ＡＤＥＫＡ(4401)の株価時系列情報
ＡＤＥＫＡ(4401)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,576 | 1,592 | 1,564 | 1,590 | 152,300 |
| 2016/12/29 | 1,602 | 1,604 | 1,584 | 1,590 | 271,700 |
| 2016/12/28 | 1,592 | 1,625 | 1,592 | 1,614 | 253,100 |
| 2016/12/27 | 1,580 | 1,612 | 1,578 | 1,589 | 486,800 |
| 2016/12/26 | 1,610 | 1,612 | 1,580 | 1,586 | 447,300 |
| 2016/12/22 | 1,615 | 1,625 | 1,606 | 1,625 | 414,100 |
| 2016/12/21 | 1,660 | 1,660 | 1,619 | 1,628 | 383,300 |
| 2016/12/20 | 1,660 | 1,668 | 1,644 | 1,665 | 191,800 |
| 2016/12/19 | 1,671 | 1,678 | 1,649 | 1,666 | 279,300 |
| 2016/12/16 | 1,670 | 1,675 | 1,658 | 1,665 | 307,000 |
| 2016/12/15 | 1,652 | 1,661 | 1,637 | 1,643 | 199,500 |
| 2016/12/14 | 1,660 | 1,663 | 1,646 | 1,654 | 193,700 |
| 2016/12/13 | 1,638 | 1,653 | 1,626 | 1,651 | 248,600 |
| 2016/12/12 | 1,616 | 1,637 | 1,608 | 1,628 | 260,000 |
| 2016/12/09 | 1,637 | 1,640 | 1,610 | 1,625 | 422,100 |
| 2016/12/08 | 1,627 | 1,645 | 1,617 | 1,645 | 275,500 |
| 2016/12/07 | 1,618 | 1,619 | 1,594 | 1,617 | 383,500 |
| 2016/12/06 | 1,561 | 1,579 | 1,555 | 1,578 | 291,800 |
| 2016/12/05 | 1,563 | 1,569 | 1,531 | 1,542 | 216,200 |
| 2016/12/02 | 1,576 | 1,583 | 1,546 | 1,546 | 308,700 |
| 2016/12/01 | 1,568 | 1,617 | 1,562 | 1,576 | 451,600 |
| 2016/11/30 | 1,539 | 1,545 | 1,528 | 1,539 | 228,300 |
| 2016/11/29 | 1,524 | 1,538 | 1,522 | 1,531 | 288,400 |
| 2016/11/28 | 1,522 | 1,534 | 1,509 | 1,529 | 174,600 |
| 2016/11/25 | 1,531 | 1,546 | 1,520 | 1,531 | 234,300 |
| 2016/11/24 | 1,540 | 1,544 | 1,521 | 1,527 | 218,500 |
| 2016/11/22 | 1,516 | 1,527 | 1,514 | 1,521 | 188,700 |
| 2016/11/21 | 1,520 | 1,531 | 1,516 | 1,516 | 169,300 |
| 2016/11/18 | 1,529 | 1,529 | 1,506 | 1,511 | 320,700 |
| 2016/11/17 | 1,502 | 1,514 | 1,500 | 1,511 | 165,400 |
| 2016/11/16 | 1,517 | 1,519 | 1,501 | 1,514 | 307,400 |
| 2016/11/15 | 1,510 | 1,515 | 1,492 | 1,507 | 171,700 |
| 2016/11/14 | 1,520 | 1,525 | 1,505 | 1,516 | 161,100 |
| 2016/11/11 | 1,541 | 1,541 | 1,479 | 1,486 | 343,300 |
| 2016/11/10 | 1,541 | 1,549 | 1,510 | 1,521 | 324,800 |
| 2016/11/09 | 1,516 | 1,526 | 1,412 | 1,425 | 342,000 |
| 2016/11/08 | 1,495 | 1,505 | 1,491 | 1,498 | 236,900 |
| 2016/11/07 | 1,520 | 1,537 | 1,504 | 1,511 | 288,900 |
| 2016/11/04 | 1,475 | 1,496 | 1,464 | 1,494 | 561,800 |
| 2016/11/02 | 1,541 | 1,550 | 1,459 | 1,475 | 920,600 |
| 2016/11/01 | 1,572 | 1,580 | 1,556 | 1,572 | 361,900 |
| 2016/10/31 | 1,600 | 1,605 | 1,582 | 1,590 | 332,500 |
| 2016/10/28 | 1,572 | 1,607 | 1,571 | 1,597 | 1,283,700 |
| 2016/10/27 | 1,562 | 1,577 | 1,551 | 1,564 | 360,900 |
| 2016/10/26 | 1,546 | 1,564 | 1,541 | 1,561 | 354,200 |
| 2016/10/25 | 1,558 | 1,576 | 1,554 | 1,559 | 400,100 |
| 2016/10/24 | 1,543 | 1,549 | 1,532 | 1,542 | 346,000 |
| 2016/10/21 | 1,530 | 1,559 | 1,527 | 1,538 | 677,400 |
| 2016/10/20 | 1,499 | 1,517 | 1,497 | 1,512 | 430,400 |
| 2016/10/19 | 1,499 | 1,507 | 1,488 | 1,497 | 429,400 |
| 2016/10/18 | 1,454 | 1,487 | 1,450 | 1,486 | 347,300 |
| 2016/10/17 | 1,448 | 1,462 | 1,443 | 1,453 | 208,300 |
| 2016/10/14 | 1,440 | 1,452 | 1,433 | 1,449 | 347,900 |
| 2016/10/13 | 1,430 | 1,445 | 1,423 | 1,434 | 313,400 |
| 2016/10/12 | 1,414 | 1,433 | 1,414 | 1,418 | 189,300 |
| 2016/10/11 | 1,432 | 1,450 | 1,419 | 1,436 | 225,400 |
| 2016/10/07 | 1,433 | 1,440 | 1,422 | 1,429 | 201,400 |
| 2016/10/06 | 1,439 | 1,446 | 1,428 | 1,431 | 255,100 |
| 2016/10/05 | 1,414 | 1,432 | 1,400 | 1,422 | 472,600 |
| 2016/10/04 | 1,393 | 1,420 | 1,381 | 1,410 | 342,500 |
| 2016/10/03 | 1,390 | 1,399 | 1,378 | 1,392 | 246,000 |
| 2016/09/30 | 1,363 | 1,399 | 1,352 | 1,390 | 400,900 |
| 2016/09/29 | 1,410 | 1,411 | 1,394 | 1,403 | 215,200 |
| 2016/09/28 | 1,389 | 1,395 | 1,366 | 1,390 | 334,100 |
| 2016/09/27 | 1,340 | 1,401 | 1,337 | 1,400 | 376,300 |
| 2016/09/26 | 1,385 | 1,392 | 1,363 | 1,364 | 209,800 |
| 2016/09/23 | 1,396 | 1,398 | 1,375 | 1,392 | 237,700 |
| 2016/09/21 | 1,369 | 1,389 | 1,347 | 1,389 | 470,500 |
| 2016/09/20 | 1,364 | 1,382 | 1,353 | 1,369 | 279,200 |
| 2016/09/16 | 1,378 | 1,386 | 1,370 | 1,375 | 233,900 |
| 2016/09/15 | 1,377 | 1,380 | 1,356 | 1,365 | 401,800 |
| 2016/09/14 | 1,416 | 1,417 | 1,390 | 1,394 | 355,100 |
| 2016/09/13 | 1,431 | 1,433 | 1,415 | 1,429 | 235,000 |
| 2016/09/12 | 1,431 | 1,431 | 1,416 | 1,424 | 214,700 |
| 2016/09/09 | 1,459 | 1,462 | 1,445 | 1,452 | 303,400 |
| 2016/09/08 | 1,477 | 1,477 | 1,450 | 1,465 | 262,600 |
| 2016/09/07 | 1,469 | 1,480 | 1,444 | 1,478 | 296,100 |
| 2016/09/06 | 1,468 | 1,494 | 1,468 | 1,483 | 228,900 |
| 2016/09/05 | 1,482 | 1,484 | 1,469 | 1,473 | 262,000 |
| 2016/09/02 | 1,480 | 1,484 | 1,465 | 1,476 | 321,300 |
| 2016/09/01 | 1,503 | 1,521 | 1,473 | 1,489 | 406,900 |
| 2016/08/31 | 1,524 | 1,546 | 1,516 | 1,521 | 419,300 |
| 2016/08/30 | 1,505 | 1,528 | 1,495 | 1,524 | 424,500 |
| 2016/08/29 | 1,499 | 1,502 | 1,483 | 1,498 | 386,800 |
| 2016/08/26 | 1,454 | 1,461 | 1,442 | 1,453 | 339,300 |
| 2016/08/25 | 1,449 | 1,464 | 1,446 | 1,452 | 319,600 |
| 2016/08/24 | 1,465 | 1,465 | 1,436 | 1,455 | 315,800 |
| 2016/08/23 | 1,439 | 1,474 | 1,432 | 1,457 | 457,900 |
| 2016/08/22 | 1,421 | 1,447 | 1,412 | 1,442 | 347,200 |
| 2016/08/19 | 1,405 | 1,420 | 1,400 | 1,412 | 227,300 |
| 2016/08/18 | 1,390 | 1,403 | 1,384 | 1,387 | 231,000 |
| 2016/08/17 | 1,371 | 1,395 | 1,367 | 1,390 | 264,600 |
| 2016/08/16 | 1,404 | 1,409 | 1,383 | 1,383 | 257,000 |
| 2016/08/15 | 1,398 | 1,405 | 1,388 | 1,393 | 187,400 |
| 2016/08/12 | 1,423 | 1,426 | 1,396 | 1,415 | 286,200 |
| 2016/08/10 | 1,400 | 1,430 | 1,391 | 1,419 | 246,300 |
| 2016/08/09 | 1,416 | 1,421 | 1,392 | 1,415 | 324,500 |
| 2016/08/08 | 1,401 | 1,412 | 1,387 | 1,405 | 304,600 |
| 2016/08/05 | 1,411 | 1,430 | 1,379 | 1,383 | 525,600 |
| 2016/08/04 | 1,370 | 1,550 | 1,290 | 1,432 | 1,043,700 |
| 2016/08/03 | 1,298 | 1,327 | 1,298 | 1,317 | 285,400 |
| 2016/08/02 | 1,315 | 1,343 | 1,313 | 1,325 | 249,800 |
| 2016/08/01 | 1,348 | 1,351 | 1,327 | 1,345 | 160,000 |
| 2016/07/29 | 1,351 | 1,374 | 1,332 | 1,370 | 295,800 |
| 2016/07/28 | 1,347 | 1,366 | 1,344 | 1,361 | 163,200 |
| 2016/07/27 | 1,350 | 1,368 | 1,329 | 1,362 | 443,300 |
| 2016/07/26 | 1,366 | 1,366 | 1,324 | 1,327 | 351,100 |
| 2016/07/25 | 1,355 | 1,386 | 1,354 | 1,378 | 435,200 |
| 2016/07/22 | 1,333 | 1,352 | 1,328 | 1,346 | 249,200 |
| 2016/07/21 | 1,342 | 1,352 | 1,320 | 1,350 | 312,300 |
| 2016/07/20 | 1,324 | 1,331 | 1,303 | 1,319 | 251,700 |
| 2016/07/19 | 1,335 | 1,342 | 1,309 | 1,335 | 337,500 |
| 2016/07/15 | 1,306 | 1,324 | 1,296 | 1,315 | 417,300 |
| 2016/07/14 | 1,276 | 1,298 | 1,269 | 1,296 | 456,300 |
| 2016/07/13 | 1,253 | 1,281 | 1,253 | 1,270 | 460,300 |
| 2016/07/12 | 1,225 | 1,249 | 1,218 | 1,241 | 317,600 |
| 2016/07/11 | 1,186 | 1,204 | 1,177 | 1,201 | 339,300 |
| 2016/07/08 | 1,194 | 1,195 | 1,158 | 1,161 | 329,700 |
| 2016/07/07 | 1,186 | 1,200 | 1,182 | 1,192 | 414,800 |
| 2016/07/06 | 1,197 | 1,197 | 1,170 | 1,186 | 364,300 |
| 2016/07/05 | 1,235 | 1,235 | 1,213 | 1,219 | 234,600 |
| 2016/07/04 | 1,241 | 1,244 | 1,220 | 1,239 | 303,000 |
| 2016/07/01 | 1,250 | 1,258 | 1,231 | 1,245 | 337,600 |
| 2016/06/30 | 1,258 | 1,258 | 1,226 | 1,234 | 393,200 |
| 2016/06/29 | 1,247 | 1,255 | 1,228 | 1,249 | 319,400 |
| 2016/06/28 | 1,220 | 1,247 | 1,211 | 1,242 | 420,700 |
| 2016/06/27 | 1,227 | 1,242 | 1,212 | 1,232 | 327,100 |
| 2016/06/24 | 1,310 | 1,315 | 1,200 | 1,204 | 647,800 |
| 2016/06/23 | 1,302 | 1,305 | 1,283 | 1,300 | 313,100 |
| 2016/06/22 | 1,320 | 1,323 | 1,296 | 1,306 | 348,900 |
| 2016/06/21 | 1,313 | 1,334 | 1,301 | 1,330 | 377,200 |
| 2016/06/20 | 1,324 | 1,339 | 1,324 | 1,332 | 223,400 |
| 2016/06/17 | 1,316 | 1,326 | 1,298 | 1,301 | 896,000 |
| 2016/06/16 | 1,343 | 1,346 | 1,298 | 1,301 | 255,200 |
| 2016/06/15 | 1,329 | 1,361 | 1,324 | 1,344 | 319,800 |
| 2016/06/14 | 1,328 | 1,345 | 1,320 | 1,323 | 277,500 |
| 2016/06/13 | 1,367 | 1,367 | 1,331 | 1,333 | 329,100 |
| 2016/06/10 | 1,393 | 1,402 | 1,381 | 1,393 | 347,600 |
| 2016/06/09 | 1,426 | 1,432 | 1,397 | 1,402 | 312,600 |
| 2016/06/08 | 1,425 | 1,440 | 1,411 | 1,439 | 359,100 |
| 2016/06/07 | 1,421 | 1,430 | 1,413 | 1,422 | 345,700 |
| 2016/06/06 | 1,432 | 1,435 | 1,403 | 1,420 | 429,400 |
| 2016/06/03 | 1,462 | 1,471 | 1,437 | 1,453 | 371,000 |
| 2016/06/02 | 1,486 | 1,490 | 1,457 | 1,462 | 355,500 |
| 2016/06/01 | 1,494 | 1,525 | 1,494 | 1,508 | 234,300 |
| 2016/05/31 | 1,494 | 1,523 | 1,485 | 1,518 | 374,900 |
| 2016/05/30 | 1,500 | 1,515 | 1,480 | 1,502 | 217,500 |
| 2016/05/27 | 1,499 | 1,500 | 1,483 | 1,496 | 133,200 |
| 2016/05/26 | 1,517 | 1,520 | 1,487 | 1,498 | 164,000 |
| 2016/05/25 | 1,511 | 1,525 | 1,496 | 1,505 | 218,800 |
| 2016/05/24 | 1,497 | 1,497 | 1,481 | 1,483 | 193,200 |
| 2016/05/23 | 1,504 | 1,512 | 1,482 | 1,500 | 247,500 |
| 2016/05/20 | 1,502 | 1,517 | 1,501 | 1,515 | 274,600 |
| 2016/05/19 | 1,509 | 1,515 | 1,498 | 1,509 | 210,600 |
| 2016/05/18 | 1,497 | 1,509 | 1,486 | 1,503 | 267,400 |
| 2016/05/17 | 1,499 | 1,510 | 1,482 | 1,499 | 207,000 |
| 2016/05/16 | 1,482 | 1,499 | 1,479 | 1,487 | 208,100 |
| 2016/05/13 | 1,517 | 1,528 | 1,482 | 1,484 | 311,300 |
| 2016/05/12 | 1,510 | 1,570 | 1,498 | 1,530 | 381,200 |
| 2016/05/11 | 1,546 | 1,557 | 1,520 | 1,537 | 387,500 |
| 2016/05/10 | 1,489 | 1,532 | 1,487 | 1,532 | 278,500 |
| 2016/05/09 | 1,494 | 1,510 | 1,489 | 1,494 | 193,400 |
| 2016/05/06 | 1,503 | 1,511 | 1,466 | 1,485 | 243,200 |
| 2016/05/02 | 1,482 | 1,516 | 1,482 | 1,501 | 279,800 |
| 2016/04/28 | 1,617 | 1,629 | 1,505 | 1,557 | 292,600 |
| 2016/04/27 | 1,619 | 1,619 | 1,583 | 1,602 | 261,500 |
| 2016/04/26 | 1,619 | 1,622 | 1,596 | 1,615 | 219,300 |
| 2016/04/25 | 1,631 | 1,636 | 1,612 | 1,631 | 222,200 |
| 2016/04/22 | 1,631 | 1,637 | 1,613 | 1,635 | 213,600 |
| 2016/04/21 | 1,651 | 1,653 | 1,634 | 1,647 | 213,400 |
| 2016/04/20 | 1,622 | 1,637 | 1,608 | 1,614 | 174,800 |
| 2016/04/19 | 1,602 | 1,618 | 1,591 | 1,611 | 166,800 |
| 2016/04/18 | 1,551 | 1,580 | 1,551 | 1,569 | 162,100 |
| 2016/04/15 | 1,604 | 1,617 | 1,600 | 1,608 | 133,900 |
| 2016/04/14 | 1,580 | 1,618 | 1,578 | 1,618 | 208,700 |
| 2016/04/13 | 1,544 | 1,570 | 1,537 | 1,568 | 165,700 |
| 2016/04/12 | 1,508 | 1,536 | 1,502 | 1,528 | 178,500 |
| 2016/04/11 | 1,525 | 1,533 | 1,488 | 1,519 | 242,100 |
| 2016/04/08 | 1,490 | 1,552 | 1,481 | 1,532 | 273,800 |
| 2016/04/07 | 1,504 | 1,523 | 1,502 | 1,514 | 158,900 |
| 2016/04/06 | 1,528 | 1,538 | 1,500 | 1,511 | 202,700 |
| 2016/04/05 | 1,577 | 1,578 | 1,531 | 1,532 | 185,900 |
| 2016/04/04 | 1,578 | 1,600 | 1,571 | 1,581 | 214,500 |
| 2016/04/01 | 1,642 | 1,642 | 1,569 | 1,575 | 309,100 |
| 2016/03/31 | 1,660 | 1,678 | 1,642 | 1,643 | 405,900 |
| 2016/03/30 | 1,628 | 1,658 | 1,620 | 1,640 | 244,700 |
| 2016/03/29 | 1,619 | 1,644 | 1,619 | 1,635 | 188,200 |
| 2016/03/28 | 1,612 | 1,637 | 1,599 | 1,637 | 201,400 |
| 2016/03/25 | 1,596 | 1,607 | 1,589 | 1,603 | 226,900 |
| 2016/03/24 | 1,590 | 1,606 | 1,582 | 1,597 | 256,300 |
| 2016/03/23 | 1,589 | 1,600 | 1,584 | 1,599 | 312,800 |
| 2016/03/22 | 1,588 | 1,608 | 1,575 | 1,590 | 329,400 |
| 2016/03/18 | 1,597 | 1,617 | 1,571 | 1,575 | 354,400 |
| 2016/03/17 | 1,628 | 1,639 | 1,600 | 1,608 | 266,100 |
| 2016/03/16 | 1,612 | 1,626 | 1,605 | 1,611 | 202,200 |
| 2016/03/15 | 1,618 | 1,628 | 1,605 | 1,615 | 314,100 |
| 2016/03/14 | 1,588 | 1,616 | 1,583 | 1,608 | 228,700 |
| 2016/03/11 | 1,540 | 1,575 | 1,522 | 1,567 | 378,800 |
| 2016/03/10 | 1,554 | 1,575 | 1,550 | 1,571 | 224,600 |
| 2016/03/09 | 1,547 | 1,561 | 1,512 | 1,537 | 166,600 |
| 2016/03/08 | 1,556 | 1,572 | 1,525 | 1,555 | 215,900 |
| 2016/03/07 | 1,574 | 1,574 | 1,546 | 1,558 | 154,200 |
| 2016/03/04 | 1,555 | 1,578 | 1,540 | 1,574 | 265,000 |
| 2016/03/03 | 1,535 | 1,549 | 1,527 | 1,549 | 168,600 |
| 2016/03/02 | 1,540 | 1,551 | 1,529 | 1,543 | 226,700 |
| 2016/03/01 | 1,499 | 1,509 | 1,477 | 1,506 | 189,700 |
| 2016/02/29 | 1,527 | 1,534 | 1,496 | 1,496 | 354,400 |
| 2016/02/26 | 1,523 | 1,537 | 1,506 | 1,510 | 172,700 |
| 2016/02/25 | 1,491 | 1,515 | 1,491 | 1,508 | 338,500 |
| 2016/02/24 | 1,466 | 1,492 | 1,454 | 1,480 | 283,100 |
| 2016/02/23 | 1,500 | 1,506 | 1,474 | 1,478 | 181,500 |
| 2016/02/22 | 1,471 | 1,506 | 1,471 | 1,495 | 167,600 |
| 2016/02/19 | 1,489 | 1,500 | 1,472 | 1,488 | 395,500 |
| 2016/02/18 | 1,511 | 1,519 | 1,483 | 1,503 | 450,700 |
| 2016/02/17 | 1,467 | 1,508 | 1,444 | 1,471 | 479,100 |
| 2016/02/16 | 1,463 | 1,480 | 1,451 | 1,455 | 456,600 |
| 2016/02/15 | 1,450 | 1,491 | 1,430 | 1,481 | 546,200 |
| 2016/02/12 | 1,453 | 1,467 | 1,395 | 1,398 | 525,800 |
| 2016/02/10 | 1,542 | 1,557 | 1,488 | 1,512 | 654,000 |
| 2016/02/09 | 1,579 | 1,579 | 1,516 | 1,536 | 249,900 |
| 2016/02/08 | 1,570 | 1,648 | 1,531 | 1,640 | 347,800 |
| 2016/02/05 | 1,603 | 1,605 | 1,546 | 1,576 | 440,700 |
| 2016/02/04 | 1,555 | 1,673 | 1,545 | 1,625 | 429,400 |
| 2016/02/03 | 1,591 | 1,591 | 1,552 | 1,569 | 183,000 |
| 2016/02/02 | 1,629 | 1,651 | 1,620 | 1,621 | 251,400 |
| 2016/02/01 | 1,628 | 1,661 | 1,628 | 1,649 | 199,800 |
| 2016/01/29 | 1,595 | 1,627 | 1,560 | 1,621 | 283,400 |
| 2016/01/28 | 1,565 | 1,594 | 1,554 | 1,581 | 236,600 |
| 2016/01/27 | 1,563 | 1,578 | 1,554 | 1,573 | 257,800 |
| 2016/01/26 | 1,534 | 1,544 | 1,524 | 1,525 | 150,500 |
| 2016/01/25 | 1,549 | 1,583 | 1,549 | 1,566 | 293,000 |
| 2016/01/22 | 1,501 | 1,531 | 1,479 | 1,529 | 272,600 |
| 2016/01/21 | 1,491 | 1,522 | 1,448 | 1,449 | 174,800 |
| 2016/01/20 | 1,537 | 1,554 | 1,494 | 1,494 | 282,700 |
| 2016/01/19 | 1,530 | 1,560 | 1,524 | 1,537 | 282,600 |
| 2016/01/18 | 1,514 | 1,556 | 1,500 | 1,543 | 229,600 |
| 2016/01/15 | 1,586 | 1,598 | 1,545 | 1,552 | 299,800 |
| 2016/01/14 | 1,550 | 1,566 | 1,535 | 1,553 | 234,700 |
| 2016/01/13 | 1,568 | 1,600 | 1,564 | 1,598 | 245,700 |
| 2016/01/12 | 1,571 | 1,591 | 1,555 | 1,555 | 327,900 |
| 2016/01/08 | 1,614 | 1,626 | 1,574 | 1,593 | 461,000 |
| 2016/01/07 | 1,665 | 1,676 | 1,622 | 1,622 | 232,800 |
| 2016/01/06 | 1,680 | 1,698 | 1,652 | 1,667 | 205,500 |
| 2016/01/05 | 1,700 | 1,711 | 1,673 | 1,683 | 229,100 |
| 2016/01/04 | 1,717 | 1,741 | 1,678 | 1,680 | 168,300 |