2685 (株)アダストリアの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	3,300	3,480	3,300	3,390	72,900	1,695
2004-12-29	3,200	3,260	3,180	3,240	63,500	1,620
2004-12-28	3,200	3,200	3,150	3,180	33,100	1,590
2004-12-27	3,060	3,160	3,040	3,150	43,100	1,575
2004-12-24	3,060	3,230	3,050	3,060	155,900	1,530
2004-12-22	2,945	3,020	2,945	3,010	37,400	1,505
2004-12-21	2,950	2,965	2,915	2,935	29,600	1,467.50
2004-12-20	2,920	2,925	2,905	2,925	31,800	1,462.50
2004-12-17	2,900	2,925	2,880	2,920	40,800	1,460
2004-12-16	2,890	2,925	2,890	2,900	44,200	1,450
2004-12-15	2,885	2,940	2,885	2,915	59,400	1,457.50
2004-12-14	2,925	2,925	2,905	2,925	14,600	1,462.50
2004-12-13	2,920	2,925	2,890	2,920	28,900	1,460
2004-12-10	2,940	2,940	2,890	2,915	57,600	1,457.50
2004-12-09	2,930	2,930	2,900	2,930	43,300	1,465
2004-12-08	2,880	2,930	2,860	2,895	25,800	1,447.50
2004-12-07	2,955	2,955	2,900	2,900	51,500	1,450
2004-12-06	2,965	2,965	2,880	2,930	35,500	1,465
2004-12-03	2,860	2,920	2,850	2,890	54,500	1,445
2004-12-02	2,890	2,890	2,805	2,845	124,400	1,422.50
2004-12-01	2,940	2,960	2,845	2,850	50,200	1,425
2004-11-30	3,020	3,020	2,915	2,980	93,700	1,490
2004-11-29	2,990	3,010	2,970	2,995	26,200	1,497.50
2004-11-26	2,915	2,975	2,915	2,950	23,600	1,475
2004-11-25	2,885	2,920	2,875	2,910	39,200	1,455
2004-11-24	2,910	2,955	2,875	2,880	70,800	1,440
2004-11-22	3,030	3,030	2,965	2,980	22,300	1,490
2004-11-19	3,010	3,040	3,010	3,030	22,300	1,515
2004-11-18	2,995	3,050	2,960	3,020	56,100	1,510
2004-11-17	3,020	3,020	2,975	3,000	21,100	1,500
2004-11-16	3,000	3,060	2,995	3,010	90,100	1,505
2004-11-15	2,920	3,000	2,920	3,000	76,100	1,500
2004-11-12	2,880	2,940	2,880	2,930	66,600	1,465
2004-11-11	2,890	2,920	2,865	2,865	9,000	1,432.50
2004-11-10	2,950	2,950	2,885	2,930	25,600	1,465
2004-11-09	2,920	2,950	2,900	2,920	62,200	1,460
2004-11-08	2,860	2,930	2,860	2,920	75,700	1,460
2004-11-05	2,870	2,895	2,840	2,855	34,100	1,427.50
2004-11-04	2,850	2,875	2,830	2,870	46,800	1,435
2004-11-02	2,780	2,800	2,750	2,800	15,300	1,400
2004-11-01	2,830	2,850	2,750	2,780	13,100	1,390
2004-10-29	2,790	2,860	2,765	2,860	53,600	1,430
2004-10-28	2,810	2,820	2,770	2,800	40,900	1,400
2004-10-27	2,780	2,815	2,725	2,785	25,100	1,392.50
2004-10-26	2,760	2,790	2,740	2,750	36,300	1,375
2004-10-25	2,780	2,810	2,750	2,780	46,200	1,390
2004-10-22	2,805	2,805	2,740	2,760	48,000	1,380
2004-10-21	2,855	2,870	2,760	2,780	95,800	1,390
2004-10-20	2,955	2,955	2,880	2,880	46,700	1,440
2004-10-19	2,935	2,970	2,935	2,955	42,400	1,477.50
2004-10-18	2,975	2,980	2,935	2,955	54,200	1,477.50
2004-10-15	2,885	2,985	2,880	2,975	51,900	1,487.50
2004-10-14	2,960	2,965	2,920	2,965	46,500	1,482.50
2004-10-13	2,920	2,955	2,905	2,910	32,700	1,455
2004-10-12	2,900	2,940	2,890	2,920	51,300	1,460
2004-10-08	2,955	2,955	2,870	2,915	63,100	1,457.50
2004-10-07	2,945	2,975	2,925	2,965	37,900	1,482.50
2004-10-06	2,885	2,945	2,885	2,945	49,600	1,472.50
2004-10-05	2,990	2,995	2,925	2,925	38,600	1,462.50
2004-10-04	2,960	2,995	2,950	2,980	32,400	1,490
2004-10-01	3,000	3,070	2,965	2,980	33,700	1,490
2004-09-30	2,895	3,100	2,895	3,030	81,800	1,515
2004-09-29	2,810	3,000	2,805	2,955	94,300	1,477.50
2004-09-28	2,800	2,840	2,800	2,840	8,000	1,420
2004-09-27	2,810	2,845	2,785	2,840	26,400	1,420
2004-09-24	2,810	2,850	2,780	2,850	55,700	1,425
2004-09-22	2,820	2,910	2,765	2,910	54,600	1,455
2004-09-21	2,885	2,935	2,840	2,875	40,300	1,437.50
2004-09-17	2,885	2,945	2,860	2,885	24,100	1,442.50
2004-09-16	2,860	2,930	2,860	2,895	50,100	1,447.50
2004-09-15	2,950	2,965	2,875	2,940	42,400	1,470
2004-09-14	2,900	2,965	2,865	2,950	49,600	1,475
2004-09-13	2,975	2,990	2,910	2,955	66,100	1,477.50
2004-09-10	2,845	2,855	2,820	2,850	71,100	1,425
2004-09-09	2,820	2,850	2,760	2,805	44,200	1,402.50
2004-09-08	2,750	2,840	2,730	2,820	88,000	1,410
2004-09-07	2,780	2,780	2,720	2,730	40,300	1,365
2004-09-06	2,725	2,770	2,690	2,765	38,800	1,382.50
2004-09-03	2,780	2,780	2,650	2,695	21,000	1,347.50
2004-09-02	2,765	2,795	2,725	2,735	41,800	1,367.50
2004-09-01	2,725	2,795	2,725	2,760	34,700	1,380
2004-08-31	2,700	2,735	2,690	2,725	35,900	1,362.50
2004-08-30	2,735	2,750	2,700	2,715	42,100	1,357.50
2004-08-27	2,740	2,745	2,645	2,690	40,100	1,345
2004-08-26	2,785	2,790	2,705	2,705	42,400	1,352.50
2004-08-25	2,700	2,745	2,685	2,730	18,700	1,365
2004-08-24	2,705	2,720	2,660	2,695	20,100	1,347.50
2004-08-23	2,795	2,795	2,680	2,700	50,100	1,350
2004-08-20	2,620	2,640	2,575	2,635	39,000	1,317.50
2004-08-19	2,620	2,700	2,565	2,660	31,500	1,330
2004-08-18	2,610	2,620	2,545	2,620	29,100	1,310
2004-08-17	2,670	2,690	2,625	2,625	23,500	1,312.50
2004-08-16	2,690	2,690	2,620	2,655	32,700	1,327.50
2004-08-13	2,740	2,750	2,610	2,635	50,900	1,317.50
2004-08-12	2,670	2,735	2,650	2,700	20,700	1,350
2004-08-11	2,615	2,685	2,580	2,670	27,500	1,335
2004-08-10	2,595	2,625	2,560	2,575	13,000	1,287.50
2004-08-09	2,590	2,650	2,570	2,590	23,600	1,295
2004-08-06	2,580	2,635	2,540	2,570	24,200	1,285
2004-08-05	2,550	2,640	2,540	2,540	17,100	1,270
2004-08-04	2,530	2,620	2,520	2,555	18,700	1,277.50
2004-08-03	2,650	2,660	2,500	2,650	35,400	1,325
2004-08-02	2,730	2,755	2,645	2,655	17,900	1,327.50
2004-07-30	2,645	2,730	2,580	2,710	24,500	1,355
2004-07-29	2,580	2,645	2,525	2,550	51,700	1,275
2004-07-28	2,735	2,735	2,620	2,620	65,400	1,310
2004-07-27	2,705	2,705	2,610	2,615	43,600	1,307.50
2004-07-26	2,780	2,800	2,670	2,710	54,500	1,355
2004-07-23	2,830	2,830	2,790	2,795	41,200	1,397.50
2004-07-22	2,835	2,835	2,815	2,830	24,500	1,415
2004-07-21	2,825	2,840	2,820	2,840	22,900	1,420
2004-07-20	2,800	2,830	2,770	2,785	17,800	1,392.50
2004-07-16	2,845	2,850	2,770	2,805	19,600	1,402.50
2004-07-15	2,815	2,850	2,785	2,790	46,400	1,395
2004-07-14	2,900	2,900	2,840	2,855	40,800	1,427.50
2004-07-13	2,900	2,905	2,870	2,895	18,900	1,447.50
2004-07-12	2,795	2,915	2,795	2,870	19,700	1,435
2004-07-09	2,805	2,910	2,800	2,875	41,600	1,437.50
2004-07-08	2,845	2,865	2,800	2,800	22,800	1,400
2004-07-07	2,720	2,880	2,710	2,840	54,000	1,420
2004-07-06	2,845	2,895	2,740	2,880	76,300	1,440
2004-07-05	2,965	2,965	2,840	2,940	25,100	1,470
2004-07-02	2,975	2,995	2,950	2,975	28,900	1,487.50
2004-07-01	3,040	3,040	2,950	3,000	53,000	1,500
2004-06-30	3,020	3,050	2,920	2,950	46,700	1,475
2004-06-29	3,100	3,100	2,985	3,010	108,800	1,505
2004-06-28	3,000	3,040	2,890	2,985	83,500	1,492.50
2004-06-25	2,840	2,895	2,795	2,800	49,700	1,400
2004-06-24	4,230	4,250	4,180	4,250	74,900	1,416.67
2004-06-23	4,260	4,310	4,210	4,230	52,300	1,410
2004-06-22	4,300	4,320	4,230	4,310	68,900	1,436.67
2004-06-21	4,420	4,480	4,380	4,390	121,800	1,463.33
2004-06-18	4,350	4,480	4,340	4,370	147,100	1,456.67
2004-06-17	4,300	4,380	4,210	4,330	103,800	1,443.33
2004-06-16	4,150	4,300	4,130	4,180	103,800	1,393.33
2004-06-15	4,170	4,240	4,150	4,200	97,800	1,400
2004-06-14	4,120	4,210	4,070	4,180	52,600	1,393.33
2004-06-11	4,040	4,220	4,040	4,070	165,400	1,356.67
2004-06-10	4,130	4,280	4,110	4,190	319,800	1,396.67
2004-06-09	3,780	3,780	3,690	3,780	39,200	1,260
2004-06-08	3,700	3,790	3,640	3,790	26,400	1,263.33
2004-06-07	3,600	3,700	3,570	3,680	32,400	1,226.67
2004-06-04	3,740	3,740	3,630	3,640	38,500	1,213.33
2004-06-03	3,730	3,790	3,630	3,640	35,100	1,213.33
2004-06-02	3,710	3,770	3,700	3,720	19,900	1,240
2004-06-01	3,790	3,820	3,760	3,760	29,800	1,253.33
2004-05-31	3,700	3,800	3,600	3,800	62,500	1,266.67
2004-05-28	3,600	3,680	3,600	3,680	27,600	1,226.67
2004-05-27	3,640	3,640	3,580	3,600	12,400	1,200
2004-05-26	3,600	3,650	3,510	3,620	55,800	1,206.67
2004-05-25	3,600	3,640	3,490	3,640	32,200	1,213.33
2004-05-24	3,560	3,600	3,480	3,580	62,600	1,193.33
2004-05-21	3,630	3,640	3,530	3,600	30,100	1,200
2004-05-20	3,570	3,630	3,470	3,630	46,900	1,210
2004-05-19	3,630	3,650	3,510	3,580	68,400	1,193.33
2004-05-18	3,110	3,650	3,080	3,600	88,700	1,200
2004-05-17	3,320	3,330	3,000	3,160	72,400	1,053.33
2004-05-14	3,430	3,570	3,390	3,410	67,000	1,136.67
2004-05-13	3,640	3,660	3,530	3,530	33,100	1,176.67
2004-05-12	3,630	3,650	3,450	3,550	59,600	1,183.33
2004-05-11	3,400	3,680	3,400	3,530	59,600	1,176.67
2004-05-10	3,630	3,750	3,390	3,600	87,500	1,200
2004-05-07	3,960	3,970	3,800	3,830	102,500	1,276.67
2004-05-06	3,750	3,970	3,720	3,910	127,400	1,303.33
2004-04-30	3,630	3,700	3,600	3,690	44,300	1,230
2004-04-28	3,690	3,690	3,630	3,660	38,500	1,220
2004-04-27	3,590	3,700	3,590	3,690	52,700	1,230
2004-04-26	3,600	3,650	3,520	3,600	48,400	1,200
2004-04-23	3,530	3,550	3,490	3,500	92,700	1,166.67
2004-04-22	3,440	3,480	3,420	3,450	173,400	1,150
2004-04-21	3,500	3,550	3,380	3,410	168,700	1,136.67
2004-04-20	3,530	3,650	3,530	3,630	80,000	1,210
2004-04-19	3,740	3,750	3,430	3,680	102,300	1,226.67
2004-04-16	3,750	3,800	3,730	3,740	91,800	1,246.67
2004-04-15	3,800	3,910	3,730	3,750	107,100	1,250
2004-04-14	3,780	3,800	3,750	3,790	78,100	1,263.33
2004-04-13	3,590	3,790	3,580	3,700	92,200	1,233.33
2004-04-12	3,460	3,640	3,360	3,540	56,200	1,180
2004-04-09	3,500	3,520	3,410	3,440	133,000	1,146.67
2004-04-08	3,350	3,450	3,350	3,390	82,000	1,130
2004-04-07	3,420	3,420	3,330	3,350	68,800	1,116.67
2004-04-06	3,480	3,530	3,360	3,420	94,900	1,140
2004-04-05	3,300	3,500	3,300	3,430	101,400	1,143.33
2004-04-02	3,150	3,240	3,130	3,210	49,200	1,070
2004-04-01	3,100	3,150	3,010	3,100	66,500	1,033.33
2004-03-31	3,040	3,050	2,980	3,050	39,100	1,016.67
2004-03-30	3,090	3,090	2,930	2,960	67,100	986.67
2004-03-29	2,775	3,080	2,740	2,965	79,800	988.33
2004-03-26	2,765	2,780	2,735	2,755	24,100	918.33
2004-03-25	2,745	2,760	2,695	2,755	24,900	918.33
2004-03-24	2,765	2,765	2,690	2,710	34,300	903.33
2004-03-23	2,725	2,760	2,710	2,760	21,300	920
2004-03-22	2,715	2,740	2,680	2,725	29,400	908.33
2004-03-19	2,730	2,755	2,680	2,710	44,700	903.33
2004-03-18	2,790	2,790	2,730	2,730	25,500	910
2004-03-17	2,750	2,760	2,715	2,755	43,500	918.33
2004-03-16	2,780	2,825	2,765	2,765	55,800	921.67
2004-03-15	2,760	2,790	2,740	2,750	31,000	916.67
2004-03-12	2,780	2,785	2,750	2,770	58,000	923.33
2004-03-11	2,775	2,780	2,740	2,745	26,000	915
2004-03-10	2,800	2,800	2,745	2,780	27,700	926.67
2004-03-09	2,770	2,800	2,750	2,800	16,900	933.33
2004-03-08	2,815	2,820	2,790	2,790	27,700	930
2004-03-05	2,815	2,850	2,800	2,815	61,200	938.33
2004-03-04	2,820	2,860	2,790	2,820	47,700	940
2004-03-03	2,820	2,850	2,815	2,815	20,800	938.33
2004-03-02	2,860	2,885	2,820	2,820	39,600	940
2004-03-01	2,920	2,935	2,865	2,910	34,200	970
2004-02-27	2,810	2,950	2,790	2,790	55,100	930
2004-02-26	2,770	2,940	2,760	2,900	47,700	966.67
2004-02-25	2,900	2,900	2,745	2,815	34,000	938.33
2004-02-24	2,935	2,935	2,860	2,900	59,100	966.67
2004-02-23	3,500	3,500	3,400	3,400	55,900	944.44
2004-02-20	3,400	3,520	3,400	3,520	22,300	977.78
2004-02-19	3,390	3,450	3,350	3,400	49,500	944.44
2004-02-18	3,440	3,440	3,370	3,400	51,100	944.44
2004-02-17	3,370	3,450	3,350	3,410	43,700	947.22
2004-02-16	3,400	3,400	3,340	3,350	39,500	930.56
2004-02-13	3,290	3,600	3,260	3,390	90,000	941.67
2004-02-12	3,260	3,300	3,230	3,300	68,300	916.67
2004-02-10	3,300	3,330	3,290	3,290	125,700	913.89
2004-02-09	3,300	3,300	3,250	3,270	23,800	908.33
2004-02-06	3,240	3,300	3,220	3,250	26,700	902.78
2004-02-05	3,240	3,320	3,220	3,240	35,800	900
2004-02-04	3,330	3,350	3,210	3,240	62,900	900
2004-02-03	3,280	3,330	3,230	3,320	69,600	922.22
2004-02-02	3,300	3,340	3,230	3,230	187,400	897.22
2004-01-30	3,220	3,400	3,100	3,390	598,800	941.67
2004-01-29	3,170	3,240	3,170	3,230	137,200	897.22
2004-01-28	3,200	3,210	3,160	3,200	70,400	888.89
2004-01-27	3,270	3,270	3,130	3,260	103,200	905.56
2004-01-26	3,180	3,270	3,180	3,220	109,400	894.44
2004-01-23	3,170	3,220	3,160	3,190	110,500	886.11
2004-01-22	3,190	3,200	3,110	3,200	69,900	888.89
2004-01-21	3,080	3,170	3,030	3,140	194,800	872.22
2004-01-20	2,975	2,980	2,930	2,960	36,800	822.22
2004-01-19	2,930	2,980	2,920	2,975	75,800	826.39
2004-01-16	2,880	2,900	2,850	2,890	45,000	802.78
2004-01-15	2,850	2,865	2,810	2,850	79,500	791.67
2004-01-14	2,730	2,850	2,730	2,850	91,400	791.67
2004-01-13	2,780	2,780	2,745	2,745	42,100	762.50
2004-01-09	2,800	2,810	2,750	2,760	87,700	766.67
2004-01-08	2,795	2,815	2,775	2,780	130,100	772.22
2004-01-07	2,770	2,800	2,745	2,760	81,300	766.67
2004-01-06	2,760	2,760	2,730	2,740	27,100	761.11
2004-01-05	2,750	2,780	2,750	2,770	7,800	769.44

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 [2004年度]

2685 (株)アダストリアの時系列データ [2004年度]