,709 | 2,675 | 2,675 | 183,100 |
| 2023/05/16 | 2,699 | 2,710 | 2,668 | 2,699 | 268,500 |
| 2023/05/15 | 2,700 | 2,700 | 2,645 | 2,674 | 284,600 |
| 2023/05/12 | 2,627 | 2,703 | 2,619 | 2,700 | 323,100 |
| 2023/05/11 | 2,534 | 2,629 | 2,515 | 2,627 | 272,400 |
| 2023/05/10 | 2,572 | 2,575 | 2,535 | 2,544 | 359,100 |
| 2023/05/09 | 2,569 | 2,589 | 2,556 | 2,587 | 333,600 |
| 2023/05/08 | 2,525 | 2,566 | 2,518 | 2,560 | 471,400 |
| 2023/05/02 | 2,559 | 2,559 | 2,483 | 2,515 | 335,700 |
| 2023/05/01 | 2,560 | 2,572 | 2,524 | 2,540 | 268,000 |
| 2023/04/28 | 2,571 | 2,580 | 2,523 | 2,557 | 300,700 |
| 2023/04/27 | 2,577 | 2,593 | 2,558 | 2,565 | 177,500 |
| 2023/04/26 | 2,599 | 2,609 | 2,567 | 2,576 | 357,500 |
| 2023/04/25 | 2,594 | 2,627 | 2,594 | 2,616 | 284,200 |
| 2023/04/24 | 2,587 | 2,603 | 2,555 | 2,578 | 181,800 |
| 2023/04/21 | 2,570 | 2,593 | 2,559 | 2,584 | 197,400 |
| 2023/04/20 | 2,560 | 2,601 | 2,543 | 2,565 | 411,800 |
| 2023/04/19 | 2,593 | 2,597 | 2,535 | 2,577 | 337,300 |
| 2023/04/18 | 2,581 | 2,622 | 2,571 | 2,605 | 213,300 |
| 2023/04/17 | 2,662 | 2,665 | 2,584 | 2,608 | 366,800 |
| 2023/04/14 | 2,609 | 2,660 | 2,581 | 2,652 | 685,800 |
| 2023/04/13 | 2,541 | 2,576 | 2,509 | 2,573 | 775,200 |
| 2023/04/12 | 2,500 | 2,540 | 2,471 | 2,480 | 492,900 |
| 2023/04/11 | 2,416 | 2,503 | 2,415 | 2,462 | 596,900 |
| 2023/04/10 | 2,359 | 2,419 | 2,359 | 2,386 | 424,900 |
| 2023/04/07 | 2,321 | 2,345 | 2,293 | 2,339 | 561,300 |
| 2023/04/06 | 2,297 | 2,390 | 2,274 | 2,285 | 858,600 |
| 2023/04/05 | 2,347 | 2,365 | 2,256 | 2,294 | 1,714,100 |
| 2023/04/04 | 2,426 | 2,457 | 2,387 | 2,447 | 731,900 |
| 2023/04/03 | 2,458 | 2,463 | 2,407 | 2,437 | 384,800 |
| 2023/03/31 | 2,430 | 2,449 | 2,415 | 2,443 | 251,900 |
| 2023/03/30 | 2,415 | 2,439 | 2,382 | 2,417 | 250,300 |
| 2023/03/29 | 2,409 | 2,425 | 2,386 | 2,425 | 207,700 |
| 2023/03/28 | 2,425 | 2,429 | 2,370 | 2,392 | 217,700 |
| 2023/03/27 | 2,438 | 2,454 | 2,416 | 2,419 | 177,300 |
| 2023/03/24 | 2,424 | 2,429 | 2,396 | 2,413 | 212,700 |
| 2023/03/23 | 2,386 | 2,447 | 2,380 | 2,437 | 207,000 |
| 2023/03/22 | 2,431 | 2,437 | 2,384 | 2,401 | 185,700 |
| 2023/03/20 | 2,450 | 2,453 | 2,387 | 2,399 | 210,400 |
| 2023/03/17 | 2,421 | 2,440 | 2,395 | 2,424 | 297,100 |
| 2023/03/16 | 2,370 | 2,382 | 2,341 | 2,371 | 330,800 |
| 2023/03/15 | 2,358 | 2,443 | 2,354 | 2,416 | 366,100 |
| 2023/03/14 | 2,392 | 2,412 | 2,319 | 2,322 | 308,100 |
| 2023/03/13 | 2,455 | 2,468 | 2,375 | 2,438 | 239,900 |
| 2023/03/10 | 2,451 | 2,470 | 2,428 | 2,451 | 508,100 |
| 2023/03/09 | 2,385 | 2,467 | 2,378 | 2,454 | 525,900 |
| 2023/03/08 | 2,302 | 2,357 | 2,297 | 2,347 | 324,000 |
| 2023/03/07 | 2,328 | 2,341 | 2,273 | 2,296 | 276,200 |
| 2023/03/06 | 2,325 | 2,355 | 2,312 | 2,328 | 325,600 |
| 2023/03/03 | 2,280 | 2,358 | 2,280 | 2,314 | 637,400 |
| 2023/03/02 | 2,212 | 2,259 | 2,212 | 2,230 | 311,700 |
| 2023/03/01 | 2,162 | 2,206 | 2,160 | 2,199 | 292,200 |
| 2023/02/28 | 2,232 | 2,232 | 2,163 | 2,167 | 486,900 |
| 2023/02/27 | 2,163 | 2,243 | 2,162 | 2,232 | 701,600 |
| 2023/02/24 | 2,255 | 2,266 | 2,205 | 2,231 | 1,137,300 |
| 2023/02/22 | 2,237 | 2,260 | 2,225 | 2,246 | 374,300 |
| 2023/02/21 | 2,275 | 2,283 | 2,255 | 2,255 | 285,100 |
| 2023/02/20 | 2,229 | 2,273 | 2,227 | 2,273 | 371,200 |
| 2023/02/17 | 2,215 | 2,242 | 2,212 | 2,219 | 250,800 |
| 2023/02/16 | 2,186 | 2,213 | 2,175 | 2,207 | 312,700 |
| 2023/02/15 | 2,157 | 2,170 | 2,154 | 2,164 | 198,700 |
| 2023/02/14 | 2,159 | 2,160 | 2,142 | 2,156 | 214,700 |
| 2023/02/13 | 2,131 | 2,149 | 2,121 | 2,148 | 234,800 |
| 2023/02/10 | 2,123 | 2,131 | 2,108 | 2,114 | 420,300 |
| 2023/02/09 | 2,143 | 2,146 | 2,118 | 2,138 | 290,600 |
| 2023/02/08 | 2,141 | 2,151 | 2,114 | 2,136 | 358,100 |
| 2023/02/07 | 2,200 | 2,209 | 2,142 | 2,142 | 530,100 |
| 2023/02/06 | 2,165 | 2,212 | 2,157 | 2,199 | 571,900 |
| 2023/02/03 | 2,162 | 2,190 | 2,147 | 2,160 | 586,600 |
| 2023/02/02 | 2,163 | 2,205 | 2,159 | 2,184 | 350,800 |
| 2023/02/01 | 2,150 | 2,186 | 2,143 | 2,153 | 335,900 |
| 2023/01/31 | 2,161 | 2,186 | 2,156 | 2,185 | 468,900 |
| 2023/01/30 | 2,182 | 2,205 | 2,149 | 2,153 | 364,000 |
| 2023/01/27 | 2,139 | 2,182 | 2,122 | 2,164 | 543,900 |
| 2023/01/26 | 2,137 | 2,161 | 2,121 | 2,126 | 216,500 |
| 2023/01/25 | 2,103 | 2,151 | 2,088 | 2,141 | 396,100 |
| 2023/01/24 | 2,157 | 2,173 | 2,106 | 2,121 | 446,500 |
| 2023/01/23 | 2,176 | 2,198 | 2,158 | 2,169 | 261,100 |
| 2023/01/20 | 2,150 | 2,179 | 2,127 | 2,177 | 530,600 |
| 2023/01/19 | 2,123 | 2,179 | 2,123 | 2,148 | 326,000 |
| 2023/01/18 | 2,098 | 2,180 | 2,093 | 2,149 | 421,200 |
| 2023/01/17 | 2,060 | 2,097 | 2,058 | 2,096 | 345,400 |
| 2023/01/16 | 2,080 | 2,091 | 2,052 | 2,070 | 644,900 |
| 2023/01/13 | 2,160 | 2,181 | 2,090 | 2,098 | 861,900 |
| 2023/01/12 | 2,234 | 2,245 | 2,173 | 2,176 | 614,700 |
| 2023/01/11 | 2,291 | 2,307 | 2,225 | 2,227 | 632,200 |
| 2023/01/10 | 2,266 | 2,332 | 2,259 | 2,301 | 567,100 |
| 2023/01/06 | 2,325 | 2,373 | 2,254 | 2,254 | 1,041,500 |
| 2023/01/05 | 2,330 | 2,330 | 2,258 | 2,314 | 824,300 |
| 2023/01/04 | 2,345 | 2,356 | 2,284 | 2,301 | 1,844,800 |