1. HOME >
  2. 株価時系列 >
  3. 2685 >
  4. 2016年

2685 (株)アダストリア の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,9803,1202,9003,0301,494,1003,030
2016-12-293,3353,3653,2753,330366,1003,330
2016-12-283,3253,3303,2703,325336,9003,325
2016-12-273,3303,3953,3303,370168,6003,370
2016-12-263,4303,5203,3153,325469,9003,325
2016-12-223,3503,3953,3053,395245,0003,395
2016-12-213,3803,4303,3153,315295,3003,315
2016-12-203,2603,4303,2553,360657,8003,360
2016-12-193,1853,2803,1853,260271,5003,260
2016-12-163,2003,2403,1653,230334,7003,230
2016-12-153,2203,2553,1753,230267,9003,230
2016-12-143,2053,2603,2053,215173,6003,215
2016-12-133,2003,2553,1853,240243,4003,240
2016-12-123,1503,1903,1403,185234,6003,185
2016-12-093,0753,1453,0553,130455,5003,130
2016-12-083,1703,1803,0703,120654,0003,120
2016-12-073,1803,2003,1353,165405,2003,165
2016-12-063,2303,2853,1703,205352,6003,205
2016-12-053,3353,3453,1353,160631,8003,160
2016-12-023,2503,3203,2353,305444,0003,305
2016-12-013,1903,2953,1653,275640,4003,275
2016-11-303,2203,3403,2153,230988,2003,230
2016-11-292,9983,0852,9953,060348,4003,060
2016-11-282,9803,0352,9703,015246,7003,015
2016-11-252,9722,9902,9242,967382,8002,967
2016-11-242,9763,0202,9032,943693,4002,943
2016-11-222,9733,0702,9503,035685,5003,035
2016-11-212,8412,9332,8182,924488,1002,924
2016-11-182,8282,8752,8062,841386,2002,841
2016-11-172,7922,8522,7612,820461,2002,820
2016-11-162,8072,8202,7512,809499,1002,809
2016-11-152,8372,8452,7712,824451,1002,824
2016-11-142,8762,8762,8122,834301,2002,834
2016-11-112,9422,9422,8312,846572,3002,846
2016-11-102,9322,9752,8982,967590,3002,967
2016-11-092,9022,9202,7312,796514,1002,796
2016-11-082,9382,9472,8822,900481,4002,900
2016-11-072,9082,9582,8822,895511,9002,895
2016-11-042,7992,9212,7822,913986,2002,913
2016-11-022,7572,7642,7062,739590,7002,739
2016-11-012,7792,7982,7572,785494,2002,785
2016-10-312,7822,8132,7242,752519,8002,752
2016-10-282,7222,7402,6902,733757,0002,733
2016-10-272,7132,7982,7112,730851,4002,730
2016-10-262,6292,7092,6292,674547,7002,674
2016-10-252,5752,6142,5732,602335,0002,602
2016-10-242,5892,7132,5852,598559,1002,598
2016-10-212,5902,6222,5522,563308,2002,563
2016-10-202,5792,5902,5462,589403,3002,589
2016-10-192,5162,5972,5152,593474,6002,593
2016-10-172,4712,4862,4432,483309,4002,483
2016-10-132,4742,4742,4182,443331,1002,443
2016-10-122,4612,4942,4422,474372,3002,474
2016-10-112,4812,4972,4612,467304,1002,467
2016-10-072,5402,5452,4662,481513,9002,481
2016-10-062,5702,5742,5302,547495,0002,547
2016-10-052,5292,7362,5262,5581,157,6002,558
2016-10-042,6072,6292,5292,5541,412,6002,554
2016-10-032,5132,6602,4732,6272,418,9002,627
2016-09-302,3032,3462,2652,313480,6002,313
2016-09-292,3732,3732,3132,333551,2002,333
2016-09-282,4002,4332,3682,373403,6002,373
2016-09-272,3632,4142,3512,406633,2002,406
2016-09-262,3402,4162,3322,400660,8002,400
2016-09-232,2682,3232,2272,315562,7002,315
2016-09-212,2222,2792,2222,276360,7002,276
2016-09-202,2912,2912,2222,225431,2002,225
2016-09-162,2152,2932,2122,291950,3002,291
2016-09-152,2042,2192,1332,192735,6002,192
2016-09-142,2342,2462,2052,213479,3002,213
2016-09-132,2582,2782,2372,244386,9002,244
2016-09-122,2372,2762,2222,260346,2002,260
2016-09-092,2892,2952,2372,263786,4002,263
2016-09-082,3712,3792,3132,339432,7002,339
2016-09-072,3332,3882,3212,360485,9002,360
2016-09-062,3542,3872,3082,385481,9002,385
2016-09-052,3672,3942,3522,366539,2002,366
2016-09-022,3322,4202,3312,417566,5002,417
2016-09-012,3412,3632,2962,329636,7002,329
2016-08-312,2782,3312,2682,304438,1002,304
2016-08-302,3212,3212,2752,281526,2002,281
2016-08-292,5482,5742,3542,3631,235,3002,363
2016-08-262,6002,7142,5862,6831,430,1002,683
2016-08-252,5002,5642,4872,554738,9002,554
2016-08-242,4752,4842,3922,430322,3002,430
2016-08-232,3932,4522,3852,439343,6002,439
2016-08-222,3492,4082,3172,398386,5002,398
2016-08-192,3732,3782,2992,325387,2002,325
2016-08-182,4012,4592,3732,378343,4002,378
2016-08-172,4232,4342,3872,408276,1002,408
2016-08-162,4592,4662,4102,435312,3002,435
2016-08-152,5062,5122,4432,457354,3002,457
2016-08-122,5182,5342,4872,502266,1002,502
2016-08-102,4812,5202,4692,482429,6002,482
2016-08-092,4332,5202,4092,516572,2002,516
2016-08-082,4772,4862,3932,440631,2002,440
2016-08-052,5102,5182,4062,4561,004,9002,456
2016-08-042,5902,5982,4732,5011,515,5002,501
2016-08-032,8002,8192,6022,6161,719,3002,616
2016-08-023,1053,2053,0903,150449,3003,150
2016-08-013,1703,2153,1253,180369,8003,180
2016-07-293,1403,2253,0953,220390,0003,220
2016-07-283,1503,1953,1103,175288,0003,175
2016-07-273,2453,2553,1153,150537,8003,150
2016-07-263,2203,2853,1803,235533,2003,235
2016-07-253,2803,2803,1653,185434,6003,185
2016-07-223,2703,3253,2503,305388,5003,305
2016-07-213,4303,4303,2403,250590,6003,250
2016-07-203,3253,4603,3253,430636,3003,430
2016-07-193,1053,3203,0953,270407,1003,270
2016-07-153,2753,2853,1403,175429,3003,175
2016-07-143,2603,3253,2453,275305,3003,275
2016-07-133,3603,3753,2553,280463,9003,280
2016-07-123,3103,3103,2353,250611,5003,250
2016-07-113,3503,3703,2053,250582,1003,250
2016-07-083,3353,3553,2703,285588,6003,285
2016-07-073,3153,3203,1803,285715,7003,285
2016-07-063,3453,3503,1353,2301,403,9003,230
2016-07-053,5553,6053,3353,3951,318,1003,395
2016-07-043,7953,8053,6453,695620,2003,695
2016-07-013,7603,8203,6653,7251,247,7003,725
2016-06-304,1004,1003,9504,040459,1004,040
2016-06-294,1604,1604,0354,065497,7004,065
2016-06-283,8804,2103,8654,160920,8004,160
2016-06-273,8103,9603,7953,875521,4003,875
2016-06-243,9503,9653,6203,740544,1003,740
2016-06-233,8003,9003,7753,810357,8003,810
2016-06-223,7653,7653,6703,730188,4003,730
2016-06-213,7603,7953,6903,780209,7003,780
2016-06-203,7853,8303,7553,800230,1003,800
2016-06-173,7603,8103,7103,725245,9003,725
2016-06-163,8353,8553,7153,730160,9003,730
2016-06-153,8503,9103,7853,865214,1003,865
2016-06-143,8503,9703,8003,830375,6003,830
2016-06-133,8203,8903,8003,865210,5003,865
2016-06-104,0154,0253,9003,930253,8003,930
2016-06-093,9854,0603,9754,000262,1004,000
2016-06-083,9204,0803,9204,030532,7004,030
2016-06-073,9153,9653,8953,915427,8003,915
2016-06-063,8804,0853,8503,905977,0003,905
2016-06-033,8504,0203,8303,9051,035,3003,905
2016-06-023,6003,6753,5953,625234,6003,625
2016-06-013,6303,6803,5803,600209,2003,600
2016-05-313,6403,6703,5903,660190,3003,660
2016-05-303,6503,6803,5753,655224,9003,655
2016-05-273,6303,6553,5753,600111,9003,600
2016-05-263,6303,6703,5803,650216,7003,650
2016-05-253,4953,6353,4953,545292,9003,545
2016-05-243,4803,5003,4203,430116,1003,430
2016-05-233,5853,5853,4603,475237,6003,475
2016-05-203,4653,6053,4653,590210,7003,590
2016-05-193,4553,4903,4253,455161,6003,455
2016-05-183,5003,5003,4103,445145,6003,445
2016-05-173,4203,5203,4203,510102,9003,510
2016-05-163,5353,5603,4303,440141,9003,440
2016-05-133,5203,5853,4603,555137,0003,555
2016-05-123,5803,5853,5053,515113,3003,515
2016-05-113,6453,6503,5353,590192,9003,590
2016-05-103,5853,6353,5803,620141,3003,620
2016-05-093,6503,6603,5653,605239,8003,605
2016-05-063,6553,6903,6103,615217,5003,615
2016-05-023,5903,7153,5803,690295,3003,690
2016-04-283,7853,7853,5953,680429,9003,680
2016-04-273,7553,8153,7253,790265,0003,790
2016-04-263,6103,8403,6053,775456,3003,775
2016-04-253,6953,6953,6103,615179,2003,615
2016-04-223,7153,7553,6203,670240,9003,670
2016-04-213,7553,8403,7353,740202,0003,740
2016-04-203,7553,7653,6953,705145,2003,705
2016-04-193,7753,7853,7153,745176,4003,745
2016-04-183,7003,7503,6653,725186,1003,725
2016-04-153,7503,7853,7303,765213,4003,765
2016-04-143,9253,9453,7603,805374,9003,805
2016-04-133,7503,9053,7253,885500,9003,885
2016-04-123,8203,8403,6903,715532,4003,715
2016-04-113,9003,9453,7903,830443,0003,830
2016-04-083,8953,9653,8253,870702,4003,870
2016-04-073,8253,9753,8103,965840,8003,965
2016-04-063,6854,0153,6753,8951,233,4003,895
2016-04-053,6003,7703,5503,6851,304,9003,685
2016-04-043,4053,5153,3203,490450,3003,490
2016-04-013,4403,4953,3403,475390,6003,475
2016-03-313,5453,5453,3903,415323,7003,415
2016-03-303,5253,5903,4753,560247,7003,560
2016-03-293,4853,5803,4603,540228,3003,540
2016-03-283,4603,5003,4353,500154,3003,500
2016-03-253,4303,4703,3653,435208,2003,435
2016-03-243,3403,4603,2903,435422,0003,435
2016-03-233,2853,4153,2853,390254,7003,390
2016-03-223,2053,2753,1553,275258,2003,275
2016-03-183,2803,3103,1653,265363,1003,265
2016-03-173,2703,3203,2503,280235,4003,280
2016-03-163,2353,3203,2003,295217,3003,295
2016-03-153,2203,3253,2203,270325,1003,270
2016-03-143,1453,2653,1453,205295,6003,205
2016-03-113,0103,1503,0103,135448,0003,135
2016-03-102,9053,0902,9053,055462,3003,055
2016-03-092,9043,0002,8752,901264,6002,901
2016-03-083,0003,0052,8712,885331,8002,885
2016-03-073,0403,0402,9883,000164,0003,000
2016-03-043,0653,0752,9873,015306,8003,015
2016-03-033,0803,0902,9773,090606,6003,090
2016-03-023,0503,0652,9713,020279,9003,020
2016-03-012,9782,9982,9202,981317,4002,981
2016-02-293,0203,1102,9112,928439,9002,928
2016-02-262,9122,9642,8542,924487,7002,924
2016-02-253,0153,0202,8312,912844,1002,912
2016-02-245,8306,2905,8306,100461,7003,050
2016-02-235,9106,0105,8205,950228,2002,975
2016-02-225,8205,9705,7705,920271,3002,960
2016-02-195,8605,9705,7705,920176,2002,960
2016-02-186,0306,1405,9806,030153,8003,015
2016-02-175,9705,9905,8005,880229,7002,940
2016-02-165,9906,2605,8206,060278,7003,030
2016-02-156,1206,2005,8606,110170,7003,055
2016-02-125,8105,8705,6105,720358,6002,860
2016-02-106,5206,5906,0406,150254,7003,075
2016-02-096,6806,7506,3806,450187,2003,225
2016-02-086,6006,8506,5506,780133,6003,390
2016-02-056,8106,8306,5206,630207,3003,315
2016-02-047,1707,2206,9006,960164,8003,480
2016-02-037,2607,3007,0807,290133,5003,645
2016-02-027,4307,4707,3007,360171,6003,680
2016-02-017,2307,4907,1807,480220,9003,740
2016-01-297,0707,2106,9707,170247,9003,585
2016-01-286,8807,2106,8507,110262,4003,555
2016-01-277,0207,0906,8106,900261,8003,450
2016-01-266,9807,2406,8506,930384,2003,465
2016-01-256,8007,1506,7307,110506,7003,555
2016-01-226,2906,5206,1106,500301,6003,250
2016-01-216,2406,3905,9605,970266,8002,985
2016-01-206,3906,4406,0606,090287,3003,045
2016-01-196,1506,3606,1306,250293,1003,125
2016-01-185,9706,1205,9206,070238,0003,035
2016-01-156,2206,3106,1206,200171,3003,100
2016-01-146,3306,3506,0306,160185,6003,080
2016-01-136,2106,5206,2106,430224,3003,215
2016-01-126,3806,4606,1006,120269,1003,060
2016-01-086,5606,6706,4006,470290,8003,235
2016-01-076,4006,6106,3206,460241,2003,230
2016-01-066,4606,5806,2606,400230,8003,200
2016-01-056,5806,7006,4506,550263,6003,275
2016-01-046,8106,9806,6206,690520,7003,345

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