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 |
|---|---|---|---|---|---|
| 1990/12/28 | 840 | 840 | 838 | 840 | 77,000 |
| 1990/12/27 | 830 | 850 | 829 | 847 | 176,000 |
| 1990/12/26 | 816 | 850 | 816 | 848 | 189,000 |
| 1990/12/25 | 848 | 848 | 832 | 834 | 143,000 |
| 1990/12/21 | 834 | 853 | 830 | 850 | 178,000 |
| 1990/12/20 | 850 | 852 | 843 | 844 | 335,000 |
| 1990/12/19 | 845 | 852 | 843 | 852 | 331,000 |
| 1990/12/18 | 830 | 830 | 811 | 825 | 179,000 |
| 1990/12/17 | 818 | 826 | 809 | 820 | 70,000 |
| 1990/12/14 | 792 | 827 | 792 | 826 | 1,429,000 |
| 1990/12/13 | 842 | 852 | 832 | 852 | 340,000 |
| 1990/12/12 | 835 | 844 | 829 | 840 | 110,000 |
| 1990/12/11 | 785 | 845 | 785 | 845 | 327,000 |
| 1990/12/10 | 810 | 810 | 778 | 805 | 205,000 |
| 1990/12/07 | 787 | 818 | 787 | 810 | 148,000 |
| 1990/12/06 | 795 | 800 | 785 | 795 | 123,000 |
| 1990/12/05 | 778 | 799 | 768 | 795 | 150,000 |
| 1990/12/04 | 793 | 793 | 768 | 768 | 127,000 |
| 1990/12/03 | 781 | 784 | 771 | 783 | 140,000 |
| 1990/11/30 | 715 | 750 | 700 | 750 | 171,000 |
| 1990/11/29 | 739 | 739 | 708 | 725 | 53,000 |
| 1990/11/28 | 800 | 801 | 759 | 759 | 124,000 |
| 1990/11/27 | 765 | 801 | 755 | 794 | 105,000 |
| 1990/11/26 | 789 | 789 | 780 | 785 | 131,000 |
| 1990/11/22 | 731 | 739 | 723 | 739 | 272,000 |
| 1990/11/21 | 720 | 730 | 720 | 724 | 78,000 |
| 1990/11/20 | 731 | 740 | 731 | 740 | 86,000 |
| 1990/11/19 | 731 | 741 | 716 | 741 | 102,000 |
| 1990/11/16 | 744 | 744 | 711 | 741 | 90,000 |
| 1990/11/15 | 750 | 765 | 740 | 745 | 105,000 |
| 1990/11/14 | 759 | 774 | 750 | 755 | 168,000 |
| 1990/11/09 | 705 | 705 | 697 | 700 | 115,000 |
| 1990/11/08 | 740 | 755 | 740 | 755 | 95,000 |
| 1990/11/07 | 785 | 785 | 775 | 780 | 89,000 |
| 1990/11/06 | 849 | 849 | 824 | 825 | 74,000 |
| 1990/11/05 | 840 | 840 | 830 | 832 | 62,000 |
| 1990/11/02 | 823 | 836 | 805 | 820 | 116,000 |
| 1990/11/01 | 833 | 843 | 829 | 843 | 76,000 |
| 1990/10/31 | 835 | 870 | 835 | 852 | 235,000 |
| 1990/10/30 | 840 | 850 | 835 | 845 | 171,000 |
| 1990/10/29 | 815 | 850 | 815 | 841 | 88,000 |
| 1990/10/26 | 818 | 824 | 810 | 818 | 175,000 |
| 1990/10/25 | 800 | 824 | 800 | 820 | 98,000 |
| 1990/10/24 | 809 | 809 | 779 | 779 | 248,000 |
| 1990/10/23 | 822 | 829 | 809 | 829 | 206,000 |
| 1990/10/22 | 800 | 822 | 791 | 819 | 122,000 |
| 1990/10/19 | 810 | 810 | 796 | 801 | 70,000 |
| 1990/10/18 | 780 | 810 | 780 | 810 | 142,000 |
| 1990/10/17 | 801 | 804 | 789 | 790 | 112,000 |
| 1990/10/16 | 790 | 808 | 790 | 805 | 233,000 |
| 1990/10/15 | 740 | 744 | 735 | 744 | 57,000 |
| 1990/10/12 | 734 | 734 | 721 | 725 | 73,000 |
| 1990/10/11 | 745 | 760 | 741 | 741 | 42,000 |
| 1990/10/09 | 772 | 793 | 772 | 792 | 97,000 |
| 1990/10/08 | 750 | 797 | 750 | 792 | 145,000 |
| 1990/10/05 | 730 | 740 | 730 | 740 | 152,000 |
| 1990/10/04 | 741 | 760 | 741 | 760 | 38,000 |
| 1990/10/03 | 770 | 770 | 760 | 761 | 268,000 |
| 1990/10/02 | 731 | 731 | 731 | 731 | 149,000 |
| 1990/10/01 | 688 | 688 | 652 | 652 | 43,000 |
| 1990/09/28 | 729 | 729 | 699 | 699 | 145,000 |
| 1990/09/27 | 745 | 745 | 729 | 730 | 139,000 |
| 1990/09/26 | 780 | 780 | 765 | 765 | 136,000 |
| 1990/09/25 | 769 | 770 | 765 | 770 | 99,000 |
| 1990/09/21 | 765 | 775 | 750 | 775 | 198,000 |
| 1990/09/20 | 800 | 800 | 760 | 775 | 67,000 |
| 1990/09/19 | 770 | 800 | 770 | 790 | 75,000 |
| 1990/09/18 | 790 | 790 | 760 | 775 | 88,000 |
| 1990/09/17 | 791 | 801 | 780 | 801 | 107,000 |
| 1990/09/14 | 780 | 804 | 780 | 781 | 774,000 |
| 1990/09/13 | 815 | 830 | 805 | 830 | 145,000 |
| 1990/09/12 | 760 | 825 | 760 | 825 | 164,000 |
| 1990/09/11 | 765 | 775 | 754 | 770 | 119,000 |
| 1990/09/10 | 755 | 755 | 754 | 754 | 29,000 |
| 1990/09/07 | 710 | 735 | 709 | 735 | 162,000 |
| 1990/09/06 | 752 | 753 | 710 | 716 | 197,000 |
| 1990/09/05 | 790 | 790 | 740 | 744 | 154,000 |
| 1990/09/04 | 800 | 809 | 781 | 798 | 101,000 |
| 1990/09/03 | 831 | 831 | 830 | 830 | 85,000 |
| 1990/08/31 | 801 | 860 | 801 | 860 | 87,000 |
| 1990/08/30 | 781 | 786 | 770 | 780 | 95,000 |
| 1990/08/29 | 799 | 799 | 770 | 777 | 125,000 |
| 1990/08/28 | 799 | 799 | 781 | 791 | 176,000 |
| 1990/08/27 | 776 | 777 | 765 | 765 | 52,000 |
| 1990/08/24 | 780 | 800 | 760 | 765 | 187,000 |
| 1990/08/23 | 790 | 790 | 783 | 790 | 158,000 |
| 1990/08/22 | 848 | 852 | 836 | 852 | 172,000 |
| 1990/08/21 | 870 | 880 | 856 | 856 | 134,000 |
| 1990/08/20 | 863 | 878 | 856 | 856 | 109,000 |
| 1990/08/17 | 850 | 873 | 845 | 873 | 184,000 |
| 1990/08/16 | 900 | 900 | 867 | 873 | 109,000 |
| 1990/08/15 | 877 | 911 | 877 | 901 | 191,000 |
| 1990/08/14 | 840 | 875 | 832 | 868 | 404,000 |
| 1990/08/10 | 912 | 912 | 890 | 910 | 115,000 |
| 1990/08/09 | 920 | 920 | 891 | 891 | 268,000 |
| 1990/08/08 | 886 | 895 | 880 | 882 | 200,000 |
| 1990/08/07 | 893 | 924 | 873 | 873 | 207,000 |
| 1990/08/06 | 950 | 951 | 920 | 933 | 174,000 |
| 1990/08/03 | 1,000 | 1,050 | 981 | 981 | 141,000 |
| 1990/08/02 | 1,050 | 1,060 | 980 | 1,030 | 208,000 |
| 1990/08/01 | 1,110 | 1,110 | 1,080 | 1,090 | 118,000 |
| 1990/07/31 | 1,060 | 1,090 | 1,050 | 1,090 | 115,000 |
| 1990/07/30 | 1,060 | 1,070 | 1,050 | 1,060 | 86,000 |
| 1990/07/27 | 1,120 | 1,120 | 1,080 | 1,120 | 104,000 |
| 1990/07/26 | 1,130 | 1,160 | 1,120 | 1,160 | 81,000 |
| 1990/07/25 | 1,120 | 1,150 | 1,120 | 1,150 | 11,000 |
| 1990/07/24 | 1,130 | 1,160 | 1,110 | 1,140 | 45,000 |
| 1990/07/23 | 1,140 | 1,180 | 1,140 | 1,140 | 79,000 |
| 1990/07/20 | 1,160 | 1,190 | 1,150 | 1,150 | 168,000 |
| 1990/07/19 | 1,160 | 1,200 | 1,160 | 1,200 | 143,000 |
| 1990/07/18 | 1,160 | 1,180 | 1,160 | 1,160 | 90,000 |
| 1990/07/17 | 1,190 | 1,190 | 1,160 | 1,170 | 71,000 |
| 1990/07/16 | 1,200 | 1,200 | 1,160 | 1,200 | 43,000 |
| 1990/07/13 | 1,200 | 1,200 | 1,180 | 1,200 | 81,000 |
| 1990/07/12 | 1,190 | 1,220 | 1,160 | 1,220 | 154,000 |
| 1990/07/11 | 1,180 | 1,190 | 1,160 | 1,170 | 87,000 |
| 1990/07/10 | 1,190 | 1,200 | 1,170 | 1,200 | 97,000 |
| 1990/07/09 | 1,190 | 1,200 | 1,180 | 1,200 | 100,000 |
| 1990/07/06 | 1,190 | 1,230 | 1,190 | 1,200 | 87,000 |
| 1990/07/05 | 1,210 | 1,220 | 1,210 | 1,210 | 59,000 |
| 1990/07/04 | 1,180 | 1,220 | 1,180 | 1,210 | 110,000 |
| 1990/07/03 | 1,150 | 1,180 | 1,150 | 1,180 | 116,000 |
| 1990/07/02 | 1,170 | 1,180 | 1,130 | 1,150 | 183,000 |
| 1990/06/29 | 1,230 | 1,230 | 1,170 | 1,180 | 73,000 |
| 1990/06/28 | 1,180 | 1,200 | 1,180 | 1,190 | 74,000 |
| 1990/06/27 | 1,200 | 1,220 | 1,160 | 1,220 | 196,000 |
| 1990/06/26 | 1,180 | 1,180 | 1,150 | 1,150 | 208,000 |
| 1990/06/25 | 1,200 | 1,200 | 1,140 | 1,160 | 198,000 |
| 1990/06/22 | 1,190 | 1,210 | 1,190 | 1,210 | 64,000 |
| 1990/06/21 | 1,230 | 1,230 | 1,200 | 1,210 | 138,000 |
| 1990/06/20 | 1,190 | 1,210 | 1,180 | 1,200 | 97,000 |
| 1990/06/19 | 1,180 | 1,230 | 1,170 | 1,230 | 106,000 |
| 1990/06/18 | 1,190 | 1,230 | 1,180 | 1,200 | 71,000 |
| 1990/06/15 | 1,230 | 1,240 | 1,190 | 1,190 | 84,000 |
| 1990/06/14 | 1,240 | 1,240 | 1,210 | 1,210 | 65,000 |
| 1990/06/13 | 1,220 | 1,220 | 1,190 | 1,200 | 69,000 |
| 1990/06/12 | 1,190 | 1,210 | 1,180 | 1,190 | 110,000 |
| 1990/06/11 | 1,230 | 1,260 | 1,190 | 1,220 | 177,000 |
| 1990/06/08 | 1,250 | 1,260 | 1,230 | 1,240 | 445,000 |
| 1990/06/07 | 1,230 | 1,240 | 1,200 | 1,220 | 128,000 |
| 1990/06/06 | 1,210 | 1,230 | 1,190 | 1,210 | 103,000 |
| 1990/06/05 | 1,220 | 1,230 | 1,200 | 1,200 | 89,000 |
| 1990/06/04 | 1,220 | 1,220 | 1,200 | 1,200 | 71,000 |
| 1990/06/01 | 1,170 | 1,220 | 1,160 | 1,220 | 133,000 |
| 1990/05/31 | 1,200 | 1,220 | 1,160 | 1,160 | 163,000 |
| 1990/05/30 | 1,170 | 1,220 | 1,160 | 1,170 | 137,000 |
| 1990/05/29 | 1,180 | 1,220 | 1,170 | 1,170 | 185,000 |
| 1990/05/28 | 1,250 | 1,260 | 1,200 | 1,200 | 214,000 |
| 1990/05/25 | 1,190 | 1,240 | 1,190 | 1,240 | 151,000 |
| 1990/05/24 | 1,200 | 1,200 | 1,170 | 1,190 | 69,000 |
| 1990/05/23 | 1,220 | 1,220 | 1,160 | 1,200 | 147,000 |
| 1990/05/22 | 1,150 | 1,200 | 1,150 | 1,200 | 188,000 |
| 1990/05/21 | 1,160 | 1,220 | 1,140 | 1,220 | 92,000 |
| 1990/05/18 | 1,170 | 1,190 | 1,160 | 1,170 | 57,000 |
| 1990/05/17 | 1,180 | 1,200 | 1,160 | 1,190 | 81,000 |
| 1990/05/16 | 1,180 | 1,200 | 1,160 | 1,200 | 203,000 |
| 1990/05/15 | 1,230 | 1,250 | 1,190 | 1,200 | 211,000 |
| 1990/05/14 | 1,260 | 1,260 | 1,220 | 1,250 | 181,000 |
| 1990/05/11 | 1,220 | 1,230 | 1,190 | 1,220 | 349,000 |
| 1990/05/10 | 1,120 | 1,220 | 1,120 | 1,160 | 431,000 |
| 1990/05/09 | 1,120 | 1,160 | 1,110 | 1,120 | 95,000 |
| 1990/05/08 | 1,150 | 1,180 | 1,110 | 1,110 | 96,000 |
| 1990/05/07 | 1,120 | 1,150 | 1,110 | 1,150 | 79,000 |
| 1990/05/02 | 1,090 | 1,110 | 1,090 | 1,100 | 88,000 |
| 1990/05/01 | 1,030 | 1,050 | 1,030 | 1,050 | 27,000 |
| 1990/04/27 | 1,050 | 1,080 | 1,030 | 1,050 | 65,000 |
| 1990/04/26 | 1,040 | 1,050 | 1,030 | 1,030 | 112,000 |
| 1990/04/25 | 1,040 | 1,060 | 1,020 | 1,020 | 180,000 |
| 1990/04/24 | 1,060 | 1,100 | 1,060 | 1,060 | 86,000 |
| 1990/04/23 | 1,150 | 1,150 | 1,120 | 1,120 | 27,000 |
| 1990/04/20 | 1,130 | 1,140 | 1,110 | 1,130 | 92,000 |
| 1990/04/19 | 1,130 | 1,140 | 1,110 | 1,110 | 101,000 |
| 1990/04/18 | 1,040 | 1,090 | 1,040 | 1,090 | 95,000 |
| 1990/04/17 | 1,030 | 1,100 | 1,030 | 1,040 | 85,000 |
| 1990/04/16 | 1,050 | 1,080 | 1,030 | 1,040 | 68,000 |
| 1990/04/13 | 1,050 | 1,080 | 1,030 | 1,030 | 58,000 |
| 1990/04/12 | 1,090 | 1,110 | 1,020 | 1,110 | 203,000 |
| 1990/04/11 | 1,120 | 1,130 | 1,060 | 1,090 | 122,000 |
| 1990/04/10 | 1,040 | 1,100 | 1,040 | 1,100 | 205,000 |
| 1990/04/09 | 1,130 | 1,200 | 1,130 | 1,200 | 163,000 |
| 1990/04/06 | 1,070 | 1,070 | 1,070 | 1,070 | 102,000 |
| 1990/04/05 | 1,000 | 1,000 | 959 | 970 | 256,000 |
| 1990/04/04 | 1,130 | 1,180 | 1,080 | 1,100 | 406,000 |
| 1990/04/03 | 1,130 | 1,190 | 1,060 | 1,060 | 77,000 |
| 1990/04/02 | 1,120 | 1,180 | 1,120 | 1,130 | 142,000 |
| 1990/03/30 | 1,180 | 1,200 | 1,150 | 1,200 | 123,000 |
| 1990/03/29 | 1,210 | 1,230 | 1,200 | 1,210 | 142,000 |
| 1990/03/28 | 1,170 | 1,200 | 1,160 | 1,170 | 220,000 |
| 1990/03/27 | 1,240 | 1,290 | 1,240 | 1,240 | 139,000 |
| 1990/03/26 | 1,200 | 1,300 | 1,180 | 1,300 | 331,000 |
| 1990/03/23 | 1,200 | 1,200 | 1,160 | 1,200 | 307,000 |
| 1990/03/22 | 1,150 | 1,150 | 1,060 | 1,060 | 55,000 |
| 1990/03/20 | 1,150 | 1,170 | 1,110 | 1,150 | 258,000 |
| 1990/03/19 | 1,280 | 1,290 | 1,250 | 1,250 | 45,000 |
| 1990/03/16 | 1,280 | 1,310 | 1,280 | 1,300 | 89,000 |
| 1990/03/15 | 1,270 | 1,300 | 1,250 | 1,300 | 79,000 |
| 1990/03/14 | 1,230 | 1,270 | 1,230 | 1,230 | 145,000 |
| 1990/03/13 | 1,240 | 1,270 | 1,240 | 1,250 | 158,000 |
| 1990/03/12 | 1,310 | 1,310 | 1,260 | 1,260 | 184,000 |
| 1990/03/09 | 1,320 | 1,340 | 1,300 | 1,320 | 429,000 |
| 1990/03/08 | 1,260 | 1,310 | 1,260 | 1,280 | 270,000 |
| 1990/03/07 | 1,280 | 1,300 | 1,280 | 1,280 | 145,000 |
| 1990/03/06 | 1,280 | 1,330 | 1,280 | 1,300 | 79,000 |
| 1990/03/05 | 1,330 | 1,350 | 1,290 | 1,300 | 86,000 |
| 1990/03/02 | 1,320 | 1,330 | 1,310 | 1,330 | 46,000 |
| 1990/03/01 | 1,310 | 1,310 | 1,290 | 1,290 | 145,000 |
| 1990/02/28 | 1,340 | 1,340 | 1,290 | 1,290 | 83,000 |
| 1990/02/27 | 1,280 | 1,330 | 1,260 | 1,260 | 155,000 |
| 1990/02/26 | 1,330 | 1,330 | 1,240 | 1,270 | 141,000 |
| 1990/02/23 | 1,420 | 1,420 | 1,350 | 1,360 | 181,000 |
| 1990/02/22 | 1,410 | 1,430 | 1,350 | 1,420 | 189,000 |
| 1990/02/21 | 1,430 | 1,430 | 1,350 | 1,390 | 443,000 |
| 1990/02/20 | 1,410 | 1,430 | 1,410 | 1,430 | 204,000 |
| 1990/02/19 | 1,430 | 1,440 | 1,390 | 1,430 | 409,000 |
| 1990/02/16 | 1,430 | 1,460 | 1,410 | 1,430 | 662,000 |
| 1990/02/15 | 1,380 | 1,430 | 1,380 | 1,430 | 491,000 |
| 1990/02/14 | 1,380 | 1,400 | 1,370 | 1,400 | 134,000 |
| 1990/02/13 | 1,400 | 1,400 | 1,360 | 1,360 | 394,000 |
| 1990/02/09 | 1,410 | 1,410 | 1,380 | 1,380 | 240,000 |
| 1990/02/08 | 1,390 | 1,420 | 1,370 | 1,400 | 264,000 |
| 1990/02/07 | 1,380 | 1,400 | 1,360 | 1,370 | 110,000 |
| 1990/02/06 | 1,420 | 1,420 | 1,400 | 1,400 | 330,000 |
| 1990/02/05 | 1,420 | 1,420 | 1,410 | 1,410 | 190,000 |
| 1990/02/02 | 1,380 | 1,430 | 1,370 | 1,430 | 721,000 |
| 1990/02/01 | 1,350 | 1,370 | 1,350 | 1,350 | 189,000 |
| 1990/01/31 | 1,350 | 1,360 | 1,340 | 1,350 | 146,000 |
| 1990/01/30 | 1,350 | 1,360 | 1,340 | 1,340 | 163,000 |
| 1990/01/29 | 1,330 | 1,360 | 1,330 | 1,350 | 209,000 |
| 1990/01/26 | 1,350 | 1,360 | 1,340 | 1,350 | 222,000 |
| 1990/01/25 | 1,380 | 1,380 | 1,350 | 1,350 | 171,000 |
| 1990/01/24 | 1,380 | 1,390 | 1,350 | 1,350 | 297,000 |
| 1990/01/23 | 1,370 | 1,390 | 1,360 | 1,380 | 286,000 |
| 1990/01/22 | 1,340 | 1,390 | 1,330 | 1,390 | 250,000 |
| 1990/01/19 | 1,340 | 1,350 | 1,310 | 1,350 | 149,000 |
| 1990/01/18 | 1,340 | 1,340 | 1,300 | 1,310 | 187,000 |
| 1990/01/17 | 1,360 | 1,390 | 1,340 | 1,340 | 349,000 |
| 1990/01/16 | 1,380 | 1,380 | 1,300 | 1,300 | 258,000 |
| 1990/01/12 | 1,360 | 1,430 | 1,350 | 1,390 | 660,000 |
| 1990/01/11 | 1,350 | 1,350 | 1,330 | 1,350 | 350,000 |
| 1990/01/10 | 1,350 | 1,350 | 1,330 | 1,340 | 176,000 |
| 1990/01/09 | 1,350 | 1,350 | 1,330 | 1,350 | 120,000 |
| 1990/01/08 | 1,350 | 1,350 | 1,320 | 1,350 | 166,000 |
| 1990/01/05 | 1,350 | 1,350 | 1,320 | 1,350 | 274,000 |
| 1990/01/04 | 1,350 | 1,350 | 1,310 | 1,350 | 109,000 |