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
1987/12/28 800 800 800 800 62,000
1987/12/26 825 830 825 830 55,000
1987/12/25 850 865 840 840 45,000
1987/12/24 845 850 830 850 65,000
1987/12/23 860 865 850 865 49,000
1987/12/22 875 878 860 860 73,000
1987/12/21 879 889 870 875 80,000
1987/12/18 904 913 880 899 194,000
1987/12/17 870 895 860 895 206,000
1987/12/16 850 870 831 870 135,000
1987/12/15 851 859 849 850 86,000
1987/12/14 845 850 830 850 74,000
1987/12/11 840 840 820 820 43,000
1987/12/10 822 840 822 840 54,000
1987/12/09 802 810 802 802 19,000
1987/12/08 810 810 800 800 18,000
1987/12/07 790 810 790 810 28,000
1987/12/05 800 819 799 819 17,000
1987/12/04 820 820 798 800 44,000
1987/12/03 802 815 802 810 26,000
1987/12/02 790 801 790 801 61,000
1987/12/01 800 800 790 800 55,000
1987/11/30 802 805 800 805 81,000
1987/11/28 795 795 795 795 22,000
1987/11/27 850 850 810 810 69,000
1987/11/26 830 840 825 840 65,000
1987/11/25 815 820 815 820 8,000
1987/11/24 830 830 810 810 12,000
1987/11/20 802 820 800 820 146,000
1987/11/19 802 810 802 810 19,000
1987/11/18 801 810 800 800 46,000
1987/11/17 800 810 800 800 76,000
1987/11/16 800 805 786 800 170,000
1987/11/13 770 791 770 782 66,000
1987/11/12 779 779 750 750 52,000
1987/11/11 780 780 749 749 76,000
1987/11/10 785 790 785 785 39,000
1987/11/09 790 790 786 790 10,000
1987/11/07 810 811 785 786 62,000
1987/11/06 795 820 795 805 40,000
1987/11/05 810 810 779 779 95,000
1987/11/04 836 836 820 821 25,000
1987/11/02 850 850 836 846 38,000
1987/10/31 841 841 830 830 47,000
1987/10/30 840 840 830 840 12,000
1987/10/29 810 815 810 810 121,000
1987/10/28 840 850 840 840 71,000
1987/10/27 820 850 820 850 181,000
1987/10/26 870 870 810 830 48,000
1987/10/24 840 856 840 850 112,000
1987/10/23 860 875 850 850 77,000
1987/10/22 876 915 876 880 145,000
1987/10/21 820 870 820 870 41,000
1987/10/20 827 827 827 827 30,000
1987/10/19 937 950 927 927 43,000
1987/10/16 948 948 926 927 21,000
1987/10/15 928 930 928 928 26,000
1987/10/14 930 950 926 950 112,000
1987/10/13 940 951 932 950 33,000
1987/10/12 924 951 924 951 33,000
1987/10/09 971 979 951 951 90,000
1987/10/08 942 942 941 941 4,000
1987/10/07 920 930 920 926 112,000
1987/10/06 940 950 940 940 40,000
1987/10/05 935 957 935 940 26,000
1987/10/03 925 926 925 925 42,000
1987/10/02 929 935 920 920 91,000
1987/10/01 930 935 920 930 95,000
1987/09/30 940 941 922 930 211,000
1987/09/29 945 950 940 950 13,000
1987/09/28 965 965 931 945 39,000
1987/09/26 921 950 921 950 46,000
1987/09/25 919 930 910 918 156,000
1987/09/24 959 959 915 920 31,000
1987/09/22 956 970 954 955 87,000
1987/09/21 975 975 965 965 125,000
1987/09/18 965 965 955 955 87,000
1987/09/17 974 974 950 955 77,000
1987/09/16 970 975 964 964 66,000
1987/09/14 982 985 972 980 42,000
1987/09/11 971 1,000 970 972 67,000
1987/09/10 980 980 970 980 90,000
1987/09/09 1,000 1,000 970 970 122,000
1987/09/08 970 1,010 970 1,000 142,000
1987/09/07 990 1,010 990 990 181,000
1987/09/05 1,050 1,050 980 1,020 585,000
1987/09/04 999 1,040 999 1,040 1,191,000
1987/09/03 999 999 960 970 164,000
1987/09/02 1,000 1,010 981 990 562,000
1987/09/01 960 999 960 999 226,000
1987/08/31 959 970 959 970 109,000
1987/08/29 960 970 950 950 59,000
1987/08/28 945 960 940 956 205,000
1987/08/27 960 960 945 945 137,000
1987/08/26 975 975 945 945 100,000
1987/08/25 970 975 960 969 142,000
1987/08/24 980 980 950 950 60,000
1987/08/22 989 989 970 970 77,000
1987/08/21 973 1,010 960 991 653,000
1987/08/20 955 975 950 963 304,000
1987/08/19 913 918 912 918 21,000
1987/08/18 931 931 910 910 71,000
1987/08/17 939 939 928 931 40,000
1987/08/14 942 950 932 940 77,000
1987/08/13 930 932 920 932 120,000
1987/08/12 921 975 913 975 135,000
1987/08/11 925 940 925 939 76,000
1987/08/10 929 929 910 910 35,000
1987/08/07 925 925 891 910 36,000
1987/08/06 912 931 905 925 80,000
1987/08/05 891 902 891 902 16,000
1987/08/04 906 906 885 886 61,000
1987/08/03 907 918 905 905 43,000
1987/08/01 900 905 900 901 12,000
1987/07/31 882 901 882 890 84,000
1987/07/30 901 929 901 902 101,000
1987/07/29 920 930 910 920 66,000
1987/07/28 920 935 920 930 166,000
1987/07/27 899 929 899 929 33,000
1987/07/25 899 899 899 899 6,000
1987/07/24 871 930 864 922 86,000
1987/07/23 869 869 859 865 147,000
1987/07/22 898 898 849 849 84,000
1987/07/21 899 899 887 888 73,000
1987/07/20 910 910 900 900 97,000
1987/07/17 940 940 930 940 23,000
1987/07/16 930 940 927 940 108,000
1987/07/15 910 930 910 930 92,000
1987/07/14 920 930 920 930 83,000
1987/07/13 920 936 920 936 28,000
1987/07/10 946 960 930 930 64,000
1987/07/09 920 966 920 966 59,000
1987/07/08 969 969 930 940 155,000
1987/07/07 969 989 941 989 126,000
1987/07/06 970 996 970 989 205,000
1987/07/04 1,000 1,010 990 990 139,000
1987/07/03 1,020 1,060 1,000 1,000 1,213,000
1987/07/02 988 1,060 987 1,000 2,124,000
1987/07/01 975 985 932 985 612,000
1987/06/30 969 980 949 980 734,000
1987/06/29 969 970 950 970 506,000
1987/06/27 940 975 930 974 1,426,000
1987/06/26 935 945 910 920 681,000
1987/06/25 890 919 890 919 403,000
1987/06/24 872 895 872 890 164,000
1987/06/23 885 890 862 862 117,000
1987/06/22 889 900 881 885 93,000
1987/06/19 915 919 880 909 600,000
1987/06/18 880 919 870 915 802,000
1987/06/17 866 895 865 885 239,000
1987/06/16 865 865 860 860 90,000
1987/06/15 841 842 835 841 42,000
1987/06/12 840 860 840 850 66,000
1987/06/11 842 859 842 850 52,000
1987/06/10 860 860 841 841 103,000
1987/06/09 850 860 847 860 258,000
1987/06/08 861 861 841 860 71,000
1987/06/06 870 870 855 856 42,000
1987/06/05 888 890 875 875 121,000
1987/06/04 890 890 875 888 156,000
1987/06/03 884 901 876 900 599,000
1987/06/02 855 885 855 885 832,000
1987/06/01 865 865 850 850 310,000
1987/05/30 835 847 835 845 252,000
1987/05/29 845 845 835 835 112,000
1987/05/28 841 844 835 844 219,000
1987/05/27 831 833 820 831 68,000
1987/05/26 820 830 820 820 63,000
1987/05/25 845 845 820 820 97,000
1987/05/23 840 845 830 835 132,000
1987/05/22 826 845 826 830 83,000
1987/05/21 825 825 800 800 197,000
1987/05/20 855 855 789 789 352,000
1987/05/19 840 865 840 855 692,000
1987/05/18 820 851 815 830 384,000
1987/05/15 815 815 810 812 81,000
1987/05/14 801 810 801 810 99,000
1987/05/13 800 805 800 801 50,000
1987/05/12 800 805 798 800 66,000
1987/05/11 785 792 785 790 246,000
1987/05/08 800 800 785 785 158,000
1987/05/07 785 793 780 793 208,000
1987/05/06 800 800 784 785 31,000
1987/05/02 780 790 780 780 44,000
1987/05/01 780 795 780 790 56,000
1987/04/30 779 779 779 779 30,000
1987/04/28 815 815 790 799 41,000
1987/04/27 819 825 805 805 47,000
1987/04/25 825 825 801 801 45,000
1987/04/24 825 825 795 795 77,000
1987/04/23 802 802 790 800 227,000
1987/04/22 800 805 800 802 86,000
1987/04/21 805 810 800 800 71,000
1987/04/20 800 810 800 810 89,000
1987/04/17 800 805 800 805 93,000
1987/04/16 810 810 800 800 83,000
1987/04/15 781 810 781 810 56,000
1987/04/14 806 806 780 780 262,000
1987/04/13 805 808 805 805 175,000
1987/04/10 810 810 805 805 41,000
1987/04/09 816 825 811 811 19,000
1987/04/08 810 810 805 810 66,000
1987/04/06 820 829 815 815 29,000
1987/04/04 830 830 811 830 98,000
1987/04/03 805 820 805 810 109,000
1987/04/02 830 830 810 830 79,000
1987/04/01 815 820 811 816 23,000
1987/03/31 818 819 805 815 14,000
1987/03/30 829 830 820 820 46,000
1987/03/28 820 835 820 835 64,000
1987/03/27 830 830 830 830 40,000
1987/03/27 1 -> 1.12 分割
1987/03/26 900 905 890 900 154,000
1987/03/25 895 900 890 890 143,000
1987/03/24 890 898 885 885 147,000
1987/03/23 899 908 885 885 60,000
1987/03/20 885 900 885 900 85,000
1987/03/19 905 914 890 900 107,000
1987/03/18 890 890 875 875 88,000
1987/03/17 874 900 874 880 87,000
1987/03/16 911 920 900 914 184,000
1987/03/13 893 893 861 861 40,000
1987/03/12 889 892 880 883 57,000
1987/03/11 877 887 850 850 214,000
1987/03/10 870 897 870 887 45,000
1987/03/09 915 924 880 880 233,000
1987/03/07 920 935 915 915 344,000
1987/03/06 940 940 920 930 669,000
1987/03/05 890 915 875 910 272,000
1987/03/04 870 880 865 878 382,000
1987/03/03 870 871 855 860 178,000
1987/03/02 860 869 855 860 279,000
1987/02/28 840 858 840 844 102,000
1987/02/27 840 845 830 830 141,000
1987/02/26 850 850 840 845 92,000
1987/02/25 823 854 823 840 238,000
1987/02/24 832 840 821 821 173,000
1987/02/23 842 860 842 842 72,000
1987/02/20 859 869 851 852 468,000
1987/02/19 835 869 835 869 384,000
1987/02/18 799 800 790 795 104,000
1987/02/17 805 805 796 796 35,000
1987/02/16 800 800 795 800 46,000
1987/02/13 801 803 795 795 130,000
1987/02/12 810 815 805 805 43,000
1987/02/10 820 820 805 820 16,000
1987/02/09 796 816 796 801 34,000
1987/02/07 803 803 795 795 23,000
1987/02/06 801 810 800 805 77,000
1987/02/05 810 820 800 800 54,000
1987/02/04 822 822 800 820 43,000
1987/02/03 824 824 802 820 32,000
1987/02/02 840 840 810 815 82,000
1987/01/31 820 845 820 845 27,000
1987/01/30 835 835 830 830 18,000
1987/01/29 840 840 820 830 61,000
1987/01/28 850 850 849 849 23,000
1987/01/27 850 850 840 850 72,000
1987/01/26 861 861 840 840 56,000
1987/01/24 850 850 850 850 74,000
1987/01/23 813 840 813 840 51,000
1987/01/22 825 825 811 813 68,000
1987/01/21 830 831 819 825 70,000
1987/01/20 830 840 830 840 41,000
1987/01/19 830 840 830 840 80,000
1987/01/16 842 845 840 840 33,000
1987/01/14 840 850 840 840 38,000
1987/01/13 840 850 835 840 79,000
1987/01/12 836 840 836 836 33,000
1987/01/09 856 856 846 850 129,000
1987/01/08 833 850 833 846 69,000
1987/01/07 850 860 833 833 491,000
1987/01/06 879 880 849 849 215,000
1987/01/05 879 880 872 872 39,000

このページの先頭へ