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 |
---|---|---|---|---|---|
1983/12/28 | 350 | 350 | 350 | 350 | 62,000 |
1983/12/27 | 350 | 355 | 350 | 350 | 69,000 |
1983/12/26 | 351 | 358 | 350 | 357 | 126,000 |
1983/12/24 | 350 | 356 | 350 | 350 | 123,000 |
1983/12/23 | 350 | 350 | 350 | 350 | 131,000 |
1983/12/22 | 342 | 345 | 339 | 339 | 56,000 |
1983/12/21 | 341 | 342 | 335 | 340 | 69,000 |
1983/12/20 | 323 | 340 | 323 | 340 | 49,000 |
1983/12/19 | 319 | 325 | 315 | 321 | 43,000 |
1983/12/17 | 320 | 325 | 320 | 323 | 84,000 |
1983/12/16 | 331 | 331 | 318 | 319 | 68,000 |
1983/12/15 | 333 | 335 | 330 | 331 | 105,000 |
1983/12/14 | 340 | 340 | 335 | 335 | 47,000 |
1983/12/13 | 341 | 342 | 337 | 337 | 82,000 |
1983/12/12 | 348 | 349 | 338 | 343 | 60,000 |
1983/12/09 | 345 | 350 | 345 | 346 | 71,000 |
1983/12/08 | 341 | 354 | 340 | 350 | 127,000 |
1983/12/07 | 338 | 338 | 331 | 336 | 76,000 |
1983/12/06 | 343 | 348 | 338 | 338 | 57,000 |
1983/12/05 | 351 | 351 | 338 | 338 | 128,000 |
1983/12/02 | 365 | 375 | 361 | 361 | 161,000 |
1983/12/01 | 349 | 365 | 346 | 360 | 182,000 |
1983/11/30 | 345 | 350 | 336 | 345 | 74,000 |
1983/11/29 | 340 | 350 | 340 | 340 | 120,000 |
1983/11/28 | 358 | 360 | 340 | 340 | 117,000 |
1983/11/26 | 363 | 363 | 330 | 358 | 201,000 |
1983/11/25 | 376 | 379 | 361 | 361 | 160,000 |
1983/11/24 | 378 | 384 | 375 | 377 | 292,000 |
1983/11/22 | 394 | 394 | 375 | 375 | 504,000 |
1983/11/21 | 380 | 397 | 378 | 395 | 1,474,000 |
1983/11/19 | 379 | 379 | 365 | 378 | 477,000 |
1983/11/18 | 375 | 383 | 371 | 375 | 877,000 |
1983/11/17 | 342 | 380 | 336 | 370 | 583,000 |
1983/11/16 | 348 | 349 | 338 | 345 | 162,000 |
1983/11/15 | 346 | 350 | 330 | 349 | 223,000 |
1983/11/14 | 350 | 353 | 345 | 348 | 261,000 |
1983/11/11 | 341 | 357 | 340 | 350 | 967,000 |
1983/11/10 | 320 | 340 | 320 | 336 | 464,000 |
1983/11/09 | 309 | 330 | 309 | 321 | 225,000 |
1983/11/08 | 307 | 310 | 307 | 309 | 90,000 |
1983/11/07 | 311 | 311 | 305 | 309 | 38,000 |
1983/11/05 | 314 | 315 | 306 | 306 | 49,000 |
1983/11/04 | 305 | 315 | 305 | 314 | 61,000 |
1983/11/02 | 319 | 319 | 310 | 310 | 74,000 |
1983/11/01 | 306 | 320 | 305 | 317 | 56,000 |
1983/10/31 | 301 | 310 | 301 | 308 | 67,000 |
1983/10/29 | 296 | 300 | 296 | 300 | 40,000 |
1983/10/28 | 304 | 304 | 296 | 296 | 95,000 |
1983/10/27 | 300 | 306 | 299 | 306 | 70,000 |
1983/10/26 | 298 | 300 | 297 | 300 | 74,000 |
1983/10/25 | 302 | 305 | 298 | 298 | 131,000 |
1983/10/24 | 301 | 305 | 300 | 303 | 54,000 |
1983/10/22 | 305 | 310 | 304 | 304 | 55,000 |
1983/10/21 | 305 | 310 | 304 | 310 | 80,000 |
1983/10/20 | 302 | 310 | 302 | 310 | 59,000 |
1983/10/19 | 306 | 306 | 301 | 303 | 75,000 |
1983/10/18 | 312 | 315 | 310 | 311 | 65,000 |
1983/10/17 | 313 | 314 | 309 | 310 | 126,000 |
1983/10/15 | 315 | 315 | 307 | 310 | 68,000 |
1983/10/14 | 322 | 330 | 310 | 311 | 338,000 |
1983/10/13 | 304 | 328 | 304 | 317 | 263,000 |
1983/10/12 | 300 | 302 | 299 | 300 | 54,000 |
1983/10/11 | 300 | 300 | 298 | 300 | 92,000 |
1983/10/07 | 303 | 305 | 300 | 300 | 132,000 |
1983/10/06 | 301 | 305 | 300 | 303 | 103,000 |
1983/10/05 | 305 | 305 | 301 | 302 | 99,000 |
1983/10/04 | 308 | 311 | 306 | 309 | 40,000 |
1983/10/03 | 315 | 315 | 308 | 308 | 60,000 |
1983/10/01 | 319 | 319 | 314 | 314 | 35,000 |
1983/09/30 | 325 | 325 | 318 | 320 | 91,000 |
1983/09/29 | 313 | 321 | 306 | 321 | 112,000 |
1983/09/28 | 302 | 308 | 300 | 308 | 80,000 |
1983/09/27 | 295 | 300 | 295 | 298 | 209,000 |
1983/09/26 | 299 | 300 | 285 | 291 | 133,000 |
1983/09/24 | 305 | 305 | 301 | 301 | 56,000 |
1983/09/22 | 305 | 307 | 305 | 306 | 55,000 |
1983/09/21 | 309 | 310 | 305 | 305 | 90,000 |
1983/09/20 | 312 | 312 | 305 | 307 | 52,000 |
1983/09/19 | 315 | 315 | 310 | 310 | 48,000 |
1983/09/17 | 319 | 319 | 311 | 312 | 24,000 |
1983/09/16 | 321 | 323 | 318 | 318 | 49,000 |
1983/09/14 | 320 | 325 | 320 | 320 | 55,000 |
1983/09/13 | 321 | 326 | 320 | 320 | 36,000 |
1983/09/12 | 326 | 326 | 321 | 323 | 57,000 |
1983/09/09 | 330 | 330 | 321 | 323 | 77,000 |
1983/09/08 | 340 | 342 | 333 | 333 | 82,000 |
1983/09/07 | 345 | 345 | 340 | 342 | 69,000 |
1983/09/06 | 338 | 349 | 335 | 338 | 81,000 |
1983/09/05 | 316 | 330 | 316 | 323 | 86,000 |
1983/09/03 | 320 | 321 | 316 | 318 | 38,000 |
1983/09/02 | 315 | 330 | 315 | 330 | 52,000 |
1983/09/01 | 320 | 324 | 320 | 320 | 87,000 |
1983/08/30 | 345 | 345 | 330 | 335 | 89,000 |
1983/08/29 | 340 | 350 | 337 | 340 | 165,000 |
1983/08/27 | 325 | 340 | 325 | 340 | 140,000 |
1983/08/26 | 303 | 315 | 302 | 310 | 115,000 |
1983/08/25 | 307 | 315 | 302 | 302 | 228,000 |
1983/08/24 | 320 | 321 | 307 | 307 | 239,000 |
1983/08/23 | 325 | 325 | 321 | 321 | 91,000 |
1983/08/22 | 325 | 325 | 321 | 323 | 80,000 |
1983/08/20 | 325 | 330 | 325 | 325 | 77,000 |
1983/08/19 | 329 | 330 | 325 | 325 | 57,000 |
1983/08/18 | 330 | 335 | 325 | 325 | 100,000 |
1983/08/17 | 333 | 337 | 330 | 333 | 86,000 |
1983/08/16 | 331 | 338 | 330 | 333 | 58,000 |
1983/08/15 | 345 | 345 | 331 | 331 | 53,000 |
1983/08/12 | 343 | 350 | 340 | 340 | 85,000 |
1983/08/11 | 320 | 342 | 320 | 341 | 149,000 |
1983/08/10 | 339 | 339 | 315 | 320 | 174,000 |
1983/08/09 | 360 | 362 | 341 | 341 | 107,000 |
1983/08/08 | 370 | 372 | 363 | 363 | 58,000 |
1983/08/06 | 370 | 380 | 368 | 370 | 29,000 |
1983/08/05 | 370 | 370 | 368 | 370 | 55,000 |
1983/08/04 | 373 | 376 | 365 | 366 | 112,000 |
1983/08/03 | 380 | 380 | 376 | 376 | 64,000 |
1983/08/02 | 376 | 380 | 376 | 376 | 60,000 |
1983/08/01 | 390 | 390 | 372 | 372 | 112,000 |
1983/07/30 | 400 | 400 | 390 | 392 | 125,000 |
1983/07/29 | 393 | 399 | 391 | 395 | 222,000 |
1983/07/28 | 365 | 380 | 360 | 380 | 242,000 |
1983/07/27 | 380 | 380 | 365 | 366 | 211,000 |
1983/07/26 | 387 | 390 | 380 | 380 | 339,000 |
1983/07/25 | 387 | 387 | 380 | 385 | 672,000 |
1983/07/23 | 386 | 390 | 380 | 382 | 163,000 |
1983/07/22 | 395 | 399 | 380 | 393 | 419,000 |
1983/07/21 | 415 | 415 | 397 | 404 | 368,000 |
1983/07/20 | 420 | 423 | 412 | 419 | 263,000 |
1983/07/19 | 440 | 440 | 420 | 430 | 347,000 |
1983/07/18 | 455 | 455 | 435 | 445 | 461,000 |
1983/07/15 | 444 | 457 | 435 | 455 | 2,216,000 |
1983/07/14 | 439 | 443 | 428 | 439 | 978,000 |
1983/07/13 | 438 | 440 | 424 | 435 | 933,000 |
1983/07/12 | 435 | 440 | 427 | 435 | 1,569,000 |
1983/07/11 | 430 | 430 | 425 | 430 | 890,000 |
1983/07/09 | 418 | 425 | 418 | 425 | 377,000 |
1983/07/08 | 416 | 420 | 415 | 416 | 317,000 |
1983/07/07 | 430 | 430 | 414 | 426 | 468,000 |
1983/07/06 | 420 | 430 | 410 | 429 | 1,004,000 |
1983/07/05 | 441 | 450 | 420 | 435 | 2,922,000 |
1983/07/04 | 385 | 385 | 375 | 381 | 293,000 |
1983/07/02 | 390 | 392 | 381 | 385 | 275,000 |
1983/07/01 | 375 | 392 | 370 | 381 | 442,000 |
1983/06/30 | 370 | 375 | 368 | 373 | 359,000 |
1983/06/29 | 375 | 378 | 365 | 370 | 341,000 |
1983/06/28 | 380 | 385 | 375 | 380 | 513,000 |
1983/06/27 | 395 | 395 | 371 | 375 | 2,047,000 |
1983/06/25 | 400 | 400 | 392 | 392 | 609,000 |
1983/06/24 | 385 | 403 | 378 | 402 | 3,227,001 |
1983/06/23 | 380 | 385 | 368 | 384 | 1,800,000 |
1983/06/22 | 368 | 383 | 362 | 375 | 1,658,000 |
1983/06/21 | 388 | 388 | 371 | 372 | 895,000 |
1983/06/20 | 368 | 390 | 358 | 385 | 1,651,000 |
1983/06/17 | 345 | 370 | 345 | 364 | 1,622,000 |
1983/06/16 | 337 | 350 | 336 | 348 | 1,063,000 |
1983/06/15 | 349 | 353 | 335 | 336 | 1,425,000 |
1983/06/14 | 335 | 355 | 331 | 349 | 2,406,000 |
1983/06/13 | 318 | 332 | 318 | 330 | 1,040,000 |
1983/06/11 | 320 | 320 | 314 | 315 | 623,000 |
1983/06/10 | 313 | 320 | 310 | 320 | 2,080,000 |
1983/06/09 | 310 | 313 | 301 | 310 | 2,746,000 |
1983/06/08 | 286 | 294 | 286 | 290 | 650,000 |
1983/06/07 | 293 | 300 | 285 | 285 | 1,534,000 |
1983/06/06 | 286 | 294 | 283 | 294 | 1,195,000 |
1983/06/04 | 279 | 283 | 276 | 283 | 539,000 |
1983/06/03 | 276 | 276 | 270 | 275 | 674,000 |
1983/06/02 | 269 | 284 | 268 | 272 | 1,184,000 |
1983/06/01 | 269 | 277 | 267 | 270 | 1,050,000 |
1983/05/31 | 259 | 270 | 257 | 265 | 718,000 |
1983/05/30 | 252 | 261 | 251 | 258 | 293,000 |
1983/05/28 | 254 | 255 | 250 | 253 | 109,000 |
1983/05/27 | 245 | 250 | 244 | 250 | 107,000 |
1983/05/26 | 248 | 249 | 244 | 244 | 64,000 |
1983/05/25 | 244 | 245 | 244 | 244 | 61,000 |
1983/05/24 | 247 | 249 | 242 | 249 | 48,000 |
1983/05/23 | 250 | 250 | 245 | 248 | 22,000 |
1983/05/20 | 245 | 250 | 243 | 250 | 70,000 |
1983/05/19 | 254 | 254 | 240 | 240 | 50,000 |
1983/05/18 | 259 | 259 | 250 | 254 | 55,000 |
1983/05/17 | 253 | 258 | 251 | 258 | 153,000 |
1983/05/16 | 251 | 256 | 251 | 254 | 80,000 |
1983/05/14 | 257 | 258 | 251 | 255 | 88,000 |
1983/05/13 | 259 | 260 | 257 | 257 | 145,000 |
1983/05/12 | 253 | 258 | 245 | 258 | 179,000 |
1983/05/11 | 256 | 256 | 248 | 250 | 298,000 |
1983/05/10 | 259 | 263 | 253 | 254 | 870,000 |
1983/05/09 | 245 | 251 | 245 | 250 | 347,000 |
1983/05/07 | 239 | 239 | 238 | 239 | 8,000 |
1983/05/06 | 239 | 240 | 236 | 236 | 28,000 |
1983/05/04 | 243 | 245 | 238 | 238 | 102,000 |
1983/05/02 | 236 | 245 | 236 | 244 | 47,000 |
1983/04/30 | 242 | 242 | 236 | 236 | 34,000 |
1983/04/28 | 242 | 242 | 236 | 237 | 53,000 |
1983/04/27 | 245 | 245 | 237 | 237 | 74,000 |
1983/04/26 | 235 | 248 | 235 | 245 | 116,000 |
1983/04/25 | 231 | 233 | 231 | 233 | 19,000 |
1983/04/23 | 237 | 238 | 235 | 238 | 38,000 |
1983/04/22 | 234 | 235 | 231 | 235 | 57,000 |
1983/04/21 | 233 | 233 | 232 | 232 | 40,000 |
1983/04/20 | 234 | 234 | 233 | 233 | 51,000 |
1983/04/19 | 239 | 239 | 234 | 234 | 11,000 |
1983/04/18 | 234 | 240 | 234 | 234 | 29,000 |
1983/04/15 | 235 | 236 | 233 | 233 | 39,000 |
1983/04/14 | 236 | 236 | 234 | 236 | 10,000 |
1983/04/13 | 238 | 238 | 234 | 234 | 8,000 |
1983/04/12 | 242 | 245 | 232 | 232 | 63,000 |
1983/04/11 | 247 | 250 | 242 | 242 | 87,000 |
1983/04/09 | 250 | 250 | 247 | 248 | 182,000 |
1983/04/08 | 245 | 249 | 241 | 247 | 109,000 |
1983/04/07 | 250 | 252 | 237 | 241 | 193,000 |
1983/04/06 | 235 | 254 | 232 | 253 | 472,000 |
1983/04/05 | 230 | 235 | 230 | 235 | 25,000 |
1983/04/04 | 232 | 233 | 226 | 230 | 43,000 |
1983/04/02 | 225 | 235 | 225 | 235 | 62,000 |
1983/04/01 | 220 | 229 | 220 | 226 | 41,000 |
1983/03/31 | 229 | 230 | 225 | 225 | 50,000 |
1983/03/30 | 224 | 231 | 220 | 230 | 20,000 |
1983/03/29 | 219 | 220 | 219 | 220 | 15,000 |
1983/03/28 | 217 | 225 | 217 | 225 | 18,000 |
1983/03/26 | 216 | 221 | 216 | 216 | 89,000 |
1983/03/25 | 217 | 217 | 216 | 216 | 67,000 |
1983/03/24 | 216 | 217 | 216 | 217 | 34,000 |
1983/03/23 | 217 | 217 | 216 | 216 | 66,000 |
1983/03/22 | 220 | 220 | 216 | 216 | 55,000 |
1983/03/18 | 220 | 220 | 218 | 218 | 27,000 |
1983/03/17 | 220 | 220 | 220 | 220 | 21,000 |
1983/03/16 | 220 | 223 | 220 | 222 | 32,000 |
1983/03/15 | 221 | 221 | 220 | 220 | 24,000 |
1983/03/14 | 219 | 223 | 218 | 220 | 31,000 |
1983/03/12 | 219 | 223 | 219 | 219 | 17,000 |
1983/03/11 | 219 | 220 | 218 | 218 | 12,000 |
1983/03/10 | 218 | 218 | 217 | 218 | 47,000 |
1983/03/09 | 221 | 221 | 216 | 216 | 75,000 |
1983/03/08 | 222 | 222 | 220 | 220 | 30,000 |
1983/03/07 | 223 | 223 | 222 | 222 | 27,000 |
1983/03/05 | 223 | 223 | 222 | 223 | 27,000 |
1983/03/04 | 226 | 226 | 222 | 222 | 13,000 |
1983/03/03 | 223 | 223 | 221 | 221 | 22,000 |
1983/03/02 | 223 | 223 | 222 | 222 | 49,000 |
1983/03/01 | 222 | 224 | 222 | 223 | 57,000 |
1983/02/28 | 222 | 222 | 221 | 222 | 38,000 |
1983/02/26 | 224 | 224 | 221 | 221 | 33,000 |
1983/02/25 | 226 | 226 | 223 | 224 | 71,000 |
1983/02/24 | 224 | 228 | 224 | 225 | 67,000 |
1983/02/23 | 227 | 227 | 225 | 225 | 36,000 |
1983/02/22 | 225 | 225 | 223 | 223 | 33,000 |
1983/02/21 | 229 | 229 | 225 | 225 | 40,000 |
1983/02/18 | 225 | 230 | 225 | 230 | 125,000 |
1983/02/17 | 227 | 227 | 225 | 225 | 51,000 |
1983/02/16 | 229 | 230 | 225 | 225 | 131,000 |
1983/02/15 | 228 | 229 | 228 | 229 | 21,000 |
1983/02/14 | 226 | 229 | 226 | 226 | 42,000 |
1983/02/12 | 228 | 228 | 226 | 226 | 53,000 |
1983/02/10 | 228 | 228 | 225 | 227 | 100,000 |
1983/02/09 | 227 | 230 | 226 | 226 | 64,000 |
1983/02/08 | 227 | 229 | 227 | 229 | 79,000 |
1983/02/07 | 228 | 228 | 226 | 228 | 54,000 |
1983/02/05 | 226 | 227 | 225 | 226 | 38,000 |
1983/02/04 | 227 | 227 | 226 | 226 | 18,000 |
1983/02/03 | 228 | 230 | 225 | 228 | 40,000 |
1983/02/02 | 231 | 231 | 227 | 227 | 61,000 |
1983/02/01 | 227 | 233 | 227 | 231 | 79,000 |
1983/01/31 | 233 | 233 | 225 | 225 | 66,000 |
1983/01/29 | 234 | 234 | 230 | 234 | 31,000 |
1983/01/28 | 225 | 235 | 223 | 230 | 70,000 |
1983/01/27 | 220 | 228 | 220 | 222 | 40,000 |
1983/01/26 | 219 | 223 | 219 | 219 | 26,000 |
1983/01/25 | 217 | 217 | 216 | 217 | 49,000 |
1983/01/24 | 224 | 225 | 222 | 222 | 22,000 |
1983/01/22 | 229 | 230 | 228 | 228 | 47,000 |
1983/01/21 | 231 | 232 | 230 | 230 | 103,000 |
1983/01/20 | 231 | 232 | 231 | 232 | 17,000 |
1983/01/19 | 234 | 234 | 231 | 232 | 85,000 |
1983/01/18 | 232 | 233 | 231 | 233 | 48,000 |
1983/01/17 | 231 | 233 | 231 | 231 | 20,000 |
1983/01/14 | 233 | 233 | 231 | 231 | 59,000 |
1983/01/13 | 235 | 235 | 230 | 233 | 53,000 |
1983/01/12 | 233 | 235 | 232 | 235 | 48,000 |
1983/01/11 | 231 | 234 | 231 | 232 | 49,000 |
1983/01/10 | 231 | 232 | 228 | 230 | 48,000 |
1983/01/08 | 230 | 235 | 228 | 235 | 18,000 |
1983/01/07 | 227 | 235 | 226 | 226 | 70,000 |
1983/01/06 | 234 | 234 | 225 | 225 | 60,000 |
1983/01/05 | 222 | 230 | 222 | 230 | 21,000 |
1983/01/04 | 225 | 225 | 220 | 220 | 21,000 |