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
1988/12/28 917 934 915 934 72,000
1988/12/27 900 917 900 915 106,000
1988/12/26 910 910 880 880 28,000
1988/12/24 900 908 900 904 145,000
1988/12/23 900 900 880 890 102,000
1988/12/22 883 894 883 890 80,000
1988/12/21 889 898 881 898 56,000
1988/12/20 874 890 874 890 44,000
1988/12/19 898 900 890 894 44,000
1988/12/16 890 905 880 898 152,000
1988/12/15 880 900 880 881 50,000
1988/12/14 870 880 870 880 39,000
1988/12/13 878 889 870 870 33,000
1988/12/12 895 895 855 855 35,000
1988/12/09 888 900 867 887 37,000
1988/12/08 889 890 887 887 55,000
1988/12/07 893 909 890 909 118,000
1988/12/06 894 894 893 894 114,000
1988/12/05 860 865 855 864 45,000
1988/12/03 863 875 855 855 54,000
1988/12/02 865 874 860 860 60,000
1988/12/01 870 875 851 865 137,000
1988/11/30 870 870 855 870 53,000
1988/11/29 851 865 851 855 20,000
1988/11/28 848 868 848 868 50,000
1988/11/26 870 877 870 877 9,000
1988/11/25 871 880 860 880 16,000
1988/11/24 856 879 848 879 121,000
1988/11/22 855 859 848 859 47,000
1988/11/21 859 859 846 859 72,000
1988/11/18 860 860 850 857 152,000
1988/11/17 831 845 800 845 516,000
1988/11/16 805 825 804 808 448,000
1988/11/15 810 810 801 805 78,000
1988/11/14 814 814 810 814 35,000
1988/11/11 792 799 791 794 134,000
1988/11/10 800 803 791 791 62,000
1988/11/09 800 800 780 790 371,000
1988/11/08 800 800 800 800 153,000
1988/11/07 800 810 800 800 31,000
1988/11/05 813 813 800 810 55,000
1988/11/04 820 822 820 820 27,000
1988/11/02 825 825 810 812 23,000
1988/11/01 830 835 825 835 59,000
1988/10/31 850 850 830 830 353,000
1988/10/29 860 860 860 860 9,000
1988/10/28 896 896 896 896 6,000
1988/10/27 860 876 860 876 43,000
1988/10/26 865 880 865 880 15,000
1988/10/25 855 861 855 860 20,000
1988/10/24 841 856 841 856 12,000
1988/10/22 840 840 840 840 3,000
1988/10/21 850 850 850 850 6,000
1988/10/20 835 840 830 840 82,000
1988/10/19 875 875 855 860 20,000
1988/10/18 875 885 874 885 19,000
1988/10/17 888 888 885 885 7,000
1988/10/14 890 900 889 889 25,000
1988/10/13 895 905 890 890 33,000
1988/10/12 890 895 890 895 212,000
1988/10/11 910 910 910 910 9,000
1988/10/07 929 929 909 909 12,000
1988/10/06 936 936 926 929 41,000
1988/10/05 920 936 920 936 14,000
1988/10/04 920 920 920 920 10,000
1988/10/03 910 910 910 910 9,000
1988/10/01 905 920 890 920 17,000
1988/09/30 910 910 900 900 5,000
1988/09/29 911 911 910 910 7,000
1988/09/28 936 936 910 910 65,000
1988/09/27 938 938 931 931 57,000
1988/09/26 920 950 920 930 86,000
1988/09/24 915 930 915 930 31,000
1988/09/22 915 915 915 915 14,000
1988/09/21 891 905 891 905 109,000
1988/09/20 900 900 890 900 59,000
1988/09/19 900 910 900 905 676,000
1988/09/16 915 915 900 900 29,000
1988/09/14 940 940 930 939 87,000
1988/09/13 945 970 945 950 154,000
1988/09/12 945 945 945 945 1,000
1988/09/09 950 950 950 950 15,000
1988/09/08 960 960 940 940 31,000
1988/09/07 970 970 960 960 63,000
1988/09/06 975 975 970 970 31,000
1988/09/05 961 970 961 970 22,000
1988/09/03 950 970 950 960 21,000
1988/09/02 945 945 945 945 8,000
1988/09/01 960 960 940 940 18,000
1988/08/31 970 970 960 970 61,000
1988/08/30 950 970 949 970 85,000
1988/08/29 962 970 950 950 44,000
1988/08/27 971 975 971 972 19,000
1988/08/26 984 984 971 980 42,000
1988/08/25 980 985 980 985 23,000
1988/08/24 985 995 980 995 30,000
1988/08/23 992 992 985 989 41,000
1988/08/22 976 982 971 982 47,000
1988/08/19 972 980 972 980 56,000
1988/08/18 980 985 978 984 78,000
1988/08/17 999 999 973 980 73,000
1988/08/16 1,030 1,050 1,000 1,000 538,000
1988/08/15 974 1,080 974 1,010 1,025,000
1988/08/12 975 975 972 972 91,000
1988/08/11 980 980 972 975 79,000
1988/08/10 980 990 980 980 17,000
1988/08/09 991 991 980 980 28,000
1988/08/08 980 990 980 990 20,000
1988/08/06 980 980 980 980 24,000
1988/08/05 980 989 980 981 51,000
1988/08/04 990 990 980 980 81,000
1988/08/03 985 990 985 985 45,000
1988/08/02 986 990 986 987 294,000
1988/08/01 990 999 980 986 59,000
1988/07/30 985 990 985 990 83,000
1988/07/29 1,000 1,000 985 985 71,000
1988/07/28 990 990 990 990 51,000
1988/07/27 970 990 965 989 55,000
1988/07/26 999 999 960 960 39,000
1988/07/25 970 974 970 971 14,000
1988/07/23 960 960 960 960 34,000
1988/07/22 955 980 950 980 104,000
1988/07/21 955 960 955 955 27,000
1988/07/20 981 981 965 965 93,000
1988/07/19 961 961 961 961 41,000
1988/07/18 1,000 1,000 991 991 28,000
1988/07/15 1,010 1,010 1,000 1,000 49,000
1988/07/14 1,010 1,010 1,000 1,000 141,000
1988/07/13 1,010 1,030 1,010 1,010 74,000
1988/07/12 1,020 1,020 1,010 1,010 90,000
1988/07/11 1,020 1,020 1,020 1,020 31,000
1988/07/08 1,010 1,030 1,010 1,030 66,000
1988/07/07 1,010 1,020 1,010 1,020 76,000
1988/07/06 1,050 1,050 1,020 1,020 107,000
1988/07/05 1,030 1,040 1,020 1,030 96,000
1988/07/04 1,030 1,030 1,030 1,030 40,000
1988/07/02 1,060 1,060 1,030 1,030 72,000
1988/07/01 1,050 1,050 1,040 1,040 136,000
1988/06/30 1,060 1,060 1,030 1,030 62,000
1988/06/29 1,030 1,040 1,010 1,040 172,000
1988/06/28 1,010 1,030 1,010 1,020 95,000
1988/06/27 1,030 1,030 1,010 1,010 89,000
1988/06/25 1,010 1,010 1,000 1,010 50,000
1988/06/24 1,010 1,020 1,000 1,000 59,000
1988/06/23 1,000 1,030 1,000 1,000 39,000
1988/06/22 1,010 1,020 1,000 1,010 45,000
1988/06/21 1,010 1,010 1,000 1,000 75,000
1988/06/20 1,020 1,020 1,010 1,010 48,000
1988/06/17 1,020 1,020 1,000 1,010 74,000
1988/06/16 985 1,000 985 1,000 81,000
1988/06/15 1,000 1,000 985 985 246,000
1988/06/14 1,020 1,020 985 1,000 90,000
1988/06/13 1,000 1,000 980 1,000 75,000
1988/06/10 1,000 1,000 986 986 34,000
1988/06/09 1,010 1,030 1,000 1,020 89,000
1988/06/08 1,010 1,010 1,000 1,010 45,000
1988/06/07 1,030 1,030 1,020 1,020 133,000
1988/06/06 1,030 1,060 1,030 1,040 58,000
1988/06/04 1,060 1,070 1,040 1,040 59,000
1988/06/03 1,060 1,100 1,060 1,080 514,000
1988/06/02 1,040 1,070 1,040 1,070 36,000
1988/06/01 1,070 1,080 1,030 1,030 146,000
1988/05/31 1,060 1,090 1,050 1,090 251,000
1988/05/30 1,020 1,060 1,020 1,060 132,000
1988/05/28 1,070 1,070 1,040 1,040 26,000
1988/05/27 1,080 1,080 1,060 1,060 102,000
1988/05/26 1,080 1,080 1,050 1,060 71,000
1988/05/25 1,050 1,050 1,040 1,040 33,000
1988/05/24 1,060 1,060 1,040 1,040 28,000
1988/05/23 1,030 1,050 1,030 1,050 35,000
1988/05/20 1,060 1,090 1,050 1,050 64,000
1988/05/19 1,060 1,080 1,060 1,060 46,000
1988/05/18 1,070 1,080 1,070 1,080 85,000
1988/05/17 1,090 1,090 1,050 1,090 284,000
1988/05/16 1,040 1,090 1,040 1,070 280,000
1988/05/13 1,090 1,100 1,060 1,060 319,000
1988/05/12 1,070 1,070 1,040 1,070 158,000
1988/05/11 1,040 1,110 1,040 1,070 931,000
1988/05/10 1,010 1,090 1,010 1,070 188,000
1988/05/09 1,010 1,050 1,010 1,030 314,000
1988/05/07 1,040 1,050 1,030 1,030 40,000
1988/05/06 1,040 1,050 1,040 1,040 104,000
1988/05/02 1,050 1,080 1,040 1,050 151,000
1988/04/30 1,040 1,080 1,040 1,060 56,000
1988/04/28 1,050 1,090 1,040 1,060 280,000
1988/04/27 1,050 1,060 1,040 1,050 151,000
1988/04/26 1,060 1,070 1,060 1,060 115,000
1988/04/25 1,030 1,080 1,030 1,080 267,000
1988/04/23 1,060 1,060 1,050 1,050 126,000
1988/04/22 1,070 1,080 1,050 1,070 484,000
1988/04/21 1,050 1,110 1,050 1,090 1,353,000
1988/04/20 1,000 1,070 1,000 1,050 655,000
1988/04/19 1,030 1,030 995 1,000 260,000
1988/04/18 1,020 1,040 1,020 1,030 68,000
1988/04/15 1,040 1,060 1,020 1,020 802,000
1988/04/14 1,020 1,100 1,020 1,060 1,798,000
1988/04/13 1,010 1,050 1,000 1,040 1,166,000
1988/04/12 981 1,040 981 1,020 776,000
1988/04/11 995 995 988 988 73,000
1988/04/08 993 993 962 962 98,000
1988/04/07 1,020 1,020 990 993 115,000
1988/04/06 1,030 1,030 1,000 1,010 400,000
1988/04/05 989 1,030 988 1,030 632,000
1988/04/04 969 990 969 988 187,000
1988/04/02 971 971 970 970 8,000
1988/04/01 967 977 951 951 110,000
1988/03/31 944 977 940 977 75,000
1988/03/30 940 950 940 944 172,000
1988/03/29 935 970 935 940 76,000
1988/03/28 937 950 935 940 56,000
1988/03/26 935 951 935 950 75,000
1988/03/25 945 965 945 955 41,000
1988/03/24 971 971 960 965 45,000
1988/03/23 980 980 960 960 116,000
1988/03/22 960 970 950 970 72,000
1988/03/18 950 970 950 950 88,000
1988/03/17 941 950 935 947 32,000
1988/03/16 944 945 920 931 134,000
1988/03/15 935 945 935 938 138,000
1988/03/14 960 960 941 945 84,000
1988/03/11 946 956 941 941 94,000
1988/03/10 959 960 950 956 65,000
1988/03/09 970 970 955 965 149,000
1988/03/08 972 972 965 970 68,000
1988/03/07 972 980 972 980 63,000
1988/03/05 987 987 970 972 36,000
1988/03/04 960 990 960 990 92,000
1988/03/03 972 985 970 970 196,000
1988/03/02 950 971 950 970 210,000
1988/03/01 978 978 960 960 106,000
1988/02/29 978 980 956 970 170,000
1988/02/27 951 980 951 979 266,000
1988/02/26 935 950 930 938 363,000
1988/02/25 930 930 925 930 203,000
1988/02/24 927 930 922 930 192,000
1988/02/23 920 930 910 921 121,000
1988/02/22 935 935 905 920 146,000
1988/02/19 934 934 920 925 148,000
1988/02/18 894 940 885 925 308,000
1988/02/17 882 895 881 886 106,000
1988/02/16 889 892 881 881 104,000
1988/02/15 870 890 870 870 59,000
1988/02/12 860 868 860 866 91,000
1988/02/10 850 860 850 860 23,000
1988/02/09 864 866 850 850 40,000
1988/02/08 870 872 866 866 17,000
1988/02/06 880 880 866 870 44,000
1988/02/05 864 890 864 890 45,000
1988/02/04 876 885 875 875 15,000
1988/02/03 870 870 860 860 42,000
1988/02/02 890 890 870 870 26,000
1988/02/01 889 889 870 885 26,000
1988/01/30 865 885 865 880 71,000
1988/01/29 875 885 875 880 48,000
1988/01/28 884 885 875 884 55,000
1988/01/27 870 890 860 890 184,000
1988/01/26 873 873 860 860 43,000
1988/01/25 850 863 843 863 33,000
1988/01/23 855 855 844 844 12,000
1988/01/22 844 850 844 847 39,000
1988/01/21 869 874 860 874 24,000
1988/01/20 870 880 855 880 104,000
1988/01/19 870 880 869 869 122,000
1988/01/18 850 855 845 855 26,000
1988/01/14 835 845 835 845 12,000
1988/01/13 839 839 830 830 8,000
1988/01/12 827 839 819 819 28,000
1988/01/11 840 845 818 818 26,000
1988/01/08 850 860 850 850 26,000
1988/01/07 820 833 820 833 160,000
1988/01/06 812 828 812 820 38,000
1988/01/05 790 809 790 801 67,000
1988/01/04 803 803 800 800 14,000

このページの先頭へ