2685 (株)アダストリアの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,302	2,345	2,271	2,279	1,992,400	2,279
2017-12-28	2,492	2,496	2,458	2,489	387,500	2,489
2017-12-27	2,491	2,531	2,481	2,516	231,300	2,516
2017-12-26	2,499	2,514	2,485	2,493	269,900	2,493
2017-12-25	2,535	2,540	2,490	2,492	174,000	2,492
2017-12-22	2,540	2,554	2,523	2,532	220,700	2,532
2017-12-21	2,501	2,542	2,497	2,537	264,000	2,537
2017-12-20	2,530	2,549	2,514	2,518	193,600	2,518
2017-12-19	2,502	2,528	2,492	2,522	220,300	2,522
2017-12-18	2,520	2,521	2,486	2,499	237,200	2,499
2017-12-15	2,516	2,517	2,477	2,511	349,400	2,511
2017-12-14	2,516	2,536	2,503	2,514	197,600	2,514
2017-12-13	2,493	2,516	2,485	2,508	236,200	2,508
2017-12-12	2,527	2,528	2,454	2,481	487,000	2,481
2017-12-11	2,551	2,558	2,526	2,541	291,300	2,541
2017-12-08	2,500	2,534	2,500	2,529	367,400	2,529
2017-12-07	2,485	2,505	2,476	2,498	285,000	2,498
2017-12-06	2,486	2,492	2,451	2,458	214,200	2,458
2017-12-05	2,455	2,492	2,433	2,485	302,400	2,485
2017-12-04	2,443	2,474	2,426	2,426	327,300	2,426
2017-12-01	2,497	2,513	2,438	2,450	398,700	2,450
2017-11-30	2,497	2,497	2,437	2,485	517,100	2,485
2017-11-29	2,515	2,534	2,511	2,530	263,700	2,530
2017-11-28	2,454	2,509	2,450	2,508	297,000	2,508
2017-11-27	2,474	2,490	2,431	2,452	400,400	2,452
2017-11-24	2,426	2,473	2,415	2,447	431,600	2,447
2017-11-22	2,414	2,425	2,393	2,393	285,800	2,393
2017-11-21	2,428	2,441	2,411	2,414	343,700	2,414
2017-11-20	2,415	2,443	2,411	2,428	184,300	2,428
2017-11-17	2,394	2,410	2,379	2,400	189,700	2,400
2017-11-16	2,375	2,386	2,357	2,376	267,800	2,376
2017-11-15	2,406	2,407	2,351	2,380	384,800	2,380
2017-11-13	2,425	2,436	2,389	2,389	344,100	2,389
2017-11-10	2,401	2,432	2,395	2,422	234,000	2,422
2017-11-09	2,419	2,450	2,398	2,422	419,900	2,422
2017-11-08	2,416	2,427	2,397	2,419	260,900	2,419
2017-11-07	2,409	2,416	2,399	2,413	255,700	2,413
2017-11-06	2,385	2,443	2,334	2,410	695,800	2,410
2017-11-02	2,459	2,465	2,433	2,456	234,300	2,456
2017-11-01	2,476	2,485	2,461	2,470	251,900	2,470
2017-10-31	2,419	2,472	2,393	2,468	411,800	2,468
2017-10-30	2,480	2,482	2,430	2,438	537,500	2,438
2017-10-27	2,499	2,513	2,482	2,484	323,300	2,484
2017-10-26	2,480	2,494	2,467	2,475	208,000	2,475
2017-10-25	2,483	2,495	2,475	2,482	306,200	2,482
2017-10-24	2,537	2,537	2,472	2,487	507,200	2,487
2017-10-23	2,582	2,582	2,514	2,536	343,000	2,536
2017-10-20	2,535	2,569	2,534	2,556	301,400	2,556
2017-10-19	2,592	2,599	2,524	2,536	509,500	2,536
2017-10-18	2,583	2,653	2,583	2,588	718,800	2,588
2017-10-17	2,597	2,605	2,566	2,574	499,700	2,574
2017-10-16	2,530	2,613	2,526	2,582	737,800	2,582
2017-10-13	2,525	2,530	2,493	2,510	337,900	2,510
2017-10-12	2,551	2,556	2,523	2,534	371,500	2,534
2017-10-11	2,612	2,624	2,544	2,553	661,900	2,553
2017-10-10	2,592	2,656	2,588	2,644	781,600	2,644
2017-10-06	2,554	2,596	2,544	2,576	640,500	2,576
2017-10-05	2,531	2,596	2,522	2,575	1,447,200	2,575
2017-10-04	2,427	2,530	2,401	2,469	1,406,200	2,469
2017-10-03	2,330	2,385	2,318	2,384	795,100	2,384
2017-10-02	2,441	2,473	2,311	2,352	2,447,500	2,352
2017-09-29	2,488	2,540	2,481	2,540	714,000	2,540
2017-09-28	2,455	2,500	2,449	2,500	477,400	2,500
2017-09-27	2,486	2,492	2,445	2,477	432,100	2,477
2017-09-26	2,495	2,508	2,482	2,489	327,700	2,489
2017-09-25	2,497	2,521	2,488	2,500	298,900	2,500
2017-09-22	2,419	2,497	2,411	2,466	669,500	2,466
2017-09-21	2,420	2,430	2,404	2,421	319,800	2,421
2017-09-20	2,401	2,436	2,397	2,423	403,800	2,423
2017-09-19	2,437	2,439	2,366	2,416	669,000	2,416
2017-09-15	2,433	2,438	2,414	2,437	284,600	2,437
2017-09-14	2,488	2,488	2,448	2,451	291,100	2,451
2017-09-13	2,484	2,524	2,461	2,492	555,700	2,492
2017-09-12	2,421	2,460	2,408	2,453	296,700	2,453
2017-09-11	2,373	2,405	2,364	2,396	159,900	2,396
2017-09-08	2,410	2,418	2,361	2,364	299,700	2,364
2017-09-07	2,345	2,411	2,341	2,406	516,900	2,406
2017-09-06	2,355	2,362	2,281	2,360	514,200	2,360
2017-09-05	2,426	2,426	2,354	2,368	531,700	2,368
2017-09-04	2,422	2,422	2,393	2,421	304,200	2,421
2017-09-01	2,435	2,441	2,416	2,419	181,400	2,419
2017-08-31	2,424	2,432	2,409	2,427	256,500	2,427
2017-08-30	2,428	2,431	2,405	2,424	450,000	2,424
2017-08-29	2,423	2,438	2,409	2,420	318,500	2,420
2017-08-28	2,448	2,458	2,443	2,448	328,400	2,448
2017-08-25	2,454	2,456	2,427	2,446	292,400	2,446
2017-08-24	2,406	2,452	2,406	2,446	510,300	2,446
2017-08-23	2,418	2,424	2,407	2,415	379,100	2,415
2017-08-22	2,439	2,441	2,397	2,409	480,800	2,409
2017-08-21	2,416	2,466	2,416	2,455	418,000	2,455
2017-08-18	2,445	2,445	2,408	2,409	478,700	2,409
2017-08-17	2,468	2,473	2,451	2,457	277,000	2,457
2017-08-16	2,470	2,479	2,446	2,463	343,800	2,463
2017-08-15	2,467	2,488	2,441	2,469	489,400	2,469
2017-08-14	2,483	2,485	2,444	2,468	431,300	2,468
2017-08-10	2,515	2,532	2,498	2,513	392,900	2,513
2017-08-09	2,548	2,552	2,508	2,514	450,600	2,514
2017-08-08	2,575	2,582	2,543	2,558	356,100	2,558
2017-08-07	2,513	2,545	2,483	2,538	672,300	2,538
2017-08-04	2,618	2,618	2,515	2,517	1,333,400	2,517
2017-08-03	2,697	2,701	2,618	2,672	709,800	2,672
2017-08-02	2,765	2,770	2,708	2,710	435,800	2,710
2017-08-01	2,767	2,787	2,751	2,785	254,900	2,785
2017-07-31	2,780	2,782	2,755	2,756	200,000	2,756
2017-07-28	2,761	2,796	2,754	2,771	285,100	2,771
2017-07-27	2,795	2,795	2,764	2,775	312,700	2,775
2017-07-26	2,820	2,835	2,805	2,819	317,500	2,819
2017-07-25	2,763	2,809	2,755	2,795	330,400	2,795
2017-07-24	2,706	2,765	2,704	2,763	388,400	2,763
2017-07-21	2,732	2,738	2,690	2,702	635,800	2,702
2017-07-20	2,762	2,765	2,727	2,757	398,900	2,757
2017-07-19	2,756	2,781	2,734	2,780	233,500	2,780
2017-07-18	2,768	2,775	2,720	2,751	275,800	2,751
2017-07-14	2,753	2,766	2,725	2,746	251,800	2,746
2017-07-13	2,797	2,820	2,727	2,742	400,500	2,742
2017-07-12	2,800	2,800	2,757	2,766	297,600	2,766
2017-07-11	2,795	2,809	2,765	2,796	185,400	2,796
2017-07-10	2,798	2,810	2,752	2,784	269,200	2,784
2017-07-07	2,820	2,820	2,794	2,799	243,900	2,799
2017-07-06	2,831	2,846	2,813	2,823	292,900	2,823
2017-07-05	2,880	2,887	2,776	2,830	795,200	2,830
2017-07-04	2,921	2,945	2,893	2,924	383,800	2,924
2017-07-03	2,990	3,020	2,891	2,928	1,297,800	2,928
2017-06-30	3,085	3,155	3,065	3,130	476,400	3,130
2017-06-29	3,080	3,085	3,040	3,085	83,300	3,085
2017-06-28	3,090	3,090	3,055	3,060	161,500	3,060
2017-06-27	3,095	3,130	3,080	3,100	167,600	3,100
2017-06-26	3,090	3,135	3,085	3,125	127,000	3,125
2017-06-23	3,100	3,110	3,075	3,090	170,500	3,090
2017-06-22	3,125	3,175	3,085	3,090	213,500	3,090
2017-06-21	3,105	3,160	3,105	3,155	248,300	3,155
2017-06-20	3,135	3,170	3,115	3,125	212,800	3,125
2017-06-19	3,100	3,125	3,085	3,090	160,600	3,090
2017-06-16	3,080	3,110	3,065	3,085	237,800	3,085
2017-06-15	2,982	3,080	2,976	3,070	296,400	3,070
2017-06-14	3,000	3,005	2,946	2,974	362,400	2,974
2017-06-13	3,010	3,030	2,985	3,015	171,200	3,015
2017-06-12	2,974	3,005	2,937	2,995	264,600	2,995
2017-06-09	3,000	3,030	2,955	2,963	474,100	2,963
2017-06-08	3,065	3,145	3,020	3,020	374,900	3,020
2017-06-07	3,090	3,115	3,025	3,060	183,900	3,060
2017-06-06	2,920	3,120	2,918	3,090	1,014,400	3,090
2017-06-05	2,956	2,965	2,878	2,903	531,400	2,903
2017-06-02	2,989	2,989	2,944	2,962	307,200	2,962
2017-06-01	2,946	3,010	2,929	2,986	351,000	2,986
2017-05-31	2,980	2,994	2,932	2,932	471,600	2,932
2017-05-30	2,935	3,015	2,935	3,005	259,900	3,005
2017-05-29	2,904	2,962	2,904	2,956	280,300	2,956
2017-05-26	2,930	2,935	2,886	2,895	258,800	2,895
2017-05-25	2,961	2,976	2,927	2,931	399,100	2,931
2017-05-24	2,979	3,025	2,974	3,015	277,900	3,015
2017-05-23	3,005	3,010	2,960	2,965	184,800	2,965
2017-05-22	2,982	3,025	2,970	3,015	180,000	3,015
2017-05-19	2,950	2,976	2,922	2,970	182,300	2,970
2017-05-18	2,910	2,957	2,908	2,940	237,200	2,940
2017-05-17	2,955	2,980	2,940	2,967	330,000	2,967
2017-05-16	3,005	3,035	2,971	2,980	324,000	2,980
2017-05-15	2,964	2,984	2,934	2,978	247,500	2,978
2017-05-12	3,000	3,005	2,962	2,971	209,300	2,971
2017-05-11	3,020	3,030	2,996	3,005	321,400	3,005
2017-05-10	2,965	3,060	2,955	3,055	562,300	3,055
2017-05-09	2,965	2,974	2,927	2,935	403,400	2,935
2017-05-08	2,881	3,010	2,879	2,986	928,000	2,986
2017-05-02	2,796	2,857	2,790	2,809	459,300	2,809
2017-05-01	2,788	2,808	2,768	2,782	264,700	2,782
2017-04-28	2,788	2,810	2,747	2,769	430,400	2,769
2017-04-27	2,778	2,869	2,777	2,807	351,200	2,807
2017-04-26	2,797	2,808	2,770	2,785	347,800	2,785
2017-04-25	2,723	2,786	2,702	2,770	356,700	2,770
2017-04-24	2,731	2,747	2,697	2,737	308,400	2,737
2017-04-21	2,696	2,752	2,625	2,731	753,100	2,731
2017-04-20	2,667	2,688	2,638	2,664	324,400	2,664
2017-04-19	2,662	2,698	2,660	2,669	219,200	2,669
2017-04-18	2,667	2,667	2,646	2,649	179,800	2,649
2017-04-17	2,597	2,659	2,597	2,655	209,000	2,655
2017-04-14	2,613	2,632	2,590	2,597	265,000	2,597
2017-04-13	2,670	2,687	2,609	2,613	288,600	2,613
2017-04-12	2,641	2,667	2,630	2,662	424,600	2,662
2017-04-11	2,633	2,672	2,621	2,637	460,500	2,637
2017-04-10	2,597	2,644	2,587	2,637	313,700	2,637
2017-04-07	2,594	2,621	2,558	2,588	620,400	2,588
2017-04-06	2,590	2,636	2,564	2,580	726,600	2,580
2017-04-05	2,600	2,683	2,598	2,651	1,238,200	2,651
2017-04-04	2,795	2,875	2,777	2,798	540,300	2,798
2017-04-03	2,765	2,780	2,703	2,762	287,200	2,762
2017-03-31	2,801	2,826	2,773	2,773	202,800	2,773
2017-03-30	2,860	2,867	2,781	2,786	277,600	2,786
2017-03-29	2,817	2,872	2,811	2,859	262,700	2,859
2017-03-28	2,800	2,823	2,792	2,810	296,400	2,810
2017-03-27	2,884	2,892	2,800	2,811	400,700	2,811
2017-03-24	2,881	2,927	2,871	2,913	260,500	2,913
2017-03-23	2,899	2,938	2,877	2,935	198,800	2,935
2017-03-22	2,921	2,940	2,915	2,923	132,900	2,923
2017-03-21	2,985	3,010	2,948	2,965	216,300	2,965
2017-03-17	2,974	3,050	2,967	3,020	396,600	3,020
2017-03-16	2,938	2,976	2,928	2,965	320,400	2,965
2017-03-15	2,922	2,953	2,905	2,917	211,000	2,917
2017-03-14	2,910	2,941	2,893	2,914	231,300	2,914
2017-03-13	2,920	2,971	2,904	2,930	319,700	2,930
2017-03-10	2,927	2,950	2,901	2,934	423,400	2,934
2017-03-09	2,871	2,918	2,839	2,898	332,100	2,898
2017-03-08	2,868	2,898	2,843	2,895	245,100	2,895
2017-03-07	2,840	2,895	2,821	2,877	256,400	2,877
2017-03-06	2,803	2,848	2,785	2,840	218,900	2,840
2017-03-03	2,878	2,900	2,817	2,825	301,200	2,825
2017-03-02	2,900	2,919	2,873	2,887	267,900	2,887
2017-03-01	2,904	2,931	2,870	2,883	301,000	2,883
2017-02-28	2,855	2,927	2,849	2,909	454,700	2,909
2017-02-27	2,823	2,888	2,809	2,864	393,500	2,864
2017-02-24	2,800	2,825	2,772	2,804	671,100	2,804
2017-02-23	2,850	2,904	2,827	2,889	1,138,700	2,889
2017-02-22	2,910	2,932	2,871	2,921	652,200	2,921
2017-02-21	2,928	2,950	2,904	2,938	467,900	2,938
2017-02-20	2,975	3,045	2,904	2,956	951,700	2,956
2017-02-17	3,045	3,085	3,030	3,045	239,500	3,045
2017-02-16	3,075	3,115	3,060	3,080	181,600	3,080
2017-02-15	3,100	3,135	3,040	3,075	253,400	3,075
2017-02-14	3,065	3,095	3,045	3,045	232,900	3,045
2017-02-13	2,965	3,035	2,950	3,030	319,900	3,030
2017-02-10	2,951	2,951	2,903	2,946	230,400	2,946
2017-02-09	2,930	2,942	2,901	2,931	151,400	2,931
2017-02-08	2,937	2,963	2,910	2,935	185,300	2,935
2017-02-07	2,929	2,946	2,911	2,940	248,200	2,940
2017-02-06	2,873	2,954	2,838	2,943	392,800	2,943
2017-02-03	3,000	3,005	2,861	2,869	914,000	2,869
2017-02-02	3,065	3,090	3,010	3,015	236,200	3,015
2017-02-01	3,030	3,070	3,020	3,060	136,300	3,060
2017-01-31	3,045	3,050	3,025	3,030	144,700	3,030
2017-01-30	3,065	3,110	3,035	3,060	214,000	3,060
2017-01-27	2,996	3,090	2,980	3,075	321,500	3,075
2017-01-26	3,015	3,015	2,936	2,994	732,700	2,994
2017-01-25	3,100	3,105	2,962	2,986	773,900	2,986
2017-01-24	3,090	3,155	3,070	3,090	392,100	3,090
2017-01-23	3,160	3,170	3,105	3,125	277,900	3,125
2017-01-20	3,155	3,175	3,135	3,155	200,300	3,155
2017-01-19	3,220	3,240	3,170	3,170	126,200	3,170
2017-01-18	3,155	3,210	3,140	3,200	242,700	3,200
2017-01-17	3,235	3,235	3,140	3,145	238,600	3,145
2017-01-16	3,235	3,285	3,215	3,225	252,700	3,225
2017-01-13	3,175	3,295	3,175	3,255	326,800	3,255
2017-01-12	3,190	3,215	3,145	3,195	306,400	3,195
2017-01-11	3,155	3,185	3,135	3,165	252,100	3,165
2017-01-10	3,145	3,210	3,125	3,185	521,200	3,185
2017-01-06	3,210	3,220	3,120	3,160	620,400	3,160
2017-01-05	3,135	3,160	3,080	3,130	403,600	3,130
2017-01-04	3,170	3,370	3,130	3,140	1,046,600	3,140

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 [2017年度]

2685 (株)アダストリアの時系列データ [2017年度]