2685 (株)アダストリアの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,750	2,780	2,720	2,770	18,600	769.44
2003-12-29	2,695	2,750	2,675	2,700	27,700	750
2003-12-26	2,615	2,680	2,615	2,665	18,900	740.28
2003-12-25	2,615	2,620	2,590	2,610	17,900	725
2003-12-24	2,590	2,660	2,590	2,605	18,000	723.61
2003-12-22	2,585	2,610	2,585	2,585	29,700	718.06
2003-12-19	2,610	2,630	2,550	2,560	29,900	711.11
2003-12-18	2,585	2,630	2,585	2,610	19,900	725
2003-12-17	2,650	2,680	2,610	2,610	10,300	725
2003-12-16	2,605	2,630	2,605	2,625	9,800	729.17
2003-12-15	2,595	2,630	2,585	2,630	18,700	730.56
2003-12-12	2,560	2,600	2,560	2,585	16,400	718.06
2003-12-11	2,550	2,580	2,540	2,560	4,700	711.11
2003-12-10	2,525	2,590	2,515	2,555	12,200	709.72
2003-12-09	2,570	2,575	2,550	2,550	27,500	708.33
2003-12-08	2,600	2,600	2,570	2,570	11,500	713.89
2003-12-05	2,650	2,690	2,650	2,660	37,700	738.89
2003-12-04	2,635	2,690	2,600	2,685	81,500	745.83
2003-12-03	2,580	2,580	2,550	2,560	29,000	711.11
2003-12-02	2,550	2,580	2,550	2,580	26,000	716.67
2003-12-01	2,555	2,640	2,505	2,570	91,200	713.89
2003-11-28	2,570	2,570	2,510	2,560	12,900	711.11
2003-11-27	2,590	2,590	2,535	2,570	19,800	713.89
2003-11-26	2,550	2,605	2,540	2,595	84,100	720.83
2003-11-25	2,440	2,595	2,440	2,550	41,300	708.33
2003-11-21	2,520	2,520	2,465	2,480	45,600	688.89
2003-11-20	2,505	2,585	2,505	2,515	29,400	698.61
2003-11-19	2,635	2,640	2,535	2,535	15,600	704.17
2003-11-18	2,505	2,700	2,500	2,650	55,900	736.11
2003-11-17	2,515	2,540	2,510	2,520	11,600	700
2003-11-14	2,570	2,640	2,550	2,600	47,900	722.22
2003-11-13	2,650	2,650	2,590	2,650	29,200	736.11
2003-11-12	2,510	2,600	2,510	2,580	18,400	716.67
2003-11-11	2,580	2,580	2,480	2,510	48,200	697.22
2003-11-10	2,575	2,650	2,565	2,600	56,400	722.22
2003-11-07	2,670	2,680	2,580	2,580	34,800	716.67
2003-11-06	2,685	2,740	2,670	2,695	40,000	748.61
2003-11-05	2,745	2,800	2,650	2,765	100,500	768.06
2003-11-04	2,720	2,760	2,665	2,760	149,100	766.67
2003-10-31	2,515	2,600	2,505	2,600	124,200	722.22
2003-10-30	2,450	2,500	2,430	2,490	68,900	691.67
2003-10-29	2,450	2,470	2,420	2,430	30,400	675
2003-10-28	2,400	2,480	2,365	2,450	45,600	680.56
2003-10-27	2,360	2,415	2,350	2,395	25,900	665.28
2003-10-24	2,365	2,420	2,345	2,350	17,600	652.78
2003-10-23	2,450	2,450	2,320	2,330	60,300	647.22
2003-10-22	2,460	2,500	2,460	2,500	37,100	694.44
2003-10-21	2,560	2,570	2,450	2,540	80,500	705.56
2003-10-20	2,480	2,585	2,465	2,560	247,200	711.11
2003-10-17	2,390	2,525	2,375	2,440	227,100	677.78
2003-10-16	2,400	2,440	2,330	2,400	126,000	666.67
2003-10-15	2,270	2,400	2,235	2,390	202,700	663.89
2003-10-14	2,255	2,255	2,180	2,245	74,400	623.61
2003-10-10	2,295	2,295	2,170	2,255	85,200	626.39
2003-10-09	2,315	2,330	2,260	2,300	84,000	638.89
2003-10-08	2,370	2,430	2,300	2,355	360,500	654.17
2003-10-07	2,175	2,400	2,170	2,385	457,200	662.50
2003-10-06	2,130	2,170	2,120	2,165	112,700	601.39
2003-10-03	2,120	2,125	2,100	2,120	132,600	588.89
2003-10-02	2,155	2,155	2,100	2,110	74,900	586.11
2003-10-01	2,130	2,165	2,060	2,155	60,300	598.61
2003-09-30	2,145	2,160	2,120	2,140	41,900	594.44
2003-09-29	2,160	2,160	2,090	2,150	42,300	597.22
2003-09-26	2,090	2,160	2,085	2,145	82,800	595.83
2003-09-25	2,235	2,240	2,125	2,125	53,900	590.28
2003-09-24	2,285	2,300	2,250	2,250	46,300	625
2003-09-22	2,230	2,285	2,180	2,250	51,400	625
2003-09-19	2,220	2,290	2,220	2,240	45,100	622.22
2003-09-18	2,325	2,325	2,250	2,300	38,600	638.89
2003-09-17	2,230	2,330	2,225	2,330	82,700	647.22
2003-09-16	2,200	2,250	2,100	2,210	34,800	613.89
2003-09-12	2,175	2,215	2,165	2,200	51,900	611.11
2003-09-11	2,090	2,220	2,090	2,215	116,900	615.28
2003-09-10	2,000	2,060	2,000	2,035	53,900	565.28
2003-09-09	2,000	2,010	1,990	2,000	35,400	555.56
2003-09-08	1,940	2,100	1,921	1,990	124,400	552.78
2003-09-05	2,145	2,145	2,110	2,130	29,900	591.67
2003-09-04	2,170	2,170	2,100	2,150	28,600	597.22
2003-09-03	2,175	2,220	2,140	2,175	23,800	604.17
2003-09-02	2,255	2,260	2,100	2,200	123,900	611.11
2003-09-01	2,330	2,350	2,260	2,295	15,500	637.50
2003-08-29	2,380	2,380	2,350	2,350	400	652.78
2003-08-28	2,395	2,400	2,320	2,390	10,900	663.89
2003-08-27	2,400	2,400	2,370	2,400	6,300	666.67
2003-08-26	2,375	2,420	2,355	2,375	8,000	659.72
2003-08-25	2,305	2,375	2,305	2,375	11,400	659.72
2003-08-22	2,390	2,390	2,300	2,350	32,900	652.78
2003-08-21	2,445	2,445	2,380	2,400	43,900	666.67
2003-08-20	2,390	2,490	2,385	2,450	29,800	680.56
2003-08-19	2,470	2,470	2,405	2,440	11,700	677.78
2003-08-18	2,500	2,500	2,460	2,460	1,000	683.33
2003-08-15	2,420	2,505	2,410	2,500	28,800	694.44
2003-08-14	2,480	2,500	2,470	2,500	8,000	694.44
2003-08-13	2,485	2,485	2,450	2,480	9,900	688.89
2003-08-12	2,470	2,495	2,470	2,490	4,300	691.67
2003-08-11	2,450	2,500	2,445	2,500	6,600	694.44
2003-08-08	2,490	2,510	2,450	2,500	9,000	694.44
2003-08-07	2,450	2,510	2,450	2,500	6,800	694.44
2003-08-06	2,500	2,510	2,315	2,510	28,500	697.22
2003-08-05	2,495	2,540	2,495	2,510	47,100	697.22
2003-08-04	2,495	2,520	2,480	2,500	13,000	694.44
2003-08-01	2,425	2,500	2,420	2,490	9,200	691.67
2003-07-31	2,500	2,500	2,420	2,500	16,300	694.44
2003-07-30	2,395	2,500	2,350	2,500	16,300	694.44
2003-07-29	2,300	2,400	2,285	2,350	12,100	652.78
2003-07-28	2,260	2,300	2,220	2,300	12,500	638.89
2003-07-25	2,330	2,335	2,200	2,265	33,400	629.17
2003-07-24	2,330	2,375	2,330	2,330	10,700	647.22
2003-07-23	2,400	2,410	2,370	2,375	21,100	659.72
2003-07-22	2,310	2,405	2,270	2,400	28,500	666.67
2003-07-18	2,400	2,410	2,380	2,410	71,700	669.44
2003-07-17	2,360	2,420	2,320	2,400	36,400	666.67
2003-07-16	2,335	2,460	2,300	2,400	71,900	666.67
2003-07-15	2,540	2,540	2,490	2,495	46,800	693.06
2003-07-14	2,365	2,490	2,365	2,490	64,900	691.67
2003-07-11	2,250	2,365	2,240	2,310	87,200	641.67
2003-07-10	2,210	2,300	2,210	2,230	162,500	619.44
2003-07-09	2,000	2,115	2,000	2,115	34,900	587.50
2003-07-08	2,000	2,080	1,990	2,000	41,700	555.56
2003-07-07	2,045	2,060	2,010	2,030	39,700	563.89
2003-07-04	1,900	1,990	1,880	1,975	83,600	548.61
2003-07-03	1,820	1,870	1,818	1,840	16,100	511.11
2003-07-02	1,831	1,831	1,760	1,799	71,300	499.72
2003-07-01	1,879	1,880	1,840	1,852	24,200	514.44
2003-06-30	1,877	1,885	1,870	1,880	29,800	522.22
2003-06-27	1,955	1,955	1,880	1,900	79,500	527.78
2003-06-26	1,900	1,964	1,900	1,964	77,700	545.56
2003-06-25	1,900	1,930	1,885	1,885	55,300	523.61
2003-06-24	1,830	1,860	1,830	1,850	35,300	513.89
2003-06-23	1,841	1,890	1,803	1,890	48,200	525
2003-06-20	1,745	1,770	1,730	1,750	23,600	486.11
2003-06-19	1,677	1,715	1,670	1,715	18,300	476.39
2003-06-18	1,666	1,670	1,653	1,665	4,200	462.50
2003-06-17	1,670	1,676	1,666	1,666	13,000	462.78
2003-06-16	1,680	1,680	1,665	1,665	7,500	462.50
2003-06-13	1,660	1,680	1,660	1,676	29,000	465.56
2003-06-12	1,714	1,714	1,692	1,700	13,900	472.22
2003-06-11	1,720	1,720	1,695	1,711	16,200	475.28
2003-06-10	1,710	1,739	1,700	1,720	14,700	477.78
2003-06-09	1,690	1,720	1,690	1,720	12,100	477.78
2003-06-06	1,719	1,719	1,681	1,681	9,000	466.94
2003-06-05	1,720	1,725	1,700	1,702	9,100	472.78
2003-06-04	1,729	1,730	1,690	1,690	17,400	469.44
2003-06-03	1,670	1,734	1,667	1,725	34,700	479.17
2003-06-02	1,652	1,678	1,652	1,660	11,400	461.11
2003-05-30	1,650	1,660	1,650	1,650	7,500	458.33
2003-05-29	1,725	1,725	1,671	1,672	5,700	464.44
2003-05-28	1,660	1,700	1,660	1,699	12,400	471.94
2003-05-27	1,660	1,665	1,660	1,660	12,100	461.11
2003-05-26	1,690	1,690	1,661	1,661	11,500	461.39
2003-05-23	1,690	1,719	1,690	1,690	8,400	469.44
2003-05-22	1,649	1,668	1,640	1,658	12,400	460.56
2003-05-21	1,651	1,651	1,631	1,649	5,600	458.06
2003-05-20	1,684	1,684	1,626	1,650	8,000	458.33
2003-05-19	1,675	1,685	1,660	1,685	3,800	468.06
2003-05-16	1,647	1,700	1,647	1,675	4,500	465.28
2003-05-15	1,650	1,681	1,615	1,649	17,900	458.06
2003-05-14	1,720	1,725	1,700	1,705	14,600	473.61
2003-05-13	1,711	1,769	1,711	1,759	1,100	488.61
2003-05-12	1,740	1,740	1,705	1,705	13,800	473.61
2003-05-09	1,759	1,779	1,730	1,740	11,300	483.33
2003-05-08	1,721	1,779	1,700	1,760	29,500	488.89
2003-05-07	1,715	1,770	1,715	1,740	20,200	483.33
2003-05-06	1,651	1,780	1,651	1,775	41,200	493.06
2003-05-02	1,611	1,648	1,601	1,640	16,800	455.56
2003-05-01	1,605	1,620	1,601	1,611	15,800	447.50
2003-04-30	1,610	1,612	1,600	1,603	15,800	445.28
2003-04-28	1,610	1,630	1,600	1,610	13,000	447.22
2003-04-25	1,594	1,610	1,590	1,610	10,000	447.22
2003-04-24	1,611	1,620	1,600	1,600	16,600	444.44
2003-04-23	1,660	1,665	1,630	1,630	19,500	452.78
2003-04-22	1,688	1,688	1,660	1,660	11,400	461.11
2003-04-21	1,700	1,700	1,690	1,700	3,500	472.22
2003-04-18	1,670	1,700	1,670	1,700	11,900	472.22
2003-04-17	1,695	1,760	1,670	1,670	20,000	463.89
2003-04-16	1,620	1,730	1,620	1,725	32,000	479.17
2003-04-15	1,600	1,605	1,580	1,600	10,400	444.44
2003-04-14	1,605	1,605	1,570	1,570	7,000	436.11
2003-04-11	1,616	1,617	1,611	1,611	3,600	447.50
2003-04-10	1,630	1,630	1,620	1,630	3,100	452.78
2003-04-09	1,648	1,648	1,616	1,630	12,300	452.78
2003-04-08	1,610	1,621	1,610	1,621	1,000	450.28
2003-04-07	1,601	1,610	1,600	1,610	3,900	447.22
2003-04-04	1,600	1,600	1,580	1,600	14,200	444.44
2003-04-03	1,601	1,650	1,570	1,619	7,200	449.72
2003-04-02	1,600	1,601	1,550	1,560	6,000	433.33
2003-04-01	1,600	1,630	1,600	1,600	6,800	444.44
2003-03-31	1,630	1,630	1,600	1,630	7,800	452.78
2003-03-28	1,640	1,640	1,630	1,630	1,000	452.78
2003-03-27	1,650	1,660	1,650	1,660	700	461.11
2003-03-26	1,650	1,650	1,650	1,650	900	458.33
2003-03-25	1,698	1,698	1,570	1,610	25,100	447.22
2003-03-24	1,610	1,780	1,600	1,760	27,400	488.89
2003-03-20	1,600	1,640	1,590	1,610	28,500	447.22
2003-03-19	1,595	1,595	1,570	1,580	5,200	438.89
2003-03-18	1,550	1,551	1,512	1,550	4,100	430.56
2003-03-17	1,540	1,540	1,500	1,500	13,300	416.67
2003-03-14	1,500	1,550	1,500	1,550	6,800	430.56
2003-03-13	1,466	1,540	1,466	1,510	11,000	419.44
2003-03-12	1,470	1,485	1,460	1,467	6,400	407.50
2003-03-11	1,475	1,500	1,475	1,500	7,900	416.67
2003-03-10	1,475	1,550	1,460	1,550	4,800	430.56
2003-03-07	1,600	1,600	1,570	1,595	3,800	443.06
2003-03-06	1,600	1,605	1,597	1,600	18,800	444.44
2003-03-05	1,600	1,600	1,598	1,600	16,200	444.44
2003-03-04	1,645	1,647	1,600	1,600	23,000	444.44
2003-03-03	1,601	1,655	1,601	1,649	17,600	458.06
2003-02-28	1,595	1,608	1,590	1,601	17,400	444.72
2003-02-27	1,550	1,650	1,550	1,600	25,200	444.44
2003-02-26	1,481	1,515	1,480	1,515	12,700	420.83
2003-02-25	1,488	1,488	1,468	1,471	12,900	408.61
2003-02-24	2,245	2,250	2,195	2,220	52,800	411.11
2003-02-21	2,315	2,315	2,230	2,240	15,400	414.82
2003-02-20	2,340	2,370	2,300	2,330	10,800	431.48
2003-02-19	2,425	2,425	2,300	2,300	7,800	425.93
2003-02-18	2,345	2,450	2,340	2,450	19,200	453.70
2003-02-17	2,340	2,395	2,270	2,350	29,700	435.19
2003-02-14	2,210	2,330	2,210	2,300	10,800	425.93
2003-02-13	2,295	2,295	2,200	2,200	11,500	407.41
2003-02-12	2,400	2,420	2,310	2,335	22,000	432.41
2003-02-10	2,250	2,475	2,230	2,380	159,800	440.74
2003-02-07	2,050	2,280	2,050	2,130	109,600	394.44
2003-02-06	1,980	2,050	1,980	2,045	65,500	378.70
2003-02-05	1,945	1,975	1,925	1,970	43,500	364.82
2003-02-04	1,950	1,950	1,925	1,925	7,200	356.48
2003-02-03	1,934	1,935	1,924	1,930	5,700	357.41
2003-01-31	1,949	1,949	1,910	1,921	6,800	355.74
2003-01-30	1,950	1,950	1,900	1,940	11,400	359.26
2003-01-29	1,995	1,995	1,940	1,960	13,800	362.96
2003-01-28	2,000	2,000	1,940	1,970	26,400	364.82
2003-01-27	1,880	2,000	1,870	1,999	34,300	370.19
2003-01-24	1,900	1,900	1,880	1,880	400	348.15
2003-01-23	1,890	1,900	1,865	1,900	2,800	351.85
2003-01-22	1,902	1,905	1,902	1,905	400	352.78
2003-01-21	1,925	1,925	1,900	1,900	2,100	351.85
2003-01-20	1,925	1,925	1,901	1,908	1,900	353.33
2003-01-17	1,908	1,950	1,899	1,920	14,500	355.56
2003-01-16	1,930	1,930	1,900	1,900	2,400	351.85
2003-01-15	1,920	1,950	1,920	1,930	5,700	357.41
2003-01-14	1,930	1,940	1,908	1,930	4,500	357.41
2003-01-10	1,959	1,959	1,880	1,880	3,600	348.15
2003-01-09	1,899	1,900	1,850	1,899	8,300	351.67
2003-01-08	1,900	1,900	1,851	1,890	5,100	350
2003-01-07	1,880	1,900	1,850	1,900	6,700	351.85
2003-01-06	1,890	1,890	1,885	1,889	700	349.82

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11月
日	月	火	水	木	金	土
« 10月31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

2685 (株)アダストリア の時系列データ [2003年度]

2685 (株)アダストリアの時系列データ [2003年度]