2685 (株)アダストリアの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,974	3,180	2,935	3,160	1,149,300	1,580
2014-12-29	2,815	2,885	2,772	2,783	341,800	1,391.50
2014-12-26	2,890	2,910	2,779	2,815	279,800	1,407.50
2014-12-25	2,948	2,951	2,854	2,887	171,900	1,443.50
2014-12-24	2,939	2,992	2,918	2,970	181,000	1,485
2014-12-22	2,935	2,946	2,861	2,930	181,400	1,465
2014-12-19	2,917	2,937	2,864	2,935	262,600	1,467.50
2014-12-18	2,850	2,919	2,843	2,880	323,700	1,440
2014-12-17	2,770	2,852	2,725	2,830	252,000	1,415
2014-12-16	2,762	2,863	2,751	2,813	414,700	1,406.50
2014-12-15	2,686	2,779	2,671	2,771	458,000	1,385.50
2014-12-12	2,736	2,786	2,696	2,702	377,700	1,351
2014-12-11	2,680	2,759	2,671	2,736	500,300	1,368
2014-12-10	2,599	2,750	2,599	2,723	640,600	1,361.50
2014-12-09	2,560	2,603	2,554	2,598	187,200	1,299
2014-12-08	2,586	2,615	2,551	2,582	165,800	1,291
2014-12-05	2,642	2,658	2,571	2,586	191,400	1,293
2014-12-04	2,609	2,658	2,582	2,644	207,700	1,322
2014-12-03	2,590	2,612	2,526	2,609	339,800	1,304.50
2014-12-02	2,497	2,596	2,490	2,588	482,600	1,294
2014-12-01	2,308	2,499	2,308	2,498	695,300	1,249
2014-11-28	2,225	2,310	2,223	2,300	243,900	1,150
2014-11-27	2,219	2,248	2,218	2,235	148,300	1,117.50
2014-11-26	2,251	2,261	2,213	2,215	262,700	1,107.50
2014-11-25	2,290	2,296	2,257	2,266	107,400	1,133
2014-11-21	2,236	2,279	2,236	2,273	91,500	1,136.50
2014-11-20	2,299	2,299	2,239	2,241	101,100	1,120.50
2014-11-19	2,304	2,319	2,254	2,255	127,300	1,127.50
2014-11-18	2,331	2,350	2,293	2,303	107,000	1,151.50
2014-11-17	2,402	2,409	2,329	2,332	169,400	1,166
2014-11-14	2,394	2,403	2,372	2,402	180,900	1,201
2014-11-13	2,300	2,371	2,300	2,370	164,700	1,185
2014-11-12	2,291	2,316	2,283	2,294	220,500	1,147
2014-11-11	2,232	2,297	2,227	2,283	203,800	1,141.50
2014-11-10	2,223	2,253	2,220	2,230	139,600	1,115
2014-11-07	2,210	2,240	2,207	2,223	175,000	1,111.50
2014-11-06	2,311	2,312	2,197	2,203	410,600	1,101.50
2014-11-05	2,306	2,324	2,262	2,313	257,800	1,156.50
2014-11-04	2,523	2,523	2,294	2,303	551,500	1,151.50
2014-10-31	2,465	2,490	2,413	2,473	255,900	1,236.50
2014-10-30	2,503	2,504	2,421	2,437	315,700	1,218.50
2014-10-29	2,514	2,528	2,487	2,503	138,900	1,251.50
2014-10-28	2,470	2,518	2,447	2,513	148,300	1,256.50
2014-10-27	2,498	2,527	2,452	2,462	178,000	1,231
2014-10-24	2,442	2,482	2,398	2,469	218,100	1,234.50
2014-10-23	2,420	2,511	2,404	2,423	384,200	1,211.50
2014-10-22	2,395	2,405	2,323	2,395	176,900	1,197.50
2014-10-21	2,420	2,423	2,353	2,367	181,700	1,183.50
2014-10-20	2,450	2,452	2,345	2,399	293,200	1,199.50
2014-10-17	2,419	2,437	2,391	2,407	215,100	1,203.50
2014-10-16	2,425	2,461	2,377	2,396	251,200	1,198
2014-10-15	2,420	2,478	2,403	2,450	328,400	1,225
2014-10-14	2,330	2,429	2,325	2,397	351,400	1,198.50
2014-10-10	2,284	2,372	2,275	2,354	288,100	1,177
2014-10-09	2,330	2,339	2,281	2,300	179,300	1,150
2014-10-08	2,280	2,349	2,278	2,301	225,500	1,150.50
2014-10-07	2,334	2,347	2,281	2,293	212,300	1,146.50
2014-10-06	2,413	2,419	2,308	2,330	345,100	1,165
2014-10-03	2,295	2,446	2,278	2,400	741,200	1,200
2014-10-02	2,234	2,322	2,223	2,300	412,900	1,150
2014-10-01	2,230	2,337	2,220	2,278	919,100	1,139
2014-09-30	2,154	2,162	2,125	2,140	118,800	1,070
2014-09-29	2,163	2,174	2,145	2,154	93,600	1,077
2014-09-26	2,159	2,183	2,151	2,163	99,600	1,081.50
2014-09-25	2,138	2,175	2,131	2,175	145,100	1,087.50
2014-09-24	2,149	2,158	2,111	2,117	165,100	1,058.50
2014-09-22	2,167	2,184	2,142	2,177	132,100	1,088.50
2014-09-19	2,145	2,185	2,138	2,173	192,800	1,086.50
2014-09-18	2,112	2,163	2,104	2,151	169,000	1,075.50
2014-09-17	2,107	2,120	2,101	2,114	99,300	1,057
2014-09-16	2,116	2,134	2,100	2,106	147,600	1,053
2014-09-12	2,159	2,163	2,121	2,124	144,300	1,062
2014-09-11	2,129	2,178	2,118	2,166	197,300	1,083
2014-09-10	2,110	2,127	2,108	2,119	109,800	1,059.50
2014-09-09	2,106	2,125	2,101	2,106	70,900	1,053
2014-09-08	2,108	2,122	2,097	2,104	82,500	1,052
2014-09-05	2,113	2,126	2,100	2,101	96,600	1,050.50
2014-09-04	2,130	2,130	2,091	2,110	270,200	1,055
2014-09-03	2,170	2,195	2,110	2,115	350,600	1,057.50
2014-09-02	2,103	2,156	2,100	2,150	328,300	1,075
2014-09-01	2,083	2,144	2,083	2,106	164,100	1,053
2014-08-29	2,105	2,125	2,079	2,083	150,600	1,041.50
2014-08-28	2,076	2,109	2,069	2,103	257,800	1,051.50
2014-08-27	2,100	2,103	2,055	2,073	268,300	1,036.50
2014-08-26	2,111	2,138	2,097	2,100	371,500	1,050
2014-08-25	2,137	2,140	2,107	2,121	273,400	1,060.50
2014-08-22	2,206	2,216	2,120	2,139	468,900	1,069.50
2014-08-21	2,301	2,304	2,197	2,201	679,100	1,100.50
2014-08-20	2,330	2,355	2,329	2,340	59,500	1,170
2014-08-19	2,340	2,360	2,322	2,330	105,400	1,165
2014-08-18	2,375	2,375	2,329	2,337	125,600	1,168.50
2014-08-15	2,355	2,375	2,345	2,369	132,600	1,184.50
2014-08-14	2,317	2,346	2,312	2,342	94,500	1,171
2014-08-13	2,292	2,328	2,281	2,317	92,400	1,158.50
2014-08-12	2,302	2,317	2,291	2,302	84,300	1,151
2014-08-11	2,275	2,324	2,271	2,300	108,500	1,150
2014-08-08	2,249	2,266	2,238	2,247	143,700	1,123.50
2014-08-07	2,239	2,259	2,215	2,248	126,400	1,124
2014-08-06	2,262	2,290	2,228	2,232	151,800	1,116
2014-08-05	2,298	2,317	2,275	2,276	180,400	1,138
2014-08-04	2,301	2,320	2,282	2,304	107,500	1,152
2014-08-01	2,323	2,331	2,300	2,309	212,000	1,154.50
2014-07-31	2,365	2,380	2,345	2,345	136,800	1,172.50
2014-07-30	2,379	2,388	2,358	2,375	162,100	1,187.50
2014-07-29	2,348	2,378	2,332	2,355	178,500	1,177.50
2014-07-28	2,404	2,404	2,346	2,353	286,600	1,176.50
2014-07-25	2,404	2,422	2,399	2,413	130,500	1,206.50
2014-07-24	2,431	2,438	2,403	2,410	159,000	1,205
2014-07-23	2,455	2,498	2,443	2,449	104,100	1,224.50
2014-07-22	2,440	2,457	2,397	2,446	187,200	1,223
2014-07-18	2,445	2,459	2,417	2,448	106,200	1,224
2014-07-17	2,497	2,502	2,458	2,459	158,500	1,229.50
2014-07-16	2,520	2,522	2,485	2,498	90,900	1,249
2014-07-15	2,553	2,565	2,494	2,520	180,900	1,260
2014-07-14	2,537	2,537	2,494	2,515	100,000	1,257.50
2014-07-11	2,535	2,556	2,515	2,538	77,400	1,269
2014-07-10	2,565	2,577	2,542	2,550	128,400	1,275
2014-07-09	2,552	2,597	2,540	2,585	179,900	1,292.50
2014-07-08	2,598	2,599	2,552	2,562	269,500	1,281
2014-07-07	2,595	2,596	2,539	2,591	229,400	1,295.50
2014-07-04	2,681	2,695	2,592	2,609	291,800	1,304.50
2014-07-03	2,701	2,734	2,591	2,637	653,000	1,318.50
2014-07-02	2,551	2,750	2,540	2,734	707,300	1,367
2014-07-01	2,393	2,594	2,393	2,567	860,700	1,283.50
2014-06-30	2,421	2,421	2,350	2,378	228,500	1,189
2014-06-27	2,395	2,424	2,342	2,406	306,000	1,203
2014-06-26	2,385	2,428	2,380	2,388	231,300	1,194
2014-06-25	2,345	2,397	2,335	2,387	232,100	1,193.50
2014-06-24	2,324	2,345	2,312	2,331	128,900	1,165.50
2014-06-23	2,331	2,350	2,308	2,314	153,100	1,157
2014-06-20	2,370	2,392	2,330	2,331	171,300	1,165.50
2014-06-19	2,352	2,358	2,329	2,353	120,600	1,176.50
2014-06-18	2,331	2,343	2,312	2,332	113,300	1,166
2014-06-17	2,325	2,342	2,312	2,331	121,500	1,165.50
2014-06-16	2,365	2,371	2,303	2,315	296,000	1,157.50
2014-06-13	2,359	2,394	2,349	2,390	164,600	1,195
2014-06-12	2,396	2,400	2,329	2,365	248,400	1,182.50
2014-06-11	2,420	2,468	2,391	2,414	190,100	1,207
2014-06-10	2,482	2,495	2,437	2,444	183,900	1,222
2014-06-09	2,495	2,518	2,486	2,488	90,300	1,244
2014-06-06	2,484	2,495	2,465	2,485	196,800	1,242.50
2014-06-05	2,430	2,492	2,410	2,482	182,300	1,241
2014-06-04	2,395	2,468	2,386	2,424	177,300	1,212
2014-06-03	2,419	2,488	2,395	2,406	266,900	1,203
2014-06-02	2,351	2,405	2,351	2,395	133,500	1,197.50
2014-05-30	2,313	2,342	2,299	2,324	82,800	1,162
2014-05-29	2,280	2,305	2,260	2,291	72,800	1,145.50
2014-05-28	2,290	2,299	2,257	2,279	116,100	1,139.50
2014-05-27	2,280	2,295	2,255	2,263	93,700	1,131.50
2014-05-26	2,255	2,278	2,235	2,275	84,700	1,137.50
2014-05-23	2,291	2,295	2,226	2,242	221,600	1,121
2014-05-22	2,264	2,290	2,234	2,272	157,700	1,136
2014-05-21	2,358	2,358	2,250	2,276	247,800	1,138
2014-05-20	2,377	2,398	2,355	2,376	104,400	1,188
2014-05-19	2,330	2,391	2,327	2,364	183,500	1,182
2014-05-16	2,328	2,328	2,285	2,316	88,000	1,158
2014-05-15	2,330	2,340	2,271	2,338	89,500	1,169
2014-05-14	2,340	2,378	2,313	2,326	108,300	1,163
2014-05-13	2,250	2,385	2,246	2,361	246,400	1,180.50
2014-05-12	2,240	2,258	2,219	2,231	139,600	1,115.50
2014-05-09	2,223	2,260	2,223	2,249	127,000	1,124.50
2014-05-08	2,215	2,261	2,207	2,251	89,000	1,125.50
2014-05-07	2,220	2,230	2,197	2,211	187,200	1,105.50
2014-05-02	2,228	2,253	2,223	2,248	141,600	1,124
2014-05-01	2,218	2,247	2,208	2,245	171,800	1,122.50
2014-04-30	2,228	2,263	2,212	2,221	124,600	1,110.50
2014-04-28	2,253	2,260	2,212	2,228	128,600	1,114
2014-04-25	2,243	2,279	2,231	2,254	119,300	1,127
2014-04-24	2,232	2,298	2,222	2,263	160,500	1,131.50
2014-04-23	2,236	2,275	2,201	2,242	154,600	1,121
2014-04-22	2,247	2,260	2,190	2,216	199,200	1,108
2014-04-21	2,244	2,267	2,221	2,247	178,800	1,123.50
2014-04-18	2,236	2,245	2,196	2,239	121,500	1,119.50
2014-04-17	2,231	2,248	2,209	2,226	137,500	1,113
2014-04-16	2,200	2,235	2,185	2,234	147,800	1,117
2014-04-15	2,233	2,249	2,181	2,185	130,500	1,092.50
2014-04-14	2,208	2,255	2,200	2,201	106,500	1,100.50
2014-04-11	2,200	2,236	2,180	2,210	265,100	1,105
2014-04-10	2,280	2,290	2,210	2,232	323,700	1,116
2014-04-09	2,290	2,296	2,260	2,278	233,900	1,139
2014-04-08	2,371	2,380	2,294	2,304	426,400	1,152
2014-04-07	2,421	2,450	2,360	2,380	447,000	1,190
2014-04-04	2,429	2,488	2,429	2,484	110,900	1,242
2014-04-03	2,471	2,479	2,425	2,429	376,500	1,214.50
2014-04-02	2,550	2,550	2,476	2,484	305,000	1,242
2014-04-01	2,550	2,561	2,513	2,555	274,700	1,277.50
2014-03-31	2,574	2,575	2,511	2,574	179,900	1,287
2014-03-28	2,497	2,574	2,480	2,564	278,100	1,282
2014-03-27	2,430	2,493	2,416	2,488	148,200	1,244
2014-03-26	2,447	2,495	2,412	2,432	184,400	1,216
2014-03-25	2,427	2,477	2,400	2,416	195,600	1,208
2014-03-24	2,300	2,486	2,300	2,459	341,000	1,229.50
2014-03-20	2,378	2,391	2,303	2,313	533,600	1,156.50
2014-03-19	2,261	2,396	2,261	2,378	393,400	1,189
2014-03-18	2,260	2,305	2,260	2,276	259,800	1,138
2014-03-17	2,303	2,327	2,252	2,259	323,400	1,129.50
2014-03-14	2,340	2,355	2,315	2,316	255,600	1,158
2014-03-13	2,351	2,396	2,344	2,357	166,100	1,178.50
2014-03-12	2,374	2,374	2,350	2,362	185,300	1,181
2014-03-11	2,350	2,410	2,340	2,401	255,400	1,200.50
2014-03-10	2,361	2,372	2,340	2,350	328,600	1,175
2014-03-07	2,373	2,394	2,361	2,377	302,200	1,188.50
2014-03-06	2,411	2,475	2,392	2,392	416,300	1,196
2014-03-05	2,400	2,469	2,400	2,440	528,200	1,220
2014-03-04	2,335	2,350	2,312	2,339	293,200	1,169.50
2014-03-03	2,363	2,373	2,313	2,354	312,500	1,177
2014-02-28	2,402	2,411	2,340	2,352	368,500	1,176
2014-02-27	2,450	2,457	2,402	2,403	383,800	1,201.50
2014-02-26	2,470	2,479	2,440	2,458	312,300	1,229
2014-02-25	2,476	2,509	2,467	2,490	444,100	1,245
2014-02-24	2,486	2,518	2,456	2,480	274,100	1,240
2014-02-21	2,450	2,497	2,445	2,482	237,100	1,241
2014-02-20	2,499	2,540	2,428	2,441	278,800	1,220.50
2014-02-19	2,465	2,484	2,439	2,484	260,400	1,242
2014-02-18	2,482	2,497	2,432	2,488	246,200	1,244
2014-02-17	2,448	2,517	2,431	2,485	158,700	1,242.50
2014-02-14	2,520	2,533	2,402	2,442	328,500	1,221
2014-02-13	2,514	2,580	2,506	2,526	279,200	1,263
2014-02-12	2,600	2,626	2,508	2,512	345,500	1,256
2014-02-10	2,536	2,585	2,532	2,558	195,900	1,279
2014-02-07	2,530	2,541	2,461	2,499	329,400	1,249.50
2014-02-06	2,518	2,522	2,442	2,476	446,000	1,238
2014-02-05	2,564	2,586	2,490	2,518	449,600	1,259
2014-02-04	2,522	2,568	2,456	2,521	533,000	1,260.50
2014-02-03	2,680	2,712	2,608	2,619	441,400	1,309.50
2014-01-31	2,754	2,760	2,675	2,700	358,900	1,350
2014-01-30	2,782	2,782	2,731	2,748	341,600	1,374
2014-01-29	2,832	2,878	2,783	2,809	443,800	1,404.50
2014-01-28	2,870	2,883	2,817	2,817	298,800	1,408.50
2014-01-27	2,901	2,940	2,806	2,835	606,100	1,417.50
2014-01-24	2,991	2,995	2,911	2,938	1,119,600	1,469
2014-01-23	3,090	3,105	3,020	3,020	1,094,500	1,510
2014-01-22	3,740	3,740	3,680	3,720	89,100	1,860
2014-01-21	3,695	3,765	3,685	3,735	147,500	1,867.50
2014-01-20	3,645	3,695	3,630	3,685	145,700	1,842.50
2014-01-17	3,620	3,635	3,605	3,615	146,300	1,807.50
2014-01-16	3,660	3,660	3,615	3,640	116,600	1,820
2014-01-15	3,635	3,645	3,605	3,645	135,800	1,822.50
2014-01-14	3,630	3,680	3,555	3,610	188,500	1,805
2014-01-10	3,635	3,635	3,520	3,630	229,700	1,815
2014-01-09	3,650	3,665	3,620	3,645	118,700	1,822.50
2014-01-08	3,605	3,660	3,605	3,650	123,000	1,825
2014-01-07	3,675	3,690	3,605	3,615	208,400	1,807.50
2014-01-06	3,775	3,780	3,670	3,670	350,700	1,835

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 [2014年度]

2685 (株)アダストリアの時系列データ [2014年度]