2685 (株)アダストリアの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,155	2,365	2,155	2,345	6,473,500	2,345
2022-12-29	2,010	2,022	1,995	2,005	614,400	2,005
2022-12-28	2,009	2,038	2,002	2,021	339,900	2,021
2022-12-27	1,993	2,011	1,983	2,009	351,300	2,009
2022-12-26	1,971	1,982	1,961	1,982	187,500	1,982
2022-12-23	1,977	1,977	1,955	1,968	186,800	1,968
2022-12-22	1,953	1,985	1,932	1,984	337,100	1,984
2022-12-21	1,919	1,957	1,909	1,940	440,300	1,940
2022-12-20	1,972	1,974	1,910	1,923	312,800	1,923
2022-12-19	1,965	1,976	1,944	1,960	243,700	1,960
2022-12-16	1,957	1,969	1,943	1,969	291,700	1,969
2022-12-15	1,970	1,987	1,961	1,964	145,600	1,964
2022-12-14	1,991	1,992	1,957	1,969	237,500	1,969
2022-12-13	1,997	2,012	1,977	1,980	272,800	1,980
2022-12-12	2,000	2,008	1,976	2,006	296,000	2,006
2022-12-09	1,980	2,014	1,980	2,004	185,300	2,004
2022-12-08	1,994	2,005	1,983	1,995	269,600	1,995
2022-12-07	1,969	1,994	1,957	1,980	215,400	1,980
2022-12-06	1,963	1,980	1,953	1,971	207,500	1,971
2022-12-05	1,980	2,025	1,964	1,970	308,800	1,970
2022-12-02	1,965	1,973	1,943	1,973	410,200	1,973
2022-12-01	2,015	2,019	1,975	1,975	347,800	1,975
2022-11-30	2,020	2,024	2,000	2,007	356,100	2,007
2022-11-29	2,016	2,036	2,005	2,031	223,800	2,031
2022-11-28	2,033	2,039	2,003	2,021	275,200	2,021
2022-11-25	2,050	2,053	2,015	2,015	273,000	2,015
2022-11-24	2,050	2,059	2,037	2,050	182,400	2,050
2022-11-22	2,036	2,044	2,021	2,043	240,500	2,043
2022-11-21	2,030	2,044	2,011	2,011	222,100	2,011
2022-11-18	1,999	2,029	1,986	2,018	360,400	2,018
2022-11-17	1,985	1,998	1,975	1,991	198,200	1,991
2022-11-16	1,957	1,997	1,937	1,993	433,800	1,993
2022-11-15	1,978	1,986	1,951	1,951	283,600	1,951
2022-11-14	2,016	2,030	1,977	1,983	280,700	1,983
2022-11-11	2,026	2,040	1,995	2,034	299,700	2,034
2022-11-10	2,020	2,024	1,986	1,986	195,500	1,986
2022-11-09	2,062	2,063	2,026	2,038	191,300	2,038
2022-11-08	2,052	2,081	2,036	2,063	293,800	2,063
2022-11-07	2,054	2,070	2,025	2,052	164,100	2,052
2022-11-04	2,081	2,108	2,043	2,049	420,500	2,049
2022-11-02	2,052	2,067	2,033	2,050	222,700	2,050
2022-11-01	2,023	2,060	2,009	2,059	207,600	2,059
2022-10-31	2,020	2,022	1,996	2,022	249,400	2,022
2022-10-28	1,961	2,007	1,955	2,001	617,400	2,001
2022-10-27	1,930	1,969	1,922	1,962	325,100	1,962
2022-10-26	1,931	1,948	1,914	1,937	284,300	1,937
2022-10-25	1,920	1,945	1,907	1,915	462,400	1,915
2022-10-24	1,970	1,970	1,893	1,904	578,400	1,904
2022-10-21	1,978	1,980	1,948	1,950	376,900	1,950
2022-10-20	2,005	2,012	1,970	1,982	390,000	1,982
2022-10-19	2,008	2,029	1,990	2,026	443,800	2,026
2022-10-18	2,097	2,097	2,046	2,058	249,300	2,058
2022-10-17	2,067	2,084	2,035	2,069	280,400	2,069
2022-10-14	2,118	2,126	2,075	2,085	336,800	2,085
2022-10-13	2,138	2,138	2,095	2,103	357,200	2,103
2022-10-12	2,145	2,159	2,087	2,138	371,100	2,138
2022-10-11	2,089	2,180	2,070	2,109	602,200	2,109
2022-10-07	2,178	2,222	2,171	2,208	348,400	2,208
2022-10-06	2,183	2,227	2,183	2,211	288,900	2,211
2022-10-05	2,180	2,204	2,166	2,178	298,900	2,178
2022-10-04	2,135	2,170	2,120	2,139	309,100	2,139
2022-10-03	2,138	2,138	2,059	2,100	392,300	2,100
2022-09-30	2,170	2,181	2,118	2,142	278,200	2,142
2022-09-29	2,187	2,214	2,154	2,184	397,100	2,184
2022-09-28	2,221	2,221	2,125	2,168	359,600	2,168
2022-09-27	2,206	2,226	2,159	2,221	291,100	2,221
2022-09-26	2,211	2,267	2,195	2,222	359,400	2,222
2022-09-22	2,223	2,272	2,223	2,238	570,600	2,238
2022-09-21	2,186	2,228	2,173	2,220	439,700	2,220
2022-09-20	2,180	2,222	2,179	2,196	320,700	2,196
2022-09-16	2,144	2,178	2,143	2,156	161,900	2,156
2022-09-15	2,156	2,165	2,137	2,159	132,000	2,159
2022-09-14	2,120	2,182	2,120	2,165	149,300	2,165
2022-09-13	2,173	2,194	2,152	2,183	188,200	2,183
2022-09-12	2,168	2,205	2,166	2,191	280,400	2,191
2022-09-09	2,133	2,155	2,129	2,146	151,800	2,146
2022-09-08	2,100	2,135	2,099	2,132	316,800	2,132
2022-09-07	2,078	2,089	2,031	2,075	290,100	2,075
2022-09-06	2,072	2,100	2,050	2,097	294,500	2,097
2022-09-05	2,097	2,120	2,045	2,052	407,100	2,052
2022-09-02	2,080	2,098	2,048	2,069	407,600	2,069
2022-09-01	2,004	2,057	2,004	2,057	438,600	2,057
2022-08-31	2,025	2,042	1,999	2,021	289,100	2,021
2022-08-30	1,948	2,042	1,947	2,030	405,500	2,030
2022-08-29	1,968	1,977	1,955	1,962	487,800	1,962
2022-08-26	2,000	2,004	1,985	1,998	161,600	1,998
2022-08-25	2,049	2,049	1,998	1,998	248,900	1,998
2022-08-24	2,016	2,049	2,015	2,049	177,100	2,049
2022-08-23	1,998	2,029	1,995	2,029	214,300	2,029
2022-08-22	1,982	2,002	1,967	1,993	199,900	1,993
2022-08-19	2,006	2,024	1,981	1,995	220,200	1,995
2022-08-18	1,976	2,021	1,972	2,002	245,400	2,002
2022-08-17	1,961	1,989	1,951	1,989	191,100	1,989
2022-08-16	1,933	1,962	1,930	1,959	198,300	1,959
2022-08-15	1,939	1,951	1,930	1,933	185,800	1,933
2022-08-12	1,941	1,958	1,925	1,938	185,600	1,938
2022-08-10	1,941	1,946	1,913	1,925	268,900	1,925
2022-08-09	1,978	1,987	1,949	1,959	189,700	1,959
2022-08-08	1,941	1,972	1,939	1,968	246,900	1,968
2022-08-05	1,941	1,958	1,934	1,935	210,800	1,935
2022-08-04	1,945	1,965	1,933	1,962	213,300	1,962
2022-08-03	1,979	1,979	1,935	1,946	352,700	1,946
2022-08-02	2,033	2,034	1,987	1,987	244,700	1,987
2022-08-01	1,988	2,038	1,985	2,034	347,800	2,034
2022-07-29	1,969	1,994	1,967	1,992	288,900	1,992
2022-07-28	1,952	1,984	1,945	1,979	395,000	1,979
2022-07-27	2,027	2,027	1,936	1,937	816,100	1,937
2022-07-26	2,037	2,087	2,031	2,041	566,300	2,041
2022-07-25	2,001	2,026	1,984	2,002	283,600	2,002
2022-07-22	2,010	2,027	1,988	2,010	272,200	2,010
2022-07-21	2,023	2,043	2,017	2,021	211,900	2,021
2022-07-20	2,034	2,054	2,032	2,043	254,400	2,043
2022-07-19	2,005	2,025	1,997	2,024	248,100	2,024
2022-07-15	2,076	2,076	1,993	1,993	549,500	1,993
2022-07-14	2,090	2,094	2,053	2,078	265,800	2,078
2022-07-13	2,060	2,126	2,043	2,091	489,200	2,091
2022-07-12	2,060	2,112	2,037	2,072	634,100	2,072
2022-07-11	2,210	2,229	2,043	2,064	1,993,600	2,064
2022-07-08	2,007	2,071	2,007	2,029	705,500	2,029
2022-07-07	2,009	2,012	1,961	1,990	388,800	1,990
2022-07-06	2,035	2,038	2,007	2,021	414,000	2,021
2022-07-05	2,156	2,181	2,005	2,033	862,000	2,033
2022-07-04	2,185	2,203	2,158	2,197	258,300	2,197
2022-07-01	2,210	2,225	2,161	2,170	272,400	2,170
2022-06-30	2,191	2,260	2,190	2,239	290,300	2,239
2022-06-29	2,153	2,214	2,113	2,213	404,300	2,213
2022-06-28	2,106	2,196	2,101	2,182	372,800	2,182
2022-06-27	2,117	2,136	2,094	2,108	261,700	2,108
2022-06-24	2,025	2,086	2,024	2,075	333,100	2,075
2022-06-23	1,939	2,047	1,931	2,036	380,800	2,036
2022-06-22	2,075	2,103	1,929	1,935	862,200	1,935
2022-06-21	1,914	1,944	1,895	1,902	232,700	1,902
2022-06-20	1,950	1,950	1,895	1,911	225,600	1,911
2022-06-17	1,908	1,960	1,901	1,953	373,700	1,953
2022-06-16	1,984	1,989	1,933	1,947	361,800	1,947
2022-06-15	2,021	2,051	1,956	1,959	575,800	1,959
2022-06-14	2,083	2,094	2,017	2,044	362,600	2,044
2022-06-13	2,129	2,138	2,102	2,115	246,700	2,115
2022-06-10	2,174	2,181	2,148	2,162	200,300	2,162
2022-06-09	2,201	2,201	2,160	2,167	196,900	2,167
2022-06-08	2,186	2,203	2,171	2,186	248,100	2,186
2022-06-07	2,255	2,267	2,206	2,213	301,700	2,213
2022-06-06	2,241	2,301	2,208	2,254	363,300	2,254
2022-06-03	2,270	2,326	2,243	2,264	904,900	2,264
2022-06-02	2,141	2,183	2,130	2,183	251,200	2,183
2022-06-01	2,106	2,148	2,092	2,140	176,300	2,140
2022-05-31	2,085	2,144	2,083	2,134	230,600	2,134
2022-05-30	2,088	2,124	2,060	2,116	296,600	2,116
2022-05-27	2,050	2,090	2,032	2,048	311,900	2,048
2022-05-26	1,992	2,046	1,991	2,013	354,800	2,013
2022-05-25	1,997	1,999	1,953	1,981	350,700	1,981
2022-05-24	2,080	2,100	2,009	2,023	326,300	2,023
2022-05-23	2,093	2,111	2,069	2,090	200,500	2,090
2022-05-20	2,046	2,120	2,045	2,113	199,600	2,113
2022-05-19	2,060	2,079	2,035	2,066	288,600	2,066
2022-05-18	2,133	2,141	2,106	2,134	128,200	2,134
2022-05-17	2,128	2,148	2,113	2,141	107,100	2,141
2022-05-16	2,181	2,181	2,099	2,116	230,700	2,116
2022-05-13	2,089	2,169	2,073	2,164	269,400	2,164
2022-05-12	2,094	2,104	2,043	2,069	361,200	2,069
2022-05-11	2,182	2,184	2,119	2,128	284,900	2,128
2022-05-10	2,200	2,239	2,193	2,217	377,200	2,217
2022-05-09	2,199	2,216	2,164	2,176	297,100	2,176
2022-05-06	2,151	2,156	2,116	2,155	194,300	2,155
2022-05-02	2,135	2,177	2,118	2,165	176,600	2,165
2022-04-28	2,130	2,151	2,066	2,136	250,600	2,136
2022-04-27	2,099	2,163	2,085	2,159	293,400	2,159
2022-04-26	2,080	2,123	2,080	2,111	191,700	2,111
2022-04-25	2,060	2,110	2,060	2,092	197,700	2,092
2022-04-22	2,087	2,127	2,081	2,110	228,300	2,110
2022-04-21	2,125	2,125	2,044	2,077	305,900	2,077
2022-04-20	2,158	2,168	2,111	2,131	162,900	2,131
2022-04-19	2,186	2,192	2,101	2,136	297,700	2,136
2022-04-18	2,105	2,148	2,082	2,146	313,500	2,146
2022-04-15	2,210	2,210	2,115	2,136	556,100	2,136
2022-04-14	2,177	2,234	2,130	2,205	1,543,100	2,205
2022-04-13	1,995	2,013	1,973	1,987	419,800	1,987
2022-04-12	2,038	2,069	2,031	2,044	486,500	2,044
2022-04-11	1,986	2,048	1,986	2,010	376,000	2,010
2022-04-08	1,933	1,970	1,921	1,963	248,600	1,963
2022-04-07	1,993	1,993	1,920	1,944	233,300	1,944
2022-04-06	2,000	2,028	1,993	2,004	214,800	2,004
2022-04-05	1,950	2,034	1,944	2,028	611,000	2,028
2022-04-04	1,895	1,945	1,886	1,933	395,500	1,933
2022-04-01	1,890	1,898	1,857	1,877	210,000	1,877
2022-03-31	1,898	1,937	1,874	1,917	262,200	1,917
2022-03-30	1,923	1,933	1,869	1,898	183,600	1,898
2022-03-29	1,874	1,897	1,831	1,897	274,200	1,897
2022-03-28	1,888	1,895	1,865	1,885	167,700	1,885
2022-03-25	1,941	1,949	1,894	1,913	219,500	1,913
2022-03-24	1,896	1,941	1,887	1,941	229,000	1,941
2022-03-23	1,903	1,938	1,903	1,924	430,400	1,924
2022-03-22	1,942	1,973	1,888	1,903	869,100	1,903
2022-03-18	1,787	1,796	1,764	1,782	174,400	1,782
2022-03-17	1,792	1,807	1,767	1,791	409,000	1,791
2022-03-16	1,726	1,753	1,679	1,743	317,200	1,743
2022-03-15	1,648	1,757	1,639	1,742	401,200	1,742
2022-03-14	1,650	1,666	1,642	1,646	102,500	1,646
2022-03-11	1,639	1,653	1,625	1,643	127,600	1,643
2022-03-10	1,613	1,659	1,607	1,659	248,600	1,659
2022-03-09	1,595	1,598	1,555	1,564	176,800	1,564
2022-03-08	1,600	1,601	1,558	1,567	300,200	1,567
2022-03-07	1,665	1,665	1,602	1,634	353,800	1,634
2022-03-04	1,709	1,721	1,694	1,700	208,900	1,700
2022-03-03	1,713	1,725	1,703	1,710	321,500	1,710
2022-03-02	1,655	1,682	1,635	1,670	246,000	1,670
2022-03-01	1,693	1,709	1,679	1,689	213,000	1,689
2022-02-28	1,669	1,704	1,662	1,698	313,600	1,698
2022-02-25	1,645	1,676	1,637	1,672	528,500	1,672
2022-02-24	1,681	1,685	1,635	1,666	966,900	1,666
2022-02-22	1,706	1,727	1,673	1,683	466,500	1,683
2022-02-21	1,728	1,749	1,718	1,739	215,700	1,739
2022-02-18	1,725	1,749	1,716	1,739	279,600	1,739
2022-02-17	1,727	1,745	1,724	1,733	216,500	1,733
2022-02-16	1,736	1,750	1,717	1,748	249,500	1,748
2022-02-15	1,742	1,744	1,704	1,710	270,200	1,710
2022-02-14	1,742	1,748	1,723	1,744	289,800	1,744
2022-02-10	1,760	1,767	1,740	1,756	179,500	1,756
2022-02-09	1,748	1,749	1,727	1,742	181,600	1,742
2022-02-08	1,750	1,754	1,742	1,748	130,300	1,748
2022-02-07	1,740	1,764	1,731	1,750	205,000	1,750
2022-02-04	1,750	1,752	1,716	1,743	404,700	1,743
2022-02-03	1,762	1,768	1,713	1,738	327,300	1,738
2022-02-02	1,743	1,768	1,725	1,762	327,900	1,762
2022-02-01	1,717	1,743	1,712	1,740	470,900	1,740
2022-01-31	1,696	1,728	1,685	1,716	300,400	1,716
2022-01-28	1,642	1,687	1,640	1,683	585,000	1,683
2022-01-27	1,672	1,675	1,594	1,613	506,600	1,613
2022-01-26	1,679	1,703	1,665	1,679	289,200	1,679
2022-01-25	1,668	1,691	1,640	1,658	359,800	1,658
2022-01-24	1,623	1,669	1,618	1,657	286,700	1,657
2022-01-21	1,600	1,624	1,576	1,623	537,900	1,623
2022-01-20	1,570	1,610	1,558	1,604	322,100	1,604
2022-01-19	1,630	1,645	1,568	1,572	674,900	1,572
2022-01-18	1,637	1,666	1,628	1,636	336,800	1,636
2022-01-17	1,604	1,632	1,603	1,622	207,400	1,622
2022-01-14	1,616	1,621	1,590	1,610	291,900	1,610
2022-01-13	1,623	1,633	1,604	1,611	192,800	1,611
2022-01-12	1,634	1,656	1,628	1,634	171,700	1,634
2022-01-11	1,630	1,635	1,591	1,624	350,900	1,624
2022-01-07	1,689	1,702	1,622	1,628	538,300	1,628
2022-01-06	1,673	1,704	1,666	1,688	287,800	1,688
2022-01-05	1,678	1,727	1,673	1,692	424,600	1,692
2022-01-04	1,649	1,684	1,630	1,677	556,600	1,677

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 [2022年度]

2685 (株)アダストリアの時系列データ [2022年度]