日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 852 888 852 888 87,000
1986/12/26 860 860 851 851 52,000
1986/12/25 866 870 851 851 39,000
1986/12/24 876 880 866 866 57,000
1986/12/23 860 880 860 876 80,000
1986/12/22 880 890 880 890 35,000
1986/12/19 825 870 825 870 105,000
1986/12/18 830 835 819 829 81,000
1986/12/17 840 845 830 840 210,000
1986/12/16 851 855 840 848 94,000
1986/12/15 840 850 840 850 80,000
1986/12/12 845 855 841 841 161,000
1986/12/11 858 858 842 850 106,000
1986/12/10 862 862 850 858 72,000
1986/12/09 875 875 865 869 126,000
1986/12/08 864 880 864 875 88,000
1986/12/06 885 885 875 875 92,000
1986/12/05 913 913 875 895 327,000
1986/12/04 944 944 905 915 494,000
1986/12/03 935 945 930 938 1,366,000
1986/12/02 928 931 915 925 589,000
1986/12/01 915 925 908 925 1,027,000
1986/11/29 900 918 897 910 1,246,000
1986/11/28 871 890 871 885 694,000
1986/11/27 843 871 836 870 452,000
1986/11/26 837 843 837 837 245,000
1986/11/25 840 841 836 841 104,000
1986/11/22 839 846 839 845 82,000
1986/11/21 850 850 840 840 720,000
1986/11/20 850 856 836 850 1,192,000
1986/11/19 815 838 814 830 1,126,000
1986/11/18 819 827 813 815 246,000
1986/11/17 823 823 810 810 188,000
1986/11/14 815 830 815 815 704,000
1986/11/13 811 813 805 810 145,000
1986/11/12 815 819 796 810 647,000
1986/11/11 783 806 783 795 642,000
1986/11/10 763 780 763 780 492,000
1986/11/07 770 770 758 760 96,000
1986/11/06 755 765 755 765 83,000
1986/11/05 764 764 755 756 107,000
1986/11/04 756 770 755 760 116,000
1986/11/01 760 760 745 755 150,000
1986/10/31 775 788 775 776 58,000
1986/10/30 785 785 765 775 94,000
1986/10/29 758 770 758 765 85,000
1986/10/28 800 805 796 800 124,000
1986/10/27 775 800 775 799 147,000
1986/10/25 788 788 759 775 52,000
1986/10/24 770 801 770 798 160,000
1986/10/23 760 762 758 760 50,000
1986/10/22 760 760 760 760 97,000
1986/10/21 758 765 758 765 60,000
1986/10/20 758 769 758 760 69,000
1986/10/17 769 770 758 758 57,000
1986/10/16 770 770 756 758 73,000
1986/10/15 761 765 756 760 278,000
1986/10/14 770 771 760 760 93,000
1986/10/13 770 770 765 765 26,000
1986/10/09 770 770 766 766 59,000
1986/10/08 790 800 781 783 46,000
1986/10/07 800 800 800 800 40,000
1986/10/06 756 756 750 750 82,000
1986/10/04 750 752 750 750 57,000
1986/10/03 765 765 746 750 70,000
1986/10/02 761 775 756 756 95,000
1986/10/01 765 765 756 756 41,000
1986/09/30 756 761 755 755 66,000
1986/09/29 800 800 755 755 61,000
1986/09/27 815 817 799 800 30,000
1986/09/26 825 830 810 825 58,000
1986/09/25 820 825 810 825 100,000
1986/09/24 782 805 782 800 80,000
1986/09/22 780 785 780 782 33,000
1986/09/19 748 765 745 765 43,000
1986/09/18 765 765 750 750 61,000
1986/09/17 765 765 760 760 57,000
1986/09/16 763 765 763 765 11,000
1986/09/12 755 765 753 760 47,000
1986/09/11 766 779 760 760 96,000
1986/09/10 800 800 779 780 105,000
1986/09/09 801 810 795 795 80,000
1986/09/08 800 800 800 800 53,000
1986/09/06 790 800 790 790 16,000
1986/09/05 815 820 796 800 99,000
1986/09/04 805 815 800 810 56,000
1986/09/03 818 818 795 795 46,000
1986/09/02 830 840 815 820 376,000
1986/09/01 840 840 819 820 132,000
1986/08/30 820 840 820 830 50,000
1986/08/29 774 810 774 805 100,000
1986/08/28 775 779 773 774 50,000
1986/08/27 771 776 771 776 25,000
1986/08/26 776 776 770 770 27,000
1986/08/25 770 782 770 770 82,000
1986/08/23 800 800 770 770 49,000
1986/08/22 765 780 759 780 95,000
1986/08/21 751 775 751 755 173,000
1986/08/20 770 775 738 742 125,000
1986/08/19 815 815 780 785 59,000
1986/08/18 820 820 810 810 34,000
1986/08/15 810 821 794 810 73,000
1986/08/14 825 825 794 820 60,000
1986/08/13 830 830 819 829 37,000
1986/08/12 827 835 821 831 69,000
1986/08/11 840 840 821 825 40,000
1986/08/08 844 844 830 840 49,000
1986/08/07 841 849 841 849 195,000
1986/08/06 850 855 845 845 416,000
1986/08/05 840 860 840 846 35,000
1986/08/04 870 875 840 840 28,000
1986/08/02 864 880 860 880 39,000
1986/08/01 870 870 860 860 15,000
1986/07/31 871 875 860 860 47,000
1986/07/30 873 880 860 870 33,000
1986/07/29 880 880 874 874 28,000
1986/07/28 880 880 872 876 19,000
1986/07/26 892 900 890 890 23,000
1986/07/25 920 930 891 891 49,000
1986/07/24 905 920 900 910 39,000
1986/07/23 906 920 905 910 72,000
1986/07/22 870 872 870 872 15,000
1986/07/21 902 902 860 860 51,000
1986/07/19 914 914 902 902 82,000
1986/07/18 921 930 914 914 70,000
1986/07/17 920 934 914 920 77,000
1986/07/16 930 930 920 930 44,000
1986/07/15 914 944 914 935 48,000
1986/07/14 914 930 910 920 31,000
1986/07/11 935 940 910 914 60,000
1986/07/10 960 960 940 945 164,000
1986/07/09 976 976 950 960 169,000
1986/07/08 950 980 934 977 437,000
1986/07/07 950 950 940 950 341,000
1986/07/05 940 945 930 939 283,000
1986/07/04 923 931 915 931 391,000
1986/07/03 900 920 900 903 191,000
1986/07/02 893 895 891 895 24,000
1986/07/01 880 881 871 871 37,000
1986/06/30 885 885 860 860 47,000
1986/06/28 871 873 866 866 76,000
1986/06/27 870 880 862 866 109,000
1986/06/26 870 870 860 860 34,000
1986/06/25 870 871 864 871 141,000
1986/06/24 880 880 871 871 60,000
1986/06/23 879 890 879 880 80,000
1986/06/21 894 894 889 890 22,000
1986/06/20 897 900 890 895 90,000
1986/06/19 905 905 895 900 116,000
1986/06/18 839 845 836 845 36,000
1986/06/17 850 850 830 840 71,000
1986/06/16 869 869 850 850 45,000
1986/06/13 871 871 865 865 74,000
1986/06/12 875 880 871 871 36,000
1986/06/11 875 890 870 870 73,000
1986/06/10 885 900 885 885 55,000
1986/06/09 881 900 881 900 43,000
1986/06/07 871 880 871 880 25,000
1986/06/06 900 901 881 881 104,000
1986/06/05 900 903 890 890 41,000
1986/06/04 895 900 890 900 37,000
1986/06/03 895 905 885 885 47,000
1986/06/02 895 910 895 910 31,000
1986/05/31 917 917 895 895 22,000
1986/05/30 928 928 910 920 97,000
1986/05/29 940 946 910 929 310,000
1986/05/28 910 943 910 931 591,000
1986/05/27 905 910 890 910 143,000
1986/05/26 940 940 923 923 72,000
1986/05/24 920 940 920 939 183,000
1986/05/23 900 910 900 908 136,000
1986/05/22 890 890 875 890 27,000
1986/05/21 880 900 880 880 148,000
1986/05/20 855 888 853 880 104,000
1986/05/19 878 879 853 860 79,000
1986/05/17 880 880 871 879 29,000
1986/05/16 909 909 870 905 242,000
1986/05/15 932 935 920 929 150,000
1986/05/14 930 950 920 930 369,000
1986/05/13 930 953 920 950 450,000
1986/05/12 911 945 911 935 526,000
1986/05/09 905 916 901 911 478,000
1986/05/08 888 918 886 912 1,295,000
1986/05/07 865 878 855 878 304,000
1986/05/06 862 865 856 865 269,000
1986/05/02 850 860 845 860 203,000
1986/05/01 851 851 845 846 156,000
1986/04/30 860 860 855 855 153,000
1986/04/28 859 864 850 860 143,000
1986/04/26 848 859 848 859 119,000
1986/04/25 850 863 842 845 185,000
1986/04/24 866 867 850 850 410,000
1986/04/23 838 859 838 856 735,000
1986/04/22 830 845 830 840 186,000
1986/04/21 832 840 826 830 162,000
1986/04/19 831 838 811 832 212,000
1986/04/18 840 845 821 840 334,000
1986/04/17 820 849 815 847 433,000
1986/04/16 811 819 805 810 118,000
1986/04/15 818 820 795 810 361,000
1986/04/14 796 820 795 820 252,000
1986/04/11 785 785 775 776 70,000
1986/04/10 786 786 780 781 38,000
1986/04/09 770 790 770 787 58,000
1986/04/08 769 770 760 760 69,000
1986/04/07 779 780 769 770 57,000
1986/04/05 772 780 770 779 20,000
1986/04/04 770 775 770 772 146,000
1986/04/03 779 779 760 770 77,000
1986/04/02 760 780 760 779 71,000
1986/04/01 770 779 766 766 137,000
1986/03/31 775 780 765 775 87,000
1986/03/29 770 770 760 765 60,000
1986/03/28 779 779 765 773 93,000
1986/03/27 805 805 765 780 335,000
1986/03/26 767 811 767 800 456,000
1986/03/25 767 770 765 765 222,000
1986/03/24 770 770 765 767 203,000
1986/03/22 770 770 765 765 52,000
1986/03/20 786 790 780 780 167,000
1986/03/19 790 790 761 789 200,000
1986/03/18 775 780 764 770 157,000
1986/03/17 794 800 750 770 309,000
1986/03/15 775 788 766 786 296,000
1986/03/14 779 780 770 770 322,000
1986/03/13 774 778 760 775 322,000
1986/03/12 770 780 769 772 273,000
1986/03/11 760 769 755 769 281,000
1986/03/10 750 750 735 740 197,000
1986/03/07 750 758 730 746 103,000
1986/03/06 765 765 750 751 186,000
1986/03/05 770 775 756 756 255,000
1986/03/04 745 789 741 780 772,000
1986/03/03 725 735 709 727 177,000
1986/03/01 710 720 697 709 93,000
1986/02/28 710 710 690 710 102,000
1986/02/27 730 730 710 710 171,000
1986/02/26 700 723 700 720 298,000
1986/02/25 685 694 684 693 109,000
1986/02/24 701 701 685 685 75,000
1986/02/22 690 699 690 692 38,000
1986/02/21 700 700 685 685 72,000
1986/02/20 709 709 686 690 139,000
1986/02/19 712 720 709 710 46,000
1986/02/18 701 710 698 710 67,000
1986/02/17 710 711 701 704 62,000
1986/02/15 706 706 699 699 45,000
1986/02/14 715 720 698 701 141,000
1986/02/13 714 718 708 708 201,000
1986/02/12 717 720 708 708 144,000
1986/02/10 714 730 714 720 39,000
1986/02/07 724 724 718 718 107,000
1986/02/06 719 719 714 714 55,000
1986/02/05 714 720 714 714 85,000
1986/02/04 721 721 712 714 29,000
1986/02/03 720 728 711 711 80,000
1986/02/01 710 720 710 720 111,000
1986/01/31 690 696 682 685 86,000
1986/01/30 691 699 688 688 49,000
1986/01/29 710 710 690 690 39,000
1986/01/28 690 700 686 690 99,000
1986/01/27 700 700 690 690 39,000
1986/01/25 695 696 688 688 28,000
1986/01/24 699 700 690 690 35,000
1986/01/23 710 710 703 703 45,000
1986/01/22 710 710 708 708 108,000
1986/01/21 710 718 703 718 58,000
1986/01/20 710 723 701 710 38,000
1986/01/18 707 707 700 701 133,000
1986/01/17 716 716 700 704 95,000
1986/01/16 735 735 710 713 87,000
1986/01/14 740 745 737 739 240,000
1986/01/13 735 741 735 737 143,000
1986/01/10 733 741 733 733 245,000
1986/01/09 745 745 730 733 170,000
1986/01/08 739 745 735 739 114,000
1986/01/07 745 745 731 731 94,000
1986/01/06 755 755 735 735 158,000
1986/01/04 749 750 741 745 58,000

このページの先頭へ