1. HOME >
  2. 株価時系列 >
  3. 2685 >
  4. 2020年

2685 (株)アダストリア の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,9992,1161,9732,0681,753,7002,068
2020-12-291,8961,8961,8281,862477,7001,862
2020-12-281,9601,9601,8961,909248,4001,909
2020-12-251,9171,9881,9171,972243,6001,972
2020-12-241,8851,9311,8851,911181,0001,911
2020-12-231,9041,9141,8751,876217,8001,876
2020-12-221,8981,9191,8701,884195,5001,884
2020-12-211,9021,9231,8821,905286,2001,905
2020-12-181,9231,9281,8611,902302,4001,902
2020-12-171,9601,9661,9001,919316,5001,919
2020-12-161,9492,0141,9491,969303,6001,969
2020-12-151,9131,9551,9011,932199,0001,932
2020-12-141,8891,9301,8891,913208,7001,913
2020-12-111,8721,9071,8581,881223,8001,881
2020-12-101,8501,8841,8491,874206,7001,874
2020-12-091,8041,8441,7901,841183,8001,841
2020-12-081,8191,8501,8131,817197,8001,817
2020-12-071,8601,8711,8181,818158,1001,818
2020-12-041,8351,8711,8261,858300,3001,858
2020-12-031,7831,8591,7811,848408,6001,848
2020-12-021,7681,8131,7371,774510,7001,774
2020-12-011,7211,7651,7161,757195,3001,757
2020-11-301,7851,7861,6961,700371,9001,700
2020-11-271,8081,8321,7801,780305,2001,780
2020-11-261,8411,8661,8131,825173,0001,825
2020-11-251,8751,8981,8301,830211,4001,830
2020-11-241,8011,8301,7951,823304,7001,823
2020-11-201,7791,7991,7581,796267,8001,796
2020-11-191,8401,8501,7591,761417,2001,761
2020-11-181,8571,8831,8331,859253,2001,859
2020-11-171,8281,8771,8261,875309,3001,875
2020-11-161,8121,8281,7811,811359,9001,811
2020-11-131,8711,8711,7961,813363,8001,813
2020-11-121,8951,9321,8391,860356,8001,860
2020-11-111,8901,9551,8891,935594,3001,935
2020-11-101,7451,8271,7441,810587,1001,810
2020-11-091,7231,7231,6841,694524,9001,694
2020-11-061,7681,7721,6671,731904,0001,731
2020-11-051,8051,8211,6931,7741,142,6001,774
2020-11-041,8281,8691,8181,841536,0001,841
2020-11-021,8001,8131,7601,788408,8001,788
2020-10-301,8341,8491,8061,806433,1001,806
2020-10-291,8621,8841,8501,861334,9001,861
2020-10-281,8651,8941,8521,892306,7001,892
2020-10-271,8641,8951,8451,889309,5001,889
2020-10-261,8341,8931,8181,883507,5001,883
2020-10-231,7901,8871,7901,865601,3001,865
2020-10-221,7791,7981,7561,793419,0001,793
2020-10-211,7011,7791,6981,773597,8001,773
2020-10-201,6901,7131,6501,700418,9001,700
2020-10-191,6311,7241,6301,709696,7001,709
2020-10-161,6341,6751,6181,641875,7001,641
2020-10-151,5181,5331,5101,514287,9001,514
2020-10-141,5251,5431,5131,528265,0001,528
2020-10-131,5581,5701,5201,521287,7001,521
2020-10-121,5241,5561,5171,553313,4001,553
2020-10-091,5141,5251,4961,509390,8001,509
2020-10-081,5851,5851,5241,538623,9001,538
2020-10-071,5881,5901,5641,584279,3001,584
2020-10-061,5891,6381,5821,592475,2001,592
2020-10-051,6211,6261,5521,576512,8001,576
2020-10-021,7321,7721,5631,5991,007,2001,599
2020-09-301,6301,6881,6281,652523,4001,652
2020-09-291,6491,6491,6071,616188,1001,616
2020-09-281,6141,6341,5831,634317,7001,634
2020-09-251,5871,6171,5871,613257,6001,613
2020-09-241,6151,6151,5861,589266,3001,589
2020-09-231,6131,6371,6021,622168,3001,622
2020-09-181,6251,6371,6151,637152,4001,637
2020-09-171,6371,6521,6081,614187,1001,614
2020-09-161,6451,6551,6221,627173,6001,627
2020-09-151,6721,6731,6181,646205,7001,646
2020-09-141,6611,6901,6531,668157,9001,668
2020-09-111,6451,6721,6351,645205,1001,645
2020-09-101,6581,6611,6181,660248,6001,660
2020-09-091,6491,6501,6131,639267,8001,639
2020-09-081,6991,7091,6561,659224,3001,659
2020-09-071,7181,7181,6591,675302,4001,675
2020-09-041,6921,7321,6841,726240,4001,726
2020-09-031,7191,7531,7151,742374,8001,742
2020-09-021,6911,6921,6581,664275,5001,664
2020-09-011,6591,6871,6491,670235,8001,670
2020-08-311,6891,7091,6531,658420,9001,658
2020-08-281,7081,7501,6511,678441,1001,678
2020-08-271,7241,7351,6861,713386,2001,713
2020-08-261,6501,7131,6321,709369,2001,709
2020-08-251,6331,6601,6191,648368,2001,648
2020-08-241,5961,6231,5901,616409,6001,616
2020-08-211,6331,6621,6141,620349,7001,620
2020-08-201,5801,6141,5711,613479,9001,613
2020-08-191,5491,5951,5251,595376,4001,595
2020-08-181,6001,6051,5541,573375,3001,573
2020-08-171,6811,6821,6091,627516,5001,627
2020-08-141,6891,7261,6511,6981,531,1001,698
2020-08-131,6771,6901,5891,609392,6001,609
2020-08-121,6071,6491,5721,643467,7001,643
2020-08-111,5701,6171,5681,614550,5001,614
2020-08-071,4691,5451,4451,535718,4001,535
2020-08-061,4631,4701,3801,440802,1001,440
2020-08-051,4971,4971,4561,471321,2001,471
2020-08-041,5161,5221,4901,500274,6001,500
2020-08-031,4961,5191,4851,512386,4001,512
2020-07-311,4591,4911,4441,453586,5001,453
2020-07-301,4991,5171,4371,458644,1001,458
2020-07-291,5001,5081,4691,469593,7001,469
2020-07-281,5001,5091,4711,506483,3001,506
2020-07-271,4671,5041,4131,500622,2001,500
2020-07-221,4891,5261,4881,507269,6001,507
2020-07-211,5151,5151,4781,503431,2001,503
2020-07-201,5021,5121,4371,507541,7001,507
2020-07-171,5461,5711,4701,497959,6001,497
2020-07-161,5981,6431,5751,587360,5001,587
2020-07-151,5901,5971,5441,574368,1001,574
2020-07-141,6011,6251,5411,563300,7001,563
2020-07-131,5231,6111,5201,610565,9001,610
2020-07-101,5591,5591,4921,493355,4001,493
2020-07-091,5881,5971,5391,569462,8001,569
2020-07-081,6811,6811,5951,595562,6001,595
2020-07-071,6991,7251,6511,688467,9001,688
2020-07-061,6081,7011,6051,700504,7001,700
2020-07-031,6251,6591,5951,611494,7001,611
2020-07-021,7011,7121,5721,613942,8001,613
2020-07-011,8301,8931,6631,6761,241,2001,676
2020-06-301,8261,8491,7061,717838,5001,717
2020-06-291,7331,7491,7031,726413,1001,726
2020-06-261,8471,8641,8061,813446,6001,813
2020-06-251,8261,8611,7891,851539,6001,851
2020-06-241,7831,8231,7681,786699,9001,786
2020-06-231,6791,7721,6711,732449,2001,732
2020-06-221,6511,6791,6261,655210,7001,655
2020-06-191,6791,6801,6311,663204,1001,663
2020-06-181,6361,6611,6311,645168,8001,645
2020-06-171,6601,6751,6301,665229,3001,665
2020-06-161,6651,7021,6521,672292,7001,672
2020-06-151,7011,7061,6261,627241,5001,627
2020-06-121,6571,7071,6301,701273,6001,701
2020-06-111,7531,7801,7111,722261,2001,722
2020-06-101,8221,8231,7881,803206,8001,803
2020-06-091,8171,8411,7751,800286,2001,800
2020-06-081,7691,8031,7501,777319,5001,777
2020-06-051,7711,7751,7111,734452,8001,734
2020-06-041,8591,8901,7601,793494,8001,793
2020-06-031,7511,8141,7351,809447,0001,809
2020-06-021,7281,7511,7131,720238,2001,720
2020-06-011,7691,7731,7011,728286,0001,728
2020-05-291,7991,7991,7351,754474,8001,754
2020-05-281,8041,8501,7951,806405,9001,806
2020-05-271,7981,7981,7401,770266,0001,770
2020-05-261,7101,7921,6811,764471,3001,764
2020-05-251,6631,7021,6551,698192,5001,698
2020-05-221,6401,6551,6151,635187,7001,635
2020-05-211,6071,6511,5991,640281,9001,640
2020-05-201,5911,6071,5711,577270,5001,577
2020-05-191,6771,6991,6111,616259,0001,616
2020-05-181,6211,6211,5931,606149,0001,606
2020-05-151,6001,6191,5421,580264,2001,580
2020-05-141,5911,6111,5441,544422,4001,544
2020-05-131,6361,6641,6051,612297,9001,612
2020-05-121,7001,7011,6281,635593,5001,635
2020-05-111,6461,7201,6271,709559,8001,709
2020-05-081,5271,6031,5211,592689,4001,592
2020-05-071,5051,5071,4341,470733,8001,470
2020-05-011,5581,6121,5201,545984,3001,545
2020-04-301,4671,5771,4661,520737,0001,520
2020-04-281,4281,4471,4061,431321,7001,431
2020-04-271,3991,4621,3901,443272,7001,443
2020-04-241,4441,4441,3531,377497,8001,377
2020-04-231,3481,4371,3311,426642,3001,426
2020-04-221,3511,3821,3181,320475,7001,320
2020-04-211,3481,3531,3201,336458,3001,336
2020-04-201,3561,3931,3511,378221,2001,378
2020-04-171,3401,3891,3331,357322,0001,357
2020-04-161,3001,3401,2891,339324,8001,339
2020-04-151,3741,3771,3211,335254,1001,335
2020-04-141,3181,3691,3111,344360,0001,344
2020-04-131,3261,3501,3041,318386,8001,318
2020-04-101,3401,4091,3201,353671,5001,353
2020-04-091,3491,3491,3081,336532,2001,336
2020-04-081,3591,3771,2981,355813,7001,355
2020-04-071,3471,3691,2821,352854,7001,352
2020-04-061,1581,3901,1181,3501,610,9001,350
2020-04-031,1741,2311,1441,153765,4001,153
2020-04-021,2051,2181,1841,197413,1001,197
2020-04-011,2791,3061,2361,244512,0001,244
2020-03-311,2611,2881,2181,224613,4001,224
2020-03-301,3301,3341,2541,291560,2001,291
2020-03-271,3321,3991,3071,368645,3001,368
2020-03-261,3851,4021,3011,318794,7001,318
2020-03-251,3671,4801,3451,475719,8001,475
2020-03-241,3021,3161,2621,307405,6001,307
2020-03-231,3191,3211,1851,300750,9001,300
2020-03-191,1751,4311,1381,3491,089,4001,349
2020-03-181,1971,2491,1771,178686,5001,178
2020-03-171,1801,2311,1301,225903,4001,225
2020-03-161,2891,3091,2251,228373,5001,228
2020-03-131,2081,2951,1851,259615,7001,259
2020-03-121,3831,4061,3331,357625,3001,357
2020-03-111,4631,5171,4471,448522,7001,448
2020-03-101,4011,5211,3771,503810,3001,503
2020-03-091,5521,5711,4961,510416,9001,510
2020-03-061,6751,6791,6041,620484,2001,620
2020-03-051,7331,7431,6761,686479,7001,686
2020-03-041,7391,7551,7121,733268,0001,733
2020-03-031,8241,8351,7401,755298,5001,755
2020-03-021,7201,8231,7051,795326,7001,795
2020-02-281,7721,7861,7241,750626,4001,750
2020-02-271,9131,9141,8141,835803,6001,835
2020-02-261,9621,9631,9141,954772,1001,954
2020-02-252,0012,0261,9861,986804,5001,986
2020-02-212,1162,1192,0942,109405,3002,109
2020-02-202,1192,1292,0852,106492,8002,106
2020-02-192,1112,1252,0882,113313,5002,113
2020-02-182,0562,1002,0552,097279,4002,097
2020-02-172,1032,1102,0462,048414,5002,048
2020-02-142,1452,1452,1082,118264,9002,118
2020-02-132,1572,1632,1322,142209,0002,142
2020-02-122,1772,1822,1432,156273,1002,156
2020-02-102,1202,1722,1102,161504,5002,161
2020-02-072,1582,1652,1062,136532,2002,136
2020-02-062,1162,1802,1162,149493,8002,149
2020-02-052,1232,1642,1222,139506,4002,139
2020-02-042,1152,1322,1042,123413,7002,123
2020-02-032,1152,1512,1102,113411,6002,113
2020-01-312,1562,1812,1442,153347,2002,153
2020-01-302,2152,2292,1552,158293,9002,158
2020-01-292,1942,2092,1762,194271,5002,194
2020-01-282,1832,2092,1772,203293,1002,203
2020-01-272,1602,2062,1552,193313,8002,193
2020-01-242,2292,2382,1892,208403,5002,208
2020-01-232,2802,2802,2442,256317,8002,256
2020-01-222,2902,3052,2712,297207,2002,297
2020-01-212,2702,2862,2572,273255,4002,273
2020-01-202,2962,3122,2482,267302,5002,267
2020-01-172,3132,3242,2692,281505,8002,281
2020-01-162,3202,3652,3142,344283,3002,344
2020-01-152,3082,3262,2832,325335,3002,325
2020-01-142,3852,3982,3152,328368,2002,328
2020-01-102,3712,4082,3692,381368,0002,381
2020-01-092,3832,3982,3482,388393,5002,388
2020-01-082,4002,4002,3242,344690,1002,344
2020-01-072,4282,4732,4112,422458,8002,422
2020-01-062,4582,4962,4072,427621,6002,427

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