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
1989/12/29 1,360 1,360 1,350 1,350 104,000
1989/12/28 1,380 1,380 1,360 1,360 232,000
1989/12/27 1,410 1,410 1,370 1,380 548,000
1989/12/26 1,410 1,420 1,390 1,400 1,061,000
1989/12/25 1,350 1,410 1,340 1,380 1,247,000
1989/12/22 1,350 1,350 1,330 1,350 256,000
1989/12/21 1,310 1,340 1,300 1,340 244,000
1989/12/20 1,330 1,340 1,300 1,330 217,000
1989/12/19 1,330 1,350 1,320 1,350 354,000
1989/12/18 1,350 1,350 1,330 1,350 236,000
1989/12/15 1,340 1,340 1,320 1,340 149,000
1989/12/14 1,340 1,350 1,330 1,350 290,000
1989/12/13 1,300 1,350 1,300 1,340 621,000
1989/12/12 1,290 1,320 1,290 1,320 140,000
1989/12/11 1,290 1,310 1,290 1,290 68,000
1989/12/08 1,330 1,330 1,280 1,280 354,000
1989/12/07 1,330 1,350 1,320 1,330 296,000
1989/12/06 1,280 1,320 1,260 1,320 241,000
1989/12/05 1,310 1,310 1,290 1,300 131,000
1989/12/04 1,280 1,310 1,280 1,290 250,000
1989/12/01 1,300 1,310 1,280 1,280 328,000
1989/11/30 1,320 1,320 1,290 1,300 297,000
1989/11/29 1,340 1,350 1,310 1,320 716,000
1989/11/28 1,300 1,410 1,300 1,350 7,333,000
1989/11/27 1,260 1,310 1,230 1,300 857,000
1989/11/24 1,270 1,310 1,270 1,300 1,706,000
1989/11/22 1,170 1,350 1,170 1,330 2,609,000
1989/11/21 1,160 1,170 1,140 1,170 110,000
1989/11/20 1,150 1,160 1,140 1,160 62,000
1989/11/17 1,160 1,170 1,100 1,150 154,000
1989/11/16 1,140 1,150 1,140 1,140 158,000
1989/11/15 1,150 1,160 1,140 1,140 212,000
1989/11/14 1,140 1,150 1,140 1,150 105,000
1989/11/13 1,140 1,160 1,140 1,140 245,000
1989/11/10 1,140 1,150 1,130 1,130 236,000
1989/11/09 1,130 1,150 1,110 1,130 142,000
1989/11/08 1,140 1,150 1,140 1,140 69,000
1989/11/07 1,140 1,150 1,140 1,140 91,000
1989/11/06 1,150 1,150 1,140 1,140 125,000
1989/11/02 1,150 1,160 1,130 1,140 117,000
1989/11/01 1,160 1,170 1,150 1,150 136,000
1989/10/31 1,160 1,170 1,150 1,160 160,000
1989/10/30 1,160 1,180 1,150 1,160 139,000
1989/10/27 1,150 1,160 1,110 1,160 153,000
1989/10/26 1,180 1,180 1,170 1,170 95,000
1989/10/25 1,190 1,190 1,170 1,180 100,000
1989/10/24 1,180 1,190 1,180 1,180 138,000
1989/10/23 1,170 1,190 1,160 1,180 125,000
1989/10/20 1,150 1,170 1,150 1,160 154,000
1989/10/19 1,160 1,170 1,150 1,150 100,000
1989/10/18 1,140 1,170 1,140 1,170 75,000
1989/10/17 1,180 1,180 1,140 1,180 105,000
1989/10/16 1,140 1,160 1,130 1,140 147,000
1989/10/13 1,160 1,170 1,160 1,170 93,000
1989/10/12 1,190 1,190 1,180 1,180 125,000
1989/10/11 1,200 1,200 1,160 1,190 244,000
1989/10/09 1,190 1,190 1,180 1,180 77,000
1989/10/06 1,170 1,200 1,160 1,180 96,000
1989/10/05 1,200 1,200 1,170 1,190 185,000
1989/10/04 1,190 1,190 1,180 1,190 130,000
1989/10/03 1,190 1,200 1,160 1,190 282,000
1989/10/02 1,200 1,210 1,180 1,180 158,000
1989/09/29 1,200 1,210 1,180 1,190 115,000
1989/09/28 1,210 1,220 1,180 1,200 132,000
1989/09/27 1,230 1,230 1,180 1,200 270,000
1989/09/26 1,220 1,230 1,200 1,230 667,000
1989/09/25 1,190 1,210 1,180 1,210 311,000
1989/09/22 1,180 1,220 1,180 1,200 682,000
1989/09/21 1,180 1,190 1,180 1,190 316,000
1989/09/20 1,160 1,180 1,160 1,170 388,000
1989/09/19 1,170 1,170 1,140 1,160 67,000
1989/09/18 1,160 1,170 1,140 1,140 99,000
1989/09/14 1,180 1,190 1,160 1,160 359,000
1989/09/13 1,170 1,190 1,150 1,190 674,000
1989/09/12 1,180 1,180 1,140 1,170 224,000
1989/09/11 1,160 1,180 1,150 1,180 531,000
1989/09/08 1,150 1,160 1,140 1,160 476,000
1989/09/07 1,130 1,160 1,120 1,140 637,000
1989/09/06 1,110 1,140 1,110 1,130 298,000
1989/09/05 1,100 1,120 1,100 1,120 165,000
1989/09/04 1,140 1,140 1,120 1,120 157,000
1989/09/01 1,140 1,140 1,110 1,130 285,000
1989/08/31 1,100 1,140 1,090 1,140 209,000
1989/08/30 1,080 1,110 1,080 1,090 186,000
1989/08/29 1,090 1,110 1,090 1,100 168,000
1989/08/28 1,130 1,130 1,090 1,110 155,000
1989/08/25 1,120 1,140 1,110 1,120 231,000
1989/08/24 1,140 1,140 1,100 1,120 293,000
1989/08/23 1,110 1,160 1,110 1,120 953,000
1989/08/22 1,090 1,120 1,090 1,110 319,000
1989/08/21 1,100 1,110 1,070 1,110 135,000
1989/08/18 1,110 1,110 1,080 1,090 252,000
1989/08/17 1,100 1,120 1,090 1,110 274,000
1989/08/16 1,080 1,100 1,070 1,100 116,000
1989/08/15 1,060 1,080 1,060 1,080 56,000
1989/08/14 1,060 1,070 1,050 1,060 23,000
1989/08/11 1,090 1,090 1,060 1,060 44,000
1989/08/10 1,070 1,100 1,070 1,100 222,000
1989/08/09 1,080 1,090 1,050 1,070 179,000
1989/08/08 1,060 1,090 1,050 1,080 136,000
1989/08/07 1,060 1,080 1,060 1,080 55,000
1989/08/04 1,070 1,090 1,060 1,060 80,000
1989/08/03 1,080 1,100 1,070 1,070 91,000
1989/08/02 1,070 1,100 1,070 1,090 140,000
1989/08/01 1,100 1,100 1,060 1,090 247,000
1989/07/31 1,070 1,100 1,070 1,100 345,000
1989/07/28 1,070 1,080 1,060 1,070 223,000
1989/07/27 1,080 1,090 1,060 1,060 215,000
1989/07/26 1,080 1,080 1,070 1,070 144,000
1989/07/25 1,060 1,080 1,060 1,070 210,000
1989/07/24 1,060 1,060 1,030 1,040 69,000
1989/07/21 1,060 1,060 1,030 1,030 201,000
1989/07/20 1,050 1,050 1,040 1,050 84,000
1989/07/19 1,050 1,050 1,040 1,050 77,000
1989/07/18 1,060 1,070 1,040 1,050 87,000
1989/07/17 1,070 1,070 1,050 1,050 95,000
1989/07/14 1,050 1,070 1,050 1,050 57,000
1989/07/13 1,070 1,080 1,050 1,050 107,000
1989/07/12 1,080 1,080 1,060 1,060 160,000
1989/07/11 1,080 1,080 1,060 1,060 148,000
1989/07/10 1,080 1,090 1,060 1,070 119,000
1989/07/07 1,080 1,080 1,060 1,060 143,000
1989/07/06 1,060 1,070 1,060 1,060 108,000
1989/07/05 1,080 1,080 1,070 1,070 71,000
1989/07/04 1,080 1,090 1,050 1,050 75,000
1989/07/03 1,090 1,090 1,070 1,090 64,000
1989/06/30 1,080 1,080 1,050 1,070 135,000
1989/06/29 1,100 1,100 1,070 1,070 250,000
1989/06/28 1,040 1,140 1,020 1,110 1,170,000
1989/06/27 1,070 1,070 1,020 1,020 293,000
1989/06/26 1,090 1,090 1,060 1,060 140,000
1989/06/23 1,090 1,090 1,060 1,070 107,000
1989/06/22 1,100 1,100 1,080 1,090 319,000
1989/06/21 1,110 1,120 1,080 1,110 341,000
1989/06/20 1,060 1,130 1,060 1,110 1,422,000
1989/06/19 1,050 1,070 1,050 1,060 157,000
1989/06/16 1,080 1,090 1,050 1,050 301,000
1989/06/15 1,100 1,130 1,060 1,070 2,484,000
1989/06/14 1,050 1,120 1,020 1,120 1,419,000
1989/06/13 1,050 1,050 1,030 1,050 159,000
1989/06/12 1,020 1,050 1,010 1,030 120,000
1989/06/09 1,050 1,070 1,040 1,040 575,000
1989/06/08 1,030 1,090 1,020 1,070 973,000
1989/06/07 1,010 1,020 995 1,020 195,000
1989/06/06 1,010 1,020 990 1,020 110,000
1989/06/05 1,010 1,020 991 1,020 177,000
1989/06/02 1,020 1,020 1,000 1,020 89,000
1989/06/01 1,000 1,030 999 1,020 239,000
1989/05/31 1,020 1,020 991 991 186,000
1989/05/30 995 1,010 995 1,010 122,000
1989/05/29 1,000 1,010 990 1,010 147,000
1989/05/26 1,020 1,020 1,000 1,020 116,000
1989/05/25 1,000 1,020 990 1,010 90,000
1989/05/24 1,000 1,020 990 1,020 108,000
1989/05/23 1,010 1,020 1,000 1,020 106,000
1989/05/22 1,020 1,030 1,000 1,020 199,000
1989/05/19 1,020 1,020 1,000 1,020 155,000
1989/05/18 1,010 1,030 1,000 1,020 152,000
1989/05/17 1,030 1,040 1,020 1,030 139,000
1989/05/16 1,040 1,040 1,030 1,030 62,000
1989/05/15 1,040 1,040 1,020 1,030 88,000
1989/05/12 1,040 1,040 1,020 1,030 130,000
1989/05/11 1,050 1,050 1,030 1,030 79,000
1989/05/10 1,050 1,050 1,030 1,040 238,000
1989/05/09 1,060 1,070 1,050 1,060 550,000
1989/05/08 1,050 1,080 1,040 1,070 721,000
1989/05/02 1,030 1,050 1,020 1,040 523,000
1989/05/01 1,020 1,030 1,010 1,030 264,000
1989/04/28 1,010 1,020 1,000 1,010 434,000
1989/04/27 1,000 1,010 995 1,000 466,000
1989/04/26 1,010 1,010 1,000 1,010 162,000
1989/04/25 1,010 1,010 997 1,000 155,000
1989/04/24 1,010 1,010 996 996 125,000
1989/04/21 1,000 1,010 990 995 164,000
1989/04/20 1,000 1,010 995 1,010 193,000
1989/04/19 1,000 1,010 995 1,010 167,000
1989/04/18 1,010 1,010 995 999 91,000
1989/04/17 1,000 1,010 1,000 1,010 72,000
1989/04/14 999 1,000 990 1,000 49,000
1989/04/13 1,010 1,020 1,000 1,000 121,000
1989/04/12 1,010 1,030 1,010 1,010 164,000
1989/04/11 1,020 1,020 1,010 1,020 66,000
1989/04/10 1,010 1,030 1,010 1,010 160,000
1989/04/07 1,030 1,040 1,000 1,030 342,000
1989/04/06 1,060 1,060 1,030 1,040 469,000
1989/04/05 1,050 1,070 1,040 1,040 2,334,000
1989/04/04 1,020 1,030 1,000 1,030 1,085,000
1989/04/03 999 1,040 990 1,000 647,000
1989/03/31 987 990 980 980 527,000
1989/03/30 955 970 950 967 553,000
1989/03/29 950 950 950 950 58,000
1989/03/28 950 950 930 950 77,000
1989/03/27 909 911 900 905 97,000
1989/03/24 929 929 911 911 85,000
1989/03/23 936 944 920 929 120,000
1989/03/22 918 918 916 916 31,000
1989/03/20 925 938 925 938 61,000
1989/03/17 944 944 925 925 156,000
1989/03/16 950 950 934 934 75,000
1989/03/15 948 948 944 945 97,000
1989/03/14 935 935 921 924 112,000
1989/03/13 939 939 930 935 72,000
1989/03/10 940 940 929 929 49,000
1989/03/09 940 940 924 930 56,000
1989/03/08 920 935 920 934 81,000
1989/03/07 945 945 920 920 58,000
1989/03/06 916 935 916 935 67,000
1989/03/03 948 948 934 935 27,000
1989/03/02 945 945 930 930 22,000
1989/03/01 935 945 935 935 68,000
1989/02/28 948 948 933 935 71,000
1989/02/27 950 950 945 950 107,000
1989/02/23 935 945 935 940 237,000
1989/02/22 936 936 926 930 97,000
1989/02/21 936 940 935 936 41,000
1989/02/20 940 940 932 935 52,000
1989/02/17 938 939 925 930 100,000
1989/02/16 915 927 915 925 57,000
1989/02/15 940 940 925 925 92,000
1989/02/14 950 952 931 933 108,000
1989/02/13 975 980 950 950 36,000
1989/02/10 961 971 961 970 38,000
1989/02/09 975 980 968 974 219,000
1989/02/08 980 985 969 974 95,000
1989/02/07 985 985 980 980 148,000
1989/02/06 996 998 975 975 373,000
1989/02/03 976 980 970 975 56,000
1989/02/02 950 966 950 960 44,000
1989/02/01 984 984 955 960 120,000
1989/01/31 980 985 975 975 106,000
1989/01/30 975 985 975 979 40,000
1989/01/28 985 985 969 985 108,000
1989/01/27 980 995 979 990 288,000
1989/01/26 978 994 969 989 217,000
1989/01/25 941 960 940 958 89,000
1989/01/24 944 945 935 940 255,000
1989/01/23 934 934 925 934 152,000
1989/01/20 940 945 934 935 218,000
1989/01/19 932 932 921 932 123,000
1989/01/18 912 912 907 912 69,000
1989/01/17 913 923 910 912 63,000
1989/01/13 910 910 898 910 84,000
1989/01/12 920 920 905 910 80,000
1989/01/11 920 920 910 918 137,000
1989/01/10 920 920 900 918 782,000
1989/01/09 916 921 916 920 93,000
1989/01/06 919 919 913 915 46,000
1989/01/05 939 939 919 919 40,000
1989/01/04 944 944 938 940 54,000

このページの先頭へ