2685 (株)アダストリアの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,633	1,638	1,611	1,616	408,500	1,616
2021-12-29	1,595	1,637	1,593	1,632	450,500	1,632
2021-12-28	1,636	1,639	1,586	1,606	782,100	1,606
2021-12-27	1,634	1,637	1,584	1,606	498,600	1,606
2021-12-24	1,674	1,674	1,633	1,634	346,600	1,634
2021-12-23	1,687	1,694	1,664	1,667	434,400	1,667
2021-12-22	1,681	1,705	1,678	1,704	289,500	1,704
2021-12-21	1,698	1,703	1,676	1,690	335,300	1,690
2021-12-20	1,730	1,741	1,658	1,669	456,400	1,669
2021-12-17	1,759	1,772	1,720	1,730	435,900	1,730
2021-12-16	1,802	1,827	1,768	1,770	277,700	1,770
2021-12-15	1,818	1,818	1,761	1,771	438,200	1,771
2021-12-14	1,857	1,861	1,820	1,836	225,000	1,836
2021-12-13	1,919	1,919	1,865	1,875	101,700	1,875
2021-12-10	1,924	1,931	1,871	1,880	205,600	1,880
2021-12-09	1,922	1,933	1,900	1,916	124,600	1,916
2021-12-08	1,926	1,949	1,919	1,930	140,000	1,930
2021-12-07	1,890	1,924	1,867	1,924	191,100	1,924
2021-12-06	1,893	1,900	1,856	1,858	233,900	1,858
2021-12-03	1,841	1,862	1,806	1,861	419,100	1,861
2021-12-02	1,843	1,845	1,780	1,787	371,300	1,787
2021-12-01	1,860	1,879	1,835	1,865	248,000	1,865
2021-11-30	1,886	1,923	1,862	1,863	333,900	1,863
2021-11-29	1,910	1,913	1,846	1,853	519,900	1,853
2021-11-26	1,999	2,005	1,926	1,962	286,400	1,962
2021-11-25	1,971	2,031	1,951	2,009	257,300	2,009
2021-11-24	2,006	2,015	1,981	1,989	212,700	1,989
2021-11-22	1,964	1,987	1,937	1,987	295,700	1,987
2021-11-19	1,993	2,008	1,973	1,990	186,200	1,990
2021-11-18	2,015	2,016	1,959	2,003	303,100	2,003
2021-11-17	2,105	2,105	2,038	2,038	161,500	2,038
2021-11-16	2,100	2,124	2,087	2,105	197,400	2,105
2021-11-15	2,072	2,104	2,059	2,101	194,800	2,101
2021-11-12	2,080	2,092	2,041	2,059	271,200	2,059
2021-11-11	2,075	2,100	2,070	2,090	98,600	2,090
2021-11-10	2,089	2,104	2,071	2,098	144,600	2,098
2021-11-09	2,140	2,141	2,103	2,104	189,900	2,104
2021-11-08	2,180	2,185	2,140	2,140	155,300	2,140
2021-11-05	2,163	2,171	2,122	2,156	223,100	2,156
2021-11-04	2,102	2,199	2,100	2,198	329,300	2,198
2021-11-02	2,123	2,137	2,088	2,101	181,700	2,101
2021-11-01	2,121	2,146	2,090	2,123	249,600	2,123
2021-10-29	2,130	2,148	2,105	2,115	300,500	2,115
2021-10-28	2,076	2,110	2,076	2,097	952,500	2,097
2021-10-27	2,050	2,101	2,050	2,101	417,300	2,101
2021-10-26	1,972	2,050	1,963	2,036	319,900	2,036
2021-10-25	1,959	1,981	1,951	1,954	260,400	1,954
2021-10-22	1,947	1,997	1,942	1,957	216,600	1,957
2021-10-21	1,950	1,985	1,949	1,960	286,200	1,960
2021-10-20	1,930	1,969	1,928	1,947	234,800	1,947
2021-10-19	1,920	1,929	1,896	1,920	253,700	1,920
2021-10-18	1,927	1,953	1,918	1,935	268,800	1,935
2021-10-15	1,899	1,932	1,892	1,920	232,000	1,920
2021-10-14	1,888	1,903	1,862	1,887	218,600	1,887
2021-10-13	1,917	1,925	1,893	1,894	266,800	1,894
2021-10-12	1,998	2,003	1,909	1,917	579,100	1,917
2021-10-11	2,005	2,046	1,984	2,017	332,900	2,017
2021-10-08	1,988	2,022	1,964	2,015	457,600	2,015
2021-10-07	2,041	2,053	1,988	1,990	324,300	1,990
2021-10-06	2,137	2,148	2,045	2,067	310,100	2,067
2021-10-05	2,124	2,146	2,075	2,121	399,300	2,121
2021-10-04	2,162	2,219	2,155	2,167	620,400	2,167
2021-10-01	2,155	2,212	2,100	2,112	843,700	2,112
2021-09-30	2,110	2,114	2,051	2,055	417,800	2,055
2021-09-29	2,061	2,138	2,061	2,131	305,500	2,131
2021-09-28	2,125	2,155	2,065	2,087	436,600	2,087
2021-09-27	2,077	2,147	2,068	2,120	328,600	2,120
2021-09-24	2,040	2,099	2,040	2,082	320,000	2,082
2021-09-22	1,993	2,027	1,982	2,014	237,400	2,014
2021-09-21	1,935	1,993	1,915	1,982	195,900	1,982
2021-09-17	1,982	1,985	1,953	1,974	182,900	1,974
2021-09-16	1,966	1,993	1,956	1,992	140,400	1,992
2021-09-15	1,946	1,971	1,941	1,964	122,900	1,964
2021-09-14	1,969	1,974	1,951	1,973	140,500	1,973
2021-09-13	1,935	1,959	1,925	1,958	146,700	1,958
2021-09-10	1,934	1,958	1,930	1,950	160,100	1,950
2021-09-09	1,910	1,934	1,898	1,934	129,400	1,934
2021-09-08	1,894	1,914	1,884	1,913	137,200	1,913
2021-09-07	1,876	1,894	1,871	1,892	128,700	1,892
2021-09-06	1,859	1,885	1,854	1,884	188,300	1,884
2021-09-03	1,835	1,860	1,826	1,846	247,800	1,846
2021-09-02	1,814	1,827	1,795	1,814	141,400	1,814
2021-09-01	1,794	1,834	1,794	1,821	125,900	1,821
2021-08-31	1,770	1,809	1,758	1,796	151,600	1,796
2021-08-30	1,770	1,790	1,756	1,788	200,000	1,788
2021-08-27	1,761	1,788	1,760	1,782	458,300	1,782
2021-08-26	1,746	1,765	1,742	1,762	125,400	1,762
2021-08-25	1,746	1,766	1,732	1,739	125,700	1,739
2021-08-24	1,707	1,742	1,706	1,742	125,200	1,742
2021-08-23	1,696	1,702	1,676	1,697	254,600	1,697
2021-08-20	1,720	1,736	1,683	1,685	233,500	1,685
2021-08-19	1,754	1,775	1,728	1,728	299,800	1,728
2021-08-18	1,765	1,773	1,727	1,727	306,400	1,727
2021-08-17	1,817	1,822	1,761	1,762	253,700	1,762
2021-08-16	1,838	1,839	1,797	1,813	121,000	1,813
2021-08-13	1,845	1,852	1,832	1,844	138,900	1,844
2021-08-12	1,880	1,888	1,851	1,857	98,100	1,857
2021-08-11	1,861	1,884	1,850	1,878	120,800	1,878
2021-08-10	1,790	1,854	1,785	1,850	205,200	1,850
2021-08-06	1,812	1,812	1,778	1,779	119,900	1,779
2021-08-05	1,838	1,852	1,798	1,804	258,700	1,804
2021-08-04	1,845	1,859	1,831	1,842	198,500	1,842
2021-08-03	1,874	1,884	1,832	1,854	211,500	1,854
2021-08-02	1,885	1,897	1,865	1,887	212,100	1,887
2021-07-30	1,884	1,891	1,853	1,881	166,200	1,881
2021-07-29	1,913	1,916	1,875	1,885	176,300	1,885
2021-07-28	1,903	1,915	1,901	1,909	141,600	1,909
2021-07-27	1,930	1,945	1,897	1,932	184,500	1,932
2021-07-26	1,923	1,930	1,897	1,913	134,400	1,913
2021-07-21	1,901	1,920	1,882	1,893	180,900	1,893
2021-07-20	1,877	1,882	1,853	1,869	196,600	1,869
2021-07-19	1,920	1,929	1,883	1,884	205,800	1,884
2021-07-16	1,931	1,944	1,922	1,934	197,200	1,934
2021-07-15	1,972	1,972	1,918	1,928	264,400	1,928
2021-07-14	1,972	1,996	1,957	1,991	185,900	1,991
2021-07-13	1,979	2,005	1,955	1,982	291,500	1,982
2021-07-12	1,962	1,986	1,952	1,979	245,400	1,979
2021-07-09	1,911	1,925	1,873	1,922	316,400	1,922
2021-07-08	1,972	1,974	1,934	1,946	271,600	1,946
2021-07-07	1,967	1,991	1,954	1,956	175,500	1,956
2021-07-06	2,028	2,029	1,989	1,989	129,500	1,989
2021-07-05	1,966	2,007	1,947	2,005	268,400	2,005
2021-07-02	2,070	2,118	1,999	2,007	365,800	2,007
2021-07-01	1,980	2,107	1,937	2,085	700,300	2,085
2021-06-30	2,121	2,130	2,004	2,030	478,300	2,030
2021-06-29	2,109	2,132	2,079	2,127	253,200	2,127
2021-06-28	2,106	2,143	2,094	2,128	179,400	2,128
2021-06-25	2,062	2,130	2,056	2,105	271,100	2,105
2021-06-24	2,058	2,069	2,045	2,054	194,600	2,054
2021-06-23	2,010	2,069	2,005	2,049	244,300	2,049
2021-06-22	1,973	2,019	1,973	2,007	259,800	2,007
2021-06-21	1,925	1,942	1,909	1,920	213,200	1,920
2021-06-18	1,972	1,979	1,951	1,965	140,300	1,965
2021-06-17	1,980	1,985	1,954	1,963	116,500	1,963
2021-06-16	1,971	2,004	1,971	1,980	126,200	1,980
2021-06-15	2,013	2,013	1,985	1,994	172,800	1,994
2021-06-14	2,033	2,040	2,000	2,008	138,200	2,008
2021-06-11	2,040	2,041	2,001	2,015	225,300	2,015
2021-06-10	2,053	2,065	2,030	2,040	145,100	2,040
2021-06-09	2,061	2,088	2,054	2,054	172,100	2,054
2021-06-08	2,002	2,076	2,002	2,059	209,100	2,059
2021-06-07	2,010	2,060	2,001	2,012	227,000	2,012
2021-06-04	1,946	2,014	1,942	1,993	190,200	1,993
2021-06-03	1,925	2,004	1,924	1,965	405,700	1,965
2021-06-02	1,894	1,910	1,875	1,907	103,000	1,907
2021-06-01	1,899	1,905	1,871	1,902	116,200	1,902
2021-05-31	1,920	1,920	1,873	1,890	126,600	1,890
2021-05-28	1,909	1,945	1,890	1,928	298,700	1,928
2021-05-27	1,853	1,906	1,843	1,891	392,100	1,891
2021-05-26	1,825	1,853	1,817	1,843	114,500	1,843
2021-05-25	1,879	1,879	1,841	1,851	130,800	1,851
2021-05-24	1,850	1,873	1,838	1,868	122,100	1,868
2021-05-21	1,856	1,872	1,836	1,846	107,700	1,846
2021-05-20	1,831	1,878	1,831	1,873	139,100	1,873
2021-05-19	1,804	1,839	1,802	1,828	89,700	1,828
2021-05-18	1,810	1,845	1,804	1,841	77,200	1,841
2021-05-17	1,806	1,840	1,788	1,808	132,200	1,808
2021-05-14	1,756	1,805	1,756	1,793	155,300	1,793
2021-05-13	1,766	1,780	1,741	1,741	218,000	1,741
2021-05-12	1,880	1,880	1,771	1,806	245,700	1,806
2021-05-11	1,869	1,880	1,822	1,825	126,700	1,825
2021-05-10	1,931	1,933	1,868	1,888	222,800	1,888
2021-05-07	1,888	1,902	1,876	1,892	135,400	1,892
2021-05-06	1,879	1,897	1,865	1,888	226,400	1,888
2021-04-30	1,844	1,863	1,830	1,849	152,300	1,849
2021-04-28	1,856	1,857	1,824	1,844	110,200	1,844
2021-04-27	1,815	1,875	1,810	1,859	172,800	1,859
2021-04-26	1,791	1,831	1,780	1,819	149,700	1,819
2021-04-23	1,813	1,832	1,782	1,791	230,500	1,791
2021-04-22	1,825	1,835	1,801	1,813	124,700	1,813
2021-04-21	1,834	1,855	1,785	1,802	284,200	1,802
2021-04-20	1,920	1,921	1,866	1,866	230,700	1,866
2021-04-19	1,964	1,981	1,935	1,938	133,800	1,938
2021-04-16	1,953	1,980	1,944	1,965	95,400	1,965
2021-04-15	1,965	1,976	1,945	1,950	116,200	1,950
2021-04-14	1,987	1,999	1,956	1,967	244,600	1,967
2021-04-13	1,955	2,043	1,955	2,025	296,800	2,025
2021-04-12	1,965	1,965	1,923	1,932	154,500	1,932
2021-04-09	1,954	1,978	1,942	1,942	197,400	1,942
2021-04-08	1,983	1,987	1,920	1,946	284,700	1,946
2021-04-07	1,940	1,966	1,916	1,964	437,600	1,964
2021-04-06	1,981	2,039	1,961	1,979	678,100	1,979
2021-04-05	2,020	2,110	2,015	2,050	413,000	2,050
2021-04-02	1,967	1,997	1,953	1,987	190,300	1,987
2021-04-01	2,020	2,038	1,972	1,987	174,700	1,987
2021-03-31	2,011	2,052	2,005	2,029	149,100	2,029
2021-03-30	2,063	2,073	2,011	2,019	154,400	2,019
2021-03-29	2,075	2,093	2,034	2,049	214,500	2,049
2021-03-26	2,051	2,098	2,041	2,093	219,200	2,093
2021-03-25	1,967	2,024	1,966	2,011	130,400	2,011
2021-03-24	2,042	2,068	1,971	1,978	193,700	1,978
2021-03-23	1,986	2,067	1,986	2,060	349,800	2,060
2021-03-22	1,932	1,998	1,917	1,986	211,900	1,986
2021-03-19	1,980	2,007	1,937	1,951	341,100	1,951
2021-03-18	1,944	1,963	1,932	1,954	171,000	1,954
2021-03-17	1,911	1,980	1,903	1,980	224,000	1,980
2021-03-16	1,900	1,937	1,891	1,930	223,700	1,930
2021-03-15	1,884	1,916	1,878	1,905	174,800	1,905
2021-03-12	1,869	1,875	1,831	1,865	311,000	1,865
2021-03-11	1,899	1,925	1,879	1,885	202,200	1,885
2021-03-10	1,944	1,951	1,902	1,918	268,900	1,918
2021-03-09	1,911	1,969	1,907	1,969	205,700	1,969
2021-03-08	1,919	1,974	1,908	1,930	295,600	1,930
2021-03-05	1,966	1,970	1,902	1,959	214,700	1,959
2021-03-04	1,957	1,981	1,915	1,939	256,000	1,939
2021-03-03	1,895	2,006	1,882	1,976	350,300	1,976
2021-03-02	2,003	2,024	1,916	1,916	290,800	1,916
2021-03-01	2,012	2,027	1,986	2,011	143,200	2,011
2021-02-26	2,016	2,037	1,996	1,996	258,300	1,996
2021-02-25	2,092	2,107	2,045	2,045	546,000	2,045
2021-02-24	2,052	2,132	2,047	2,090	726,200	2,090
2021-02-22	2,038	2,085	2,020	2,056	459,600	2,056
2021-02-19	2,076	2,076	1,988	2,011	891,200	2,011
2021-02-18	2,084	2,099	2,071	2,077	305,700	2,077
2021-02-17	2,038	2,073	2,027	2,068	223,800	2,068
2021-02-16	2,094	2,099	2,030	2,035	251,100	2,035
2021-02-15	2,087	2,106	2,053	2,093	299,700	2,093
2021-02-12	2,080	2,088	2,051	2,063	349,600	2,063
2021-02-10	2,098	2,106	2,073	2,087	262,800	2,087
2021-02-09	2,107	2,128	2,086	2,098	193,900	2,098
2021-02-08	2,097	2,149	2,080	2,125	377,100	2,125
2021-02-05	2,078	2,133	2,052	2,101	350,100	2,101
2021-02-04	2,048	2,080	2,043	2,049	209,500	2,049
2021-02-03	2,000	2,066	2,000	2,047	348,200	2,047
2021-02-02	1,969	2,012	1,956	1,992	233,500	1,992
2021-02-01	1,933	1,957	1,925	1,955	198,100	1,955
2021-01-29	1,923	1,930	1,892	1,914	210,300	1,914
2021-01-28	1,879	1,933	1,873	1,923	180,400	1,923
2021-01-27	1,900	1,911	1,888	1,892	114,600	1,892
2021-01-26	1,893	1,897	1,858	1,881	215,200	1,881
2021-01-25	1,925	1,931	1,899	1,899	169,000	1,899
2021-01-22	1,928	1,946	1,913	1,925	189,000	1,925
2021-01-21	1,943	1,959	1,929	1,939	129,000	1,939
2021-01-20	1,970	1,991	1,938	1,951	157,500	1,951
2021-01-19	1,963	2,004	1,951	1,997	212,400	1,997
2021-01-18	1,955	1,993	1,951	1,963	192,500	1,963
2021-01-15	1,938	1,985	1,935	1,960	360,900	1,960
2021-01-14	1,912	1,955	1,898	1,928	278,300	1,928
2021-01-13	1,915	1,923	1,901	1,911	192,900	1,911
2021-01-12	1,931	1,932	1,898	1,915	173,700	1,915
2021-01-08	1,960	1,972	1,942	1,949	217,400	1,949
2021-01-07	1,955	1,989	1,947	1,955	331,200	1,955
2021-01-06	1,901	1,942	1,884	1,915	228,300	1,915
2021-01-05	1,961	1,974	1,904	1,913	400,600	1,913
2021-01-04	2,088	2,103	1,956	1,994	710,700	1,994

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 [2021年度]

2685 (株)アダストリアの時系列データ [2021年度]