2685 (株)アダストリアの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	3,075	3,165	3,060	3,155	98,800	1,577.50
2012-12-27	3,095	3,095	3,070	3,070	54,460	1,535
2012-12-26	3,060	3,080	3,050	3,075	42,430	1,537.50
2012-12-25	3,070	3,080	3,045	3,045	61,920	1,522.50
2012-12-21	3,075	3,100	3,050	3,070	66,750	1,535
2012-12-20	3,055	3,090	3,025	3,055	91,300	1,527.50
2012-12-19	3,050	3,070	3,025	3,055	102,880	1,527.50
2012-12-18	3,060	3,095	3,050	3,065	75,040	1,532.50
2012-12-17	3,090	3,090	3,040	3,065	133,530	1,532.50
2012-12-14	3,105	3,120	3,065	3,080	196,670	1,540
2012-12-13	3,160	3,160	3,085	3,100	163,880	1,550
2012-12-12	3,165	3,165	3,115	3,155	95,210	1,577.50
2012-12-11	3,090	3,165	3,085	3,160	127,280	1,580
2012-12-10	3,080	3,100	3,055	3,095	81,880	1,547.50
2012-12-07	3,005	3,070	3,000	3,045	101,230	1,522.50
2012-12-06	2,983	3,030	2,974	3,000	117,940	1,500
2012-12-05	2,975	3,000	2,963	2,973	74,470	1,486.50
2012-12-04	2,971	2,987	2,940	2,979	85,430	1,489.50
2012-12-03	2,993	2,995	2,961	2,970	69,000	1,485
2012-11-30	2,970	2,997	2,957	2,976	97,170	1,488
2012-11-29	3,015	3,040	2,935	2,960	191,900	1,480
2012-11-28	3,020	3,035	3,005	3,025	41,090	1,512.50
2012-11-27	3,010	3,025	2,987	3,015	76,240	1,507.50
2012-11-26	3,010	3,040	2,995	3,010	72,280	1,505
2012-11-22	3,015	3,015	2,977	2,984	56,870	1,492
2012-11-21	3,010	3,025	2,982	3,005	63,860	1,502.50
2012-11-20	2,965	2,990	2,941	2,987	78,180	1,493.50
2012-11-19	2,959	2,978	2,926	2,956	61,650	1,478
2012-11-16	2,923	2,957	2,914	2,940	81,630	1,470
2012-11-15	2,915	2,920	2,881	2,920	67,930	1,460
2012-11-14	2,931	2,940	2,909	2,920	53,110	1,460
2012-11-13	2,884	2,951	2,884	2,937	111,590	1,468.50
2012-11-12	2,894	2,908	2,863	2,875	60,170	1,437.50
2012-11-09	2,911	2,923	2,889	2,902	95,530	1,451
2012-11-08	2,962	2,962	2,882	2,924	158,590	1,462
2012-11-07	2,995	3,000	2,956	2,961	87,680	1,480.50
2012-11-06	2,980	3,035	2,976	2,994	214,190	1,497
2012-11-05	3,005	3,015	2,973	2,979	186,660	1,489.50
2012-11-02	3,075	3,075	3,000	3,005	165,150	1,502.50
2012-11-01	3,040	3,075	3,035	3,070	102,120	1,535
2012-10-31	3,035	3,045	3,030	3,040	94,140	1,520
2012-10-30	3,035	3,045	3,010	3,035	126,280	1,517.50
2012-10-29	2,992	3,040	2,992	3,035	82,920	1,517.50
2012-10-26	3,020	3,030	2,981	2,987	152,880	1,493.50
2012-10-25	2,966	3,020	2,960	3,020	109,170	1,510
2012-10-24	2,980	2,985	2,960	2,966	155,840	1,483
2012-10-23	2,942	2,984	2,940	2,980	146,850	1,490
2012-10-22	2,960	2,963	2,934	2,940	157,770	1,470
2012-10-19	2,962	2,966	2,928	2,959	134,780	1,479.50
2012-10-18	2,967	2,970	2,925	2,962	159,970	1,481
2012-10-17	2,960	2,975	2,955	2,967	159,380	1,483.50
2012-10-16	2,927	2,961	2,920	2,959	138,160	1,479.50
2012-10-15	2,910	2,930	2,906	2,927	215,890	1,463.50
2012-10-12	2,853	2,903	2,849	2,901	166,710	1,450.50
2012-10-11	2,862	2,869	2,843	2,852	117,700	1,426
2012-10-10	2,886	2,886	2,848	2,862	152,790	1,431
2012-10-09	2,870	2,895	2,869	2,888	130,100	1,444
2012-10-05	2,875	2,882	2,860	2,869	154,300	1,434.50
2012-10-04	2,836	2,878	2,823	2,875	159,600	1,437.50
2012-10-03	2,890	2,899	2,804	2,833	238,040	1,416.50
2012-10-02	2,910	2,948	2,881	2,888	318,220	1,444
2012-10-01	2,965	2,969	2,930	2,948	539,780	1,474
2012-09-28	2,830	2,848	2,804	2,815	92,080	1,407.50
2012-09-27	2,837	2,843	2,802	2,829	77,690	1,414.50
2012-09-26	2,837	2,848	2,818	2,833	97,450	1,416.50
2012-09-25	2,766	2,829	2,766	2,829	104,300	1,414.50
2012-09-24	2,793	2,824	2,779	2,804	145,520	1,402
2012-09-21	2,743	2,794	2,733	2,789	142,500	1,394.50
2012-09-20	2,760	2,784	2,740	2,744	104,090	1,372
2012-09-19	2,760	2,820	2,754	2,764	142,620	1,382
2012-09-18	2,800	2,803	2,756	2,756	85,140	1,378
2012-09-14	2,811	2,825	2,794	2,804	129,000	1,402
2012-09-13	2,791	2,813	2,755	2,809	91,080	1,404.50
2012-09-12	2,783	2,797	2,767	2,797	77,490	1,398.50
2012-09-11	2,780	2,799	2,750	2,782	121,040	1,391
2012-09-10	2,798	2,835	2,762	2,803	129,540	1,401.50
2012-09-07	2,810	2,858	2,806	2,817	175,050	1,408.50
2012-09-06	2,810	2,813	2,767	2,772	97,900	1,386
2012-09-05	2,847	2,847	2,813	2,822	128,950	1,411
2012-09-04	2,843	2,884	2,763	2,860	202,130	1,430
2012-09-03	2,885	2,893	2,835	2,847	166,090	1,423.50
2012-08-31	2,862	2,877	2,784	2,806	239,220	1,403
2012-08-30	2,919	2,936	2,888	2,896	95,280	1,448
2012-08-29	2,948	2,964	2,913	2,933	86,910	1,466.50
2012-08-28	2,993	2,999	2,979	2,995	123,070	1,497.50
2012-08-27	2,991	2,995	2,970	2,984	66,330	1,492
2012-08-24	2,978	2,986	2,953	2,982	66,050	1,491
2012-08-23	2,957	2,992	2,934	2,984	89,840	1,492
2012-08-22	2,956	2,996	2,946	2,957	83,500	1,478.50
2012-08-21	2,939	2,974	2,934	2,955	90,140	1,477.50
2012-08-20	2,900	2,960	2,898	2,935	96,550	1,467.50
2012-08-17	2,910	2,910	2,867	2,899	56,670	1,449.50
2012-08-16	2,900	2,917	2,881	2,912	91,620	1,456
2012-08-15	2,949	2,949	2,884	2,911	70,100	1,455.50
2012-08-14	2,947	2,949	2,897	2,947	114,760	1,473.50
2012-08-13	2,885	2,937	2,880	2,931	103,220	1,465.50
2012-08-10	2,838	2,892	2,836	2,877	103,540	1,438.50
2012-08-09	2,833	2,861	2,810	2,840	108,070	1,420
2012-08-08	2,815	2,847	2,805	2,832	111,890	1,416
2012-08-07	2,750	2,809	2,747	2,804	136,730	1,402
2012-08-06	2,740	2,770	2,732	2,752	67,520	1,376
2012-08-03	2,736	2,737	2,700	2,717	67,060	1,358.50
2012-08-02	2,765	2,778	2,743	2,761	113,630	1,380.50
2012-08-01	2,745	2,767	2,732	2,765	91,070	1,382.50
2012-07-31	2,725	2,745	2,713	2,736	61,800	1,368
2012-07-30	2,700	2,728	2,698	2,724	83,420	1,362
2012-07-27	2,719	2,725	2,697	2,705	70,170	1,352.50
2012-07-26	2,666	2,708	2,665	2,707	107,070	1,353.50
2012-07-25	2,655	2,685	2,645	2,666	111,730	1,333
2012-07-24	2,655	2,687	2,650	2,655	128,020	1,327.50
2012-07-23	2,721	2,736	2,656	2,656	161,430	1,328
2012-07-20	2,745	2,760	2,720	2,738	139,010	1,369
2012-07-19	2,763	2,789	2,742	2,756	134,960	1,378
2012-07-18	2,833	2,859	2,764	2,770	138,720	1,385
2012-07-17	2,851	2,851	2,812	2,831	129,020	1,415.50
2012-07-13	2,852	2,868	2,840	2,851	86,180	1,425.50
2012-07-12	2,846	2,859	2,822	2,837	86,840	1,418.50
2012-07-11	2,855	2,876	2,827	2,847	70,570	1,423.50
2012-07-10	2,869	2,889	2,848	2,855	101,300	1,427.50
2012-07-09	2,850	2,874	2,840	2,861	52,580	1,430.50
2012-07-06	2,841	2,890	2,839	2,867	84,470	1,433.50
2012-07-05	2,851	2,859	2,823	2,851	82,330	1,425.50
2012-07-04	2,891	2,901	2,857	2,859	110,500	1,429.50
2012-07-03	2,806	2,902	2,806	2,890	186,220	1,445
2012-07-02	2,810	2,843	2,792	2,832	233,470	1,416
2012-06-29	2,700	2,763	2,695	2,745	180,880	1,372.50
2012-06-28	2,695	2,714	2,675	2,706	121,250	1,353
2012-06-27	2,717	2,717	2,675	2,690	176,020	1,345
2012-06-26	2,698	2,727	2,690	2,707	128,310	1,353.50
2012-06-25	2,725	2,729	2,696	2,696	104,690	1,348
2012-06-22	2,734	2,734	2,693	2,707	120,680	1,353.50
2012-06-21	2,722	2,743	2,713	2,735	116,150	1,367.50
2012-06-20	2,658	2,713	2,656	2,710	123,770	1,355
2012-06-19	2,684	2,714	2,660	2,664	174,520	1,332
2012-06-18	2,665	2,702	2,665	2,690	148,370	1,345
2012-06-15	2,656	2,685	2,649	2,665	245,000	1,332.50
2012-06-14	2,669	2,694	2,620	2,633	206,640	1,316.50
2012-06-13	2,685	2,694	2,658	2,668	285,430	1,334
2012-06-12	2,718	2,724	2,677	2,685	258,060	1,342.50
2012-06-11	2,739	2,752	2,715	2,719	235,290	1,359.50
2012-06-08	2,744	2,753	2,723	2,732	236,460	1,366
2012-06-07	2,775	2,776	2,732	2,743	272,230	1,371.50
2012-06-06	2,815	2,820	2,772	2,776	149,010	1,388
2012-06-05	2,770	2,823	2,754	2,815	161,600	1,407.50
2012-06-04	2,740	2,783	2,740	2,770	196,060	1,385
2012-06-01	2,820	2,857	2,801	2,851	140,250	1,425.50
2012-05-31	2,790	2,822	2,762	2,818	182,140	1,409
2012-05-30	2,863	2,865	2,805	2,815	106,060	1,407.50
2012-05-29	2,855	2,869	2,832	2,853	104,310	1,426.50
2012-05-28	2,875	2,879	2,832	2,850	87,320	1,425
2012-05-25	2,848	2,915	2,819	2,887	193,840	1,443.50
2012-05-24	2,848	2,866	2,832	2,841	161,420	1,420.50
2012-05-23	2,903	2,919	2,832	2,845	243,850	1,422.50
2012-05-22	2,948	2,956	2,900	2,911	217,380	1,455.50
2012-05-21	2,955	3,010	2,934	2,947	215,620	1,473.50
2012-05-18	2,995	2,996	2,949	2,960	198,070	1,480
2012-05-17	2,980	3,020	2,978	3,005	186,610	1,502.50
2012-05-16	2,967	2,999	2,955	2,980	157,890	1,490
2012-05-15	2,980	2,984	2,925	2,969	137,940	1,484.50
2012-05-14	3,010	3,020	2,972	2,982	173,160	1,491
2012-05-11	2,999	3,020	2,990	3,005	106,410	1,502.50
2012-05-10	3,015	3,015	2,958	2,982	214,530	1,491
2012-05-09	3,045	3,050	3,005	3,040	142,860	1,520
2012-05-08	3,050	3,070	3,005	3,040	182,700	1,520
2012-05-07	3,085	3,090	3,015	3,045	232,110	1,522.50
2012-05-02	3,015	3,105	2,991	3,085	284,110	1,542.50
2012-05-01	3,060	3,085	2,999	3,010	321,230	1,505
2012-04-27	2,979	2,980	2,933	2,949	104,860	1,474.50
2012-04-26	2,990	2,990	2,939	2,963	127,960	1,481.50
2012-04-25	2,980	2,996	2,978	2,991	164,460	1,495.50
2012-04-24	2,955	2,985	2,941	2,974	186,780	1,487
2012-04-23	2,947	2,965	2,918	2,940	132,820	1,470
2012-04-20	2,918	2,946	2,901	2,932	113,120	1,466
2012-04-19	2,966	2,966	2,913	2,925	123,100	1,462.50
2012-04-18	2,941	2,960	2,924	2,951	283,070	1,475.50
2012-04-17	2,900	2,912	2,872	2,891	134,980	1,445.50
2012-04-16	2,852	2,905	2,840	2,891	191,170	1,445.50
2012-04-13	2,899	2,911	2,852	2,852	216,710	1,426
2012-04-12	2,868	2,909	2,867	2,897	202,190	1,448.50
2012-04-11	2,855	2,877	2,842	2,863	156,000	1,431.50
2012-04-10	2,900	2,905	2,861	2,867	233,140	1,433.50
2012-04-09	2,885	2,957	2,877	2,915	180,480	1,457.50
2012-04-06	2,921	2,934	2,872	2,892	250,680	1,446
2012-04-05	2,949	2,949	2,850	2,924	503,430	1,462
2012-04-04	3,070	3,090	2,991	3,010	248,700	1,505
2012-04-03	3,000	3,060	2,975	3,050	209,350	1,525
2012-04-02	3,080	3,095	3,000	3,020	228,880	1,510
2012-03-30	2,999	3,065	2,995	3,055	178,140	1,527.50
2012-03-29	2,984	2,995	2,965	2,993	92,680	1,496.50
2012-03-28	2,984	2,987	2,952	2,979	140,010	1,489.50
2012-03-27	2,914	2,968	2,906	2,964	202,090	1,482
2012-03-26	2,914	2,935	2,888	2,890	162,650	1,445
2012-03-23	2,910	2,924	2,894	2,903	106,220	1,451.50
2012-03-22	2,901	2,930	2,894	2,925	233,030	1,462.50
2012-03-21	2,888	2,905	2,874	2,895	180,350	1,447.50
2012-03-19	2,878	2,889	2,860	2,874	191,250	1,437
2012-03-16	2,901	2,917	2,848	2,848	403,680	1,424
2012-03-15	2,904	2,922	2,894	2,900	225,180	1,450
2012-03-14	2,907	2,928	2,904	2,927	307,170	1,463.50
2012-03-13	2,884	2,918	2,880	2,903	311,840	1,451.50
2012-03-12	2,919	2,919	2,860	2,870	457,110	1,435
2012-03-09	2,925	2,925	2,892	2,899	424,280	1,449.50
2012-03-08	2,950	2,951	2,906	2,930	200,650	1,465
2012-03-07	2,890	2,982	2,886	2,981	408,000	1,490.50
2012-03-06	2,959	2,960	2,877	2,885	465,660	1,442.50
2012-03-05	3,000	3,020	2,955	2,959	344,260	1,479.50
2012-03-02	3,010	3,020	2,945	2,986	350,090	1,493
2012-03-01	3,065	3,070	3,025	3,030	153,190	1,515
2012-02-29	3,080	3,090	3,055	3,055	132,620	1,527.50
2012-02-28	3,035	3,085	3,035	3,065	189,410	1,532.50
2012-02-27	3,045	3,070	3,020	3,030	314,570	1,515
2012-02-24	3,125	3,170	3,125	3,145	271,340	1,572.50
2012-02-23	3,125	3,145	3,120	3,120	164,290	1,560
2012-02-22	3,105	3,150	3,105	3,145	137,270	1,572.50
2012-02-21	3,110	3,135	3,100	3,115	144,400	1,557.50
2012-02-20	3,195	3,200	3,145	3,145	148,390	1,572.50
2012-02-17	3,180	3,205	3,165	3,190	101,020	1,595
2012-02-16	3,150	3,165	3,145	3,165	90,060	1,582.50
2012-02-15	3,130	3,145	3,120	3,140	107,200	1,570
2012-02-14	3,115	3,140	3,115	3,120	64,590	1,560
2012-02-13	3,100	3,135	3,095	3,135	97,090	1,567.50
2012-02-10	3,080	3,095	3,065	3,090	86,910	1,545
2012-02-09	3,075	3,095	3,070	3,080	89,230	1,540
2012-02-08	3,045	3,065	3,045	3,065	72,720	1,532.50
2012-02-07	3,050	3,065	3,030	3,045	102,280	1,522.50
2012-02-06	3,075	3,085	3,050	3,065	95,040	1,532.50
2012-02-03	3,080	3,090	3,030	3,045	126,880	1,522.50
2012-02-02	3,105	3,110	3,075	3,080	163,540	1,540
2012-02-01	3,135	3,150	3,110	3,120	92,350	1,560
2012-01-31	3,120	3,130	3,110	3,125	52,300	1,562.50
2012-01-30	3,135	3,150	3,110	3,115	51,280	1,557.50
2012-01-27	3,120	3,135	3,105	3,110	48,900	1,555
2012-01-26	3,125	3,135	3,100	3,110	46,860	1,555
2012-01-25	3,165	3,165	3,110	3,135	78,530	1,567.50
2012-01-24	3,130	3,165	3,120	3,160	53,840	1,580
2012-01-23	3,115	3,145	3,100	3,130	83,280	1,565
2012-01-20	3,135	3,140	3,095	3,100	67,000	1,550
2012-01-19	3,135	3,160	3,095	3,100	58,140	1,550
2012-01-18	3,110	3,140	3,105	3,120	51,290	1,560
2012-01-17	3,135	3,135	3,075	3,100	63,550	1,550
2012-01-16	3,125	3,135	3,110	3,135	52,970	1,567.50
2012-01-13	3,130	3,150	3,110	3,135	70,650	1,567.50
2012-01-12	3,100	3,125	3,085	3,110	74,350	1,555
2012-01-11	3,115	3,120	3,090	3,105	102,040	1,552.50
2012-01-10	3,170	3,190	3,130	3,135	70,340	1,567.50
2012-01-06	3,155	3,165	3,090	3,110	100,040	1,555
2012-01-05	3,230	3,250	3,120	3,150	147,410	1,575
2012-01-04	3,325	3,330	3,240	3,265	78,530	1,632.50

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 [2012年度]

2685 (株)アダストリアの時系列データ [2012年度]