2685 (株)アダストリアの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,695	2,695	2,432	2,489	1,724,000	2,489
2019-12-27	2,651	2,680	2,634	2,669	220,600	2,669
2019-12-26	2,685	2,695	2,636	2,641	186,400	2,641
2019-12-25	2,659	2,693	2,644	2,671	250,100	2,671
2019-12-24	2,649	2,694	2,646	2,661	254,200	2,661
2019-12-23	2,629	2,666	2,615	2,639	167,700	2,639
2019-12-20	2,643	2,650	2,581	2,615	290,600	2,615
2019-12-19	2,608	2,661	2,595	2,633	287,100	2,633
2019-12-18	2,655	2,684	2,606	2,614	436,200	2,614
2019-12-17	2,595	2,629	2,574	2,613	249,400	2,613
2019-12-16	2,615	2,632	2,578	2,581	163,000	2,581
2019-12-13	2,653	2,655	2,619	2,627	361,400	2,627
2019-12-12	2,619	2,619	2,574	2,603	158,200	2,603
2019-12-11	2,622	2,659	2,602	2,615	211,000	2,615
2019-12-10	2,627	2,628	2,589	2,600	125,100	2,600
2019-12-09	2,623	2,632	2,598	2,623	139,900	2,623
2019-12-06	2,599	2,622	2,584	2,608	206,400	2,608
2019-12-05	2,583	2,601	2,542	2,599	268,300	2,599
2019-12-04	2,516	2,573	2,493	2,552	356,700	2,552
2019-12-03	2,522	2,578	2,516	2,566	259,600	2,566
2019-12-02	2,584	2,660	2,528	2,536	592,200	2,536
2019-11-29	2,513	2,520	2,448	2,453	316,600	2,453
2019-11-28	2,553	2,558	2,512	2,527	194,900	2,527
2019-11-27	2,567	2,586	2,551	2,556	232,300	2,556
2019-11-26	2,614	2,620	2,554	2,554	240,000	2,554
2019-11-25	2,569	2,595	2,565	2,590	97,200	2,590
2019-11-22	2,574	2,584	2,542	2,552	142,000	2,552
2019-11-21	2,619	2,626	2,539	2,558	294,200	2,558
2019-11-20	2,671	2,684	2,610	2,629	236,200	2,629
2019-11-19	2,664	2,701	2,647	2,687	293,700	2,687
2019-11-18	2,713	2,731	2,659	2,671	173,900	2,671
2019-11-15	2,746	2,762	2,698	2,698	169,800	2,698
2019-11-14	2,770	2,798	2,710	2,717	232,000	2,717
2019-11-13	2,800	2,811	2,740	2,753	269,400	2,753
2019-11-12	2,762	2,814	2,749	2,802	372,800	2,802
2019-11-11	2,759	2,831	2,757	2,789	329,100	2,789
2019-11-08	2,766	2,780	2,743	2,750	240,600	2,750
2019-11-07	2,705	2,792	2,700	2,780	439,400	2,780
2019-11-06	2,704	2,730	2,689	2,702	261,200	2,702
2019-11-05	2,630	2,695	2,630	2,663	367,000	2,663
2019-11-01	2,630	2,636	2,594	2,608	266,300	2,608
2019-10-31	2,705	2,710	2,664	2,671	201,600	2,671
2019-10-30	2,750	2,753	2,709	2,723	359,000	2,723
2019-10-29	2,736	2,769	2,708	2,735	468,600	2,735
2019-10-28	2,683	2,699	2,659	2,688	158,500	2,688
2019-10-25	2,674	2,685	2,652	2,685	215,800	2,685
2019-10-24	2,719	2,720	2,637	2,674	277,400	2,674
2019-10-23	2,637	2,739	2,619	2,699	501,400	2,699
2019-10-21	2,576	2,608	2,557	2,608	250,500	2,608
2019-10-18	2,588	2,603	2,568	2,572	304,200	2,572
2019-10-17	2,605	2,634	2,563	2,592	300,100	2,592
2019-10-16	2,568	2,644	2,531	2,602	601,600	2,602
2019-10-15	2,539	2,590	2,482	2,573	527,000	2,573
2019-10-11	2,571	2,575	2,475	2,520	609,600	2,520
2019-10-10	2,636	2,636	2,577	2,586	268,600	2,586
2019-10-09	2,630	2,654	2,600	2,630	436,000	2,630
2019-10-08	2,667	2,679	2,627	2,640	312,400	2,640
2019-10-07	2,651	2,696	2,631	2,675	614,000	2,675
2019-10-04	2,746	2,777	2,684	2,696	712,500	2,696
2019-10-03	2,838	2,854	2,719	2,774	995,700	2,774
2019-10-02	2,759	2,882	2,734	2,867	1,225,600	2,867
2019-10-01	2,560	2,780	2,560	2,765	2,132,700	2,765
2019-09-30	2,445	2,469	2,401	2,429	602,800	2,429
2019-09-27	2,441	2,450	2,410	2,437	465,800	2,437
2019-09-26	2,429	2,433	2,399	2,420	295,800	2,420
2019-09-25	2,446	2,454	2,406	2,431	328,700	2,431
2019-09-24	2,384	2,432	2,371	2,427	308,200	2,427
2019-09-20	2,388	2,397	2,366	2,383	259,600	2,383
2019-09-19	2,384	2,395	2,342	2,388	270,600	2,388
2019-09-18	2,378	2,398	2,355	2,378	276,000	2,378
2019-09-17	2,375	2,408	2,366	2,388	277,400	2,388
2019-09-13	2,387	2,418	2,375	2,396	402,100	2,396
2019-09-12	2,366	2,389	2,352	2,363	418,400	2,363
2019-09-11	2,337	2,380	2,316	2,366	493,000	2,366
2019-09-10	2,287	2,335	2,285	2,311	457,200	2,311
2019-09-09	2,260	2,280	2,221	2,276	312,500	2,276
2019-09-06	2,226	2,267	2,191	2,260	362,400	2,260
2019-09-05	2,217	2,233	2,180	2,214	573,200	2,214
2019-09-04	2,170	2,243	2,118	2,215	1,036,500	2,215
2019-09-03	2,025	2,128	2,015	2,100	563,800	2,100
2019-09-02	2,050	2,081	2,028	2,029	342,100	2,029
2019-08-30	2,076	2,076	2,028	2,056	374,200	2,056
2019-08-29	2,039	2,061	2,022	2,053	450,300	2,053
2019-08-28	2,106	2,106	2,060	2,070	323,300	2,070
2019-08-27	2,102	2,131	2,090	2,109	310,800	2,109
2019-08-26	2,063	2,074	2,041	2,071	272,900	2,071
2019-08-23	2,077	2,122	2,071	2,109	198,500	2,109
2019-08-22	2,054	2,078	2,044	2,065	186,800	2,065
2019-08-21	2,061	2,071	2,030	2,055	272,300	2,055
2019-08-20	2,003	2,038	1,997	2,038	490,500	2,038
2019-08-19	2,039	2,042	1,996	2,005	495,100	2,005
2019-08-16	2,036	2,059	2,019	2,043	269,100	2,043
2019-08-15	2,053	2,071	2,022	2,037	394,700	2,037
2019-08-14	2,043	2,108	1,983	2,095	554,700	2,095
2019-08-13	2,108	2,188	2,036	2,053	744,100	2,053
2019-08-09	2,122	2,172	2,114	2,158	381,000	2,158
2019-08-08	2,115	2,124	2,090	2,123	285,700	2,123
2019-08-07	2,098	2,125	2,054	2,100	375,600	2,100
2019-08-06	2,099	2,132	2,055	2,107	610,200	2,107
2019-08-05	2,209	2,238	2,099	2,124	697,500	2,124
2019-08-02	2,165	2,206	2,138	2,161	436,600	2,161
2019-08-01	2,117	2,177	2,107	2,168	273,900	2,168
2019-07-31	2,171	2,172	2,136	2,137	497,100	2,137
2019-07-30	2,213	2,240	2,178	2,208	493,000	2,208
2019-07-29	2,151	2,177	2,144	2,168	204,400	2,168
2019-07-26	2,175	2,182	2,138	2,141	391,400	2,141
2019-07-25	2,184	2,210	2,174	2,188	390,300	2,188
2019-07-24	2,153	2,173	2,122	2,166	533,800	2,166
2019-07-23	2,127	2,169	2,123	2,165	315,700	2,165
2019-07-22	2,199	2,204	2,120	2,125	477,400	2,125
2019-07-19	2,116	2,197	2,115	2,186	819,700	2,186
2019-07-18	2,098	2,121	2,088	2,115	404,800	2,115
2019-07-17	2,136	2,139	2,088	2,117	391,500	2,117
2019-07-16	2,143	2,160	2,121	2,126	359,900	2,126
2019-07-12	2,143	2,144	2,101	2,107	390,900	2,107
2019-07-11	2,144	2,153	2,111	2,126	467,500	2,126
2019-07-10	2,128	2,157	2,116	2,144	502,100	2,144
2019-07-09	2,161	2,177	2,130	2,130	495,300	2,130
2019-07-08	2,180	2,185	2,123	2,137	866,600	2,137
2019-07-05	2,263	2,265	2,190	2,195	671,700	2,195
2019-07-04	2,248	2,300	2,239	2,276	757,400	2,276
2019-07-03	2,250	2,265	2,170	2,226	1,721,000	2,226
2019-07-02	2,317	2,433	2,317	2,343	1,047,500	2,343
2019-07-01	2,308	2,375	2,202	2,320	2,456,700	2,320
2019-06-28	2,388	2,399	2,281	2,308	842,800	2,308
2019-06-27	2,386	2,445	2,374	2,438	256,600	2,438
2019-06-26	2,397	2,412	2,360	2,401	205,400	2,401
2019-06-25	2,452	2,461	2,407	2,407	477,700	2,407
2019-06-24	2,375	2,421	2,336	2,405	582,400	2,405
2019-06-21	2,462	2,468	2,402	2,412	570,900	2,412
2019-06-20	2,499	2,507	2,454	2,462	573,500	2,462
2019-06-19	2,468	2,500	2,433	2,478	395,000	2,478
2019-06-18	2,510	2,529	2,428	2,461	515,800	2,461
2019-06-17	2,507	2,546	2,482	2,523	346,100	2,523
2019-06-14	2,504	2,565	2,482	2,520	655,300	2,520
2019-06-13	2,479	2,495	2,441	2,469	296,400	2,469
2019-06-12	2,470	2,518	2,459	2,469	610,300	2,469
2019-06-11	2,411	2,439	2,403	2,420	346,800	2,420
2019-06-10	2,460	2,470	2,405	2,411	266,500	2,411
2019-06-07	2,432	2,463	2,417	2,441	321,700	2,441
2019-06-06	2,466	2,492	2,410	2,432	482,600	2,432
2019-06-05	2,647	2,689	2,396	2,434	1,454,700	2,434
2019-06-04	2,634	2,635	2,567	2,628	694,700	2,628
2019-06-03	2,632	2,667	2,600	2,603	437,400	2,603
2019-05-31	2,700	2,721	2,632	2,670	614,900	2,670
2019-05-30	2,881	2,888	2,769	2,785	474,100	2,785
2019-05-29	2,931	2,955	2,889	2,921	289,800	2,921
2019-05-28	2,978	2,978	2,894	2,950	298,400	2,950
2019-05-27	2,920	3,000	2,920	2,980	414,800	2,980
2019-05-24	2,847	2,913	2,840	2,910	274,800	2,910
2019-05-23	2,850	2,895	2,826	2,844	230,500	2,844
2019-05-22	2,873	2,904	2,870	2,883	300,600	2,883
2019-05-21	2,895	2,914	2,847	2,868	215,900	2,868
2019-05-20	2,930	2,950	2,883	2,917	302,900	2,917
2019-05-17	2,813	2,906	2,798	2,896	365,100	2,896
2019-05-16	2,827	2,858	2,761	2,813	292,400	2,813
2019-05-15	2,869	2,896	2,808	2,827	307,900	2,827
2019-05-14	2,803	2,840	2,782	2,839	256,300	2,839
2019-05-13	2,844	2,889	2,826	2,869	402,300	2,869
2019-05-10	2,852	2,907	2,852	2,870	238,500	2,870
2019-05-09	2,862	2,930	2,845	2,863	754,200	2,863
2019-05-08	2,746	2,810	2,741	2,771	342,400	2,771
2019-05-07	2,780	2,813	2,712	2,747	500,900	2,747
2019-04-26	2,791	2,808	2,713	2,730	367,600	2,730
2019-04-25	2,790	2,815	2,778	2,810	146,800	2,810
2019-04-24	2,798	2,832	2,790	2,795	219,000	2,795
2019-04-23	2,813	2,836	2,763	2,784	257,200	2,784
2019-04-22	2,799	2,844	2,790	2,844	206,600	2,844
2019-04-19	2,842	2,848	2,791	2,814	184,900	2,814
2019-04-18	2,833	2,853	2,819	2,842	165,800	2,842
2019-04-17	2,815	2,880	2,813	2,833	223,500	2,833
2019-04-16	2,812	2,844	2,803	2,820	285,900	2,820
2019-04-15	2,840	2,862	2,818	2,827	188,000	2,827
2019-04-12	2,831	2,849	2,801	2,806	291,200	2,806
2019-04-11	2,811	2,858	2,783	2,853	272,000	2,853
2019-04-10	2,866	2,881	2,824	2,824	435,700	2,824
2019-04-09	2,862	2,910	2,853	2,886	435,800	2,886
2019-04-08	2,940	2,959	2,855	2,877	859,800	2,877
2019-04-05	2,853	2,997	2,830	2,945	2,473,000	2,945
2019-04-04	2,520	2,564	2,459	2,553	571,300	2,553
2019-04-03	2,500	2,562	2,469	2,527	744,300	2,527
2019-04-02	2,481	2,481	2,404	2,415	421,100	2,415
2019-04-01	2,505	2,516	2,473	2,475	281,700	2,475
2019-03-29	2,491	2,498	2,439	2,455	386,000	2,455
2019-03-28	2,493	2,524	2,477	2,500	336,300	2,500
2019-03-27	2,504	2,582	2,480	2,501	472,000	2,501
2019-03-26	2,464	2,517	2,450	2,478	370,200	2,478
2019-03-25	2,460	2,479	2,429	2,440	383,300	2,440
2019-03-22	2,511	2,526	2,448	2,476	593,700	2,476
2019-03-20	2,434	2,476	2,434	2,443	251,100	2,443
2019-03-19	2,453	2,470	2,422	2,443	343,000	2,443
2019-03-18	2,487	2,510	2,453	2,458	328,700	2,458
2019-03-15	2,501	2,516	2,480	2,486	378,400	2,486
2019-03-14	2,484	2,504	2,446	2,496	366,100	2,496
2019-03-13	2,475	2,528	2,473	2,489	545,200	2,489
2019-03-12	2,475	2,505	2,457	2,499	435,100	2,499
2019-03-11	2,475	2,494	2,439	2,482	410,300	2,482
2019-03-08	2,446	2,492	2,431	2,474	609,500	2,474
2019-03-07	2,454	2,508	2,442	2,487	718,900	2,487
2019-03-06	2,323	2,472	2,319	2,463	1,575,800	2,463
2019-03-05	2,252	2,359	2,241	2,359	2,281,600	2,359
2019-03-04	2,042	2,079	2,032	2,052	457,500	2,052
2019-03-01	1,958	2,038	1,955	2,033	422,300	2,033
2019-02-28	1,984	2,017	1,944	1,944	511,200	1,944
2019-02-27	1,911	1,962	1,904	1,956	570,400	1,956
2019-02-26	1,899	1,899	1,863	1,890	625,000	1,890
2019-02-25	1,915	1,929	1,891	1,906	737,900	1,906
2019-02-22	1,872	1,902	1,862	1,894	475,100	1,894
2019-02-21	1,946	1,959	1,873	1,902	579,600	1,902
2019-02-20	1,946	1,971	1,925	1,961	521,200	1,961
2019-02-19	1,895	1,939	1,883	1,929	326,400	1,929
2019-02-18	1,857	1,907	1,852	1,896	415,600	1,896
2019-02-15	1,860	1,865	1,832	1,850	405,200	1,850
2019-02-14	1,883	1,906	1,878	1,886	264,400	1,886
2019-02-13	1,911	1,924	1,885	1,888	377,600	1,888
2019-02-12	1,875	1,902	1,856	1,892	493,500	1,892
2019-02-08	1,900	1,907	1,851	1,871	523,300	1,871
2019-02-07	1,953	1,970	1,902	1,914	368,100	1,914
2019-02-06	1,944	1,994	1,931	1,953	502,400	1,953
2019-02-05	1,870	1,954	1,800	1,917	1,668,400	1,917
2019-02-04	2,003	2,056	2,003	2,040	386,000	2,040
2019-02-01	2,018	2,027	1,996	2,013	156,800	2,013
2019-01-31	2,007	2,018	1,991	1,995	205,400	1,995
2019-01-30	2,000	2,025	1,988	2,002	253,300	2,002
2019-01-29	2,023	2,044	1,996	2,022	277,000	2,022
2019-01-28	1,961	2,025	1,957	2,017	292,100	2,017
2019-01-25	1,988	1,988	1,928	1,969	549,800	1,969
2019-01-24	2,070	2,070	1,978	2,009	527,400	2,009
2019-01-23	2,100	2,111	2,038	2,088	415,000	2,088
2019-01-22	2,132	2,132	2,094	2,130	187,900	2,130
2019-01-21	2,176	2,179	2,116	2,128	208,400	2,128
2019-01-18	2,168	2,168	2,132	2,151	158,900	2,151
2019-01-17	2,125	2,157	2,120	2,150	181,000	2,150
2019-01-16	2,134	2,134	2,099	2,123	176,800	2,123
2019-01-15	2,127	2,152	2,107	2,134	229,700	2,134
2019-01-11	2,170	2,183	2,135	2,141	266,900	2,141
2019-01-10	2,175	2,207	2,120	2,159	432,300	2,159
2019-01-09	2,150	2,214	2,140	2,207	607,300	2,207
2019-01-08	2,096	2,182	2,077	2,146	870,600	2,146
2019-01-07	2,006	2,069	2,001	2,056	538,900	2,056
2019-01-04	1,953	1,995	1,905	1,928	1,176,500	1,928

分割・併合履歴： [2016-02-25]1株→2株 [2004-06-25]1株→1.5株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.5株 [2002-02-25]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2685 (株)アダストリア の時系列データ [2019年度]

2685 (株)アダストリアの時系列データ [2019年度]