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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,070 | 1,070 | 1,040 | 1,070 | 132,000 |
| 1991/12/27 | 1,070 | 1,070 | 1,030 | 1,030 | 61,000 |
| 1991/12/26 | 1,050 | 1,070 | 1,030 | 1,030 | 235,000 |
| 1991/12/25 | 1,010 | 1,040 | 1,010 | 1,040 | 168,000 |
| 1991/12/24 | 995 | 1,020 | 972 | 999 | 131,000 |
| 1991/12/20 | 995 | 1,000 | 991 | 995 | 99,000 |
| 1991/12/19 | 1,000 | 1,010 | 995 | 995 | 92,000 |
| 1991/12/18 | 1,000 | 1,010 | 1,000 | 1,010 | 80,000 |
| 1991/12/17 | 1,020 | 1,030 | 1,020 | 1,020 | 116,000 |
| 1991/12/16 | 1,000 | 1,020 | 981 | 1,020 | 112,000 |
| 1991/12/13 | 990 | 990 | 990 | 990 | 1,427,000 |
| 1991/12/12 | 894 | 919 | 885 | 890 | 215,000 |
| 1991/12/11 | 939 | 939 | 870 | 875 | 456,000 |
| 1991/12/10 | 960 | 960 | 940 | 940 | 227,000 |
| 1991/12/09 | 971 | 971 | 964 | 964 | 40,000 |
| 1991/12/06 | 965 | 988 | 961 | 976 | 132,000 |
| 1991/12/05 | 1,000 | 1,000 | 969 | 969 | 86,000 |
| 1991/12/04 | 1,010 | 1,010 | 990 | 990 | 66,000 |
| 1991/12/03 | 961 | 976 | 955 | 965 | 215,000 |
| 1991/12/02 | 972 | 975 | 960 | 975 | 134,000 |
| 1991/11/29 | 976 | 976 | 975 | 976 | 135,000 |
| 1991/11/28 | 980 | 986 | 970 | 976 | 153,000 |
| 1991/11/27 | 1,040 | 1,050 | 990 | 990 | 261,000 |
| 1991/11/26 | 1,040 | 1,040 | 1,010 | 1,030 | 102,000 |
| 1991/11/25 | 1,000 | 1,030 | 1,000 | 1,030 | 54,000 |
| 1991/11/22 | 1,040 | 1,040 | 1,010 | 1,020 | 83,000 |
| 1991/11/21 | 1,030 | 1,030 | 1,000 | 1,030 | 99,000 |
| 1991/11/20 | 1,000 | 1,040 | 1,000 | 1,000 | 129,000 |
| 1991/11/19 | 1,040 | 1,060 | 1,010 | 1,010 | 155,000 |
| 1991/11/18 | 1,050 | 1,050 | 1,020 | 1,020 | 277,000 |
| 1991/11/15 | 1,060 | 1,080 | 1,040 | 1,040 | 201,000 |
| 1991/11/14 | 1,070 | 1,090 | 1,030 | 1,040 | 105,000 |
| 1991/11/13 | 1,080 | 1,090 | 1,050 | 1,050 | 92,000 |
| 1991/11/12 | 1,050 | 1,080 | 1,050 | 1,070 | 175,000 |
| 1991/11/11 | 1,050 | 1,060 | 1,050 | 1,050 | 70,000 |
| 1991/11/08 | 1,080 | 1,090 | 1,050 | 1,050 | 204,000 |
| 1991/11/07 | 1,070 | 1,090 | 1,070 | 1,070 | 151,000 |
| 1991/11/06 | 1,070 | 1,110 | 1,070 | 1,070 | 120,000 |
| 1991/11/05 | 1,130 | 1,130 | 1,080 | 1,080 | 70,000 |
| 1991/11/01 | 1,110 | 1,130 | 1,070 | 1,110 | 163,000 |
| 1991/10/31 | 1,120 | 1,130 | 1,110 | 1,130 | 239,000 |
| 1991/10/30 | 1,090 | 1,120 | 1,080 | 1,120 | 154,000 |
| 1991/10/29 | 1,100 | 1,110 | 1,080 | 1,090 | 248,000 |
| 1991/10/28 | 1,090 | 1,100 | 1,080 | 1,100 | 128,000 |
| 1991/10/25 | 1,090 | 1,100 | 1,070 | 1,070 | 295,000 |
| 1991/10/24 | 1,070 | 1,090 | 1,060 | 1,090 | 243,000 |
| 1991/10/23 | 1,060 | 1,080 | 1,050 | 1,070 | 113,000 |
| 1991/10/22 | 1,080 | 1,100 | 1,080 | 1,080 | 109,000 |
| 1991/10/21 | 1,090 | 1,100 | 1,090 | 1,100 | 149,000 |
| 1991/10/18 | 1,090 | 1,090 | 1,070 | 1,090 | 268,000 |
| 1991/10/17 | 1,090 | 1,100 | 1,070 | 1,080 | 356,000 |
| 1991/10/16 | 1,090 | 1,090 | 1,070 | 1,080 | 130,000 |
| 1991/10/15 | 1,060 | 1,080 | 1,060 | 1,080 | 128,000 |
| 1991/10/14 | 1,030 | 1,060 | 1,030 | 1,030 | 68,000 |
| 1991/10/11 | 1,060 | 1,080 | 1,030 | 1,030 | 217,000 |
| 1991/10/09 | 1,040 | 1,090 | 1,040 | 1,090 | 321,000 |
| 1991/10/08 | 1,030 | 1,080 | 1,030 | 1,040 | 87,000 |
| 1991/10/07 | 1,040 | 1,060 | 1,030 | 1,050 | 40,000 |
| 1991/10/04 | 1,060 | 1,080 | 1,040 | 1,080 | 121,000 |
| 1991/10/03 | 1,000 | 1,090 | 1,000 | 1,080 | 276,000 |
| 1991/10/02 | 1,070 | 1,070 | 1,030 | 1,030 | 77,000 |
| 1991/10/01 | 1,020 | 1,080 | 1,010 | 1,050 | 286,000 |
| 1991/09/30 | 1,030 | 1,040 | 990 | 1,030 | 93,000 |
| 1991/09/27 | 1,030 | 1,040 | 1,010 | 1,030 | 376,000 |
| 1991/09/26 | 980 | 995 | 980 | 995 | 92,000 |
| 1991/09/25 | 945 | 945 | 930 | 940 | 73,000 |
| 1991/09/24 | 933 | 945 | 933 | 940 | 120,000 |
| 1991/09/20 | 950 | 952 | 940 | 940 | 178,000 |
| 1991/09/19 | 943 | 950 | 941 | 949 | 89,000 |
| 1991/09/18 | 942 | 952 | 933 | 933 | 152,000 |
| 1991/09/17 | 947 | 947 | 940 | 941 | 90,000 |
| 1991/09/13 | 944 | 970 | 940 | 947 | 1,908,000 |
| 1991/09/12 | 975 | 990 | 945 | 945 | 120,000 |
| 1991/09/11 | 971 | 1,000 | 971 | 976 | 88,000 |
| 1991/09/10 | 995 | 995 | 981 | 981 | 132,000 |
| 1991/09/09 | 985 | 1,000 | 985 | 987 | 76,000 |
| 1991/09/06 | 980 | 1,000 | 980 | 985 | 120,000 |
| 1991/09/05 | 973 | 985 | 973 | 976 | 120,000 |
| 1991/09/04 | 975 | 975 | 960 | 973 | 283,000 |
| 1991/09/03 | 970 | 980 | 970 | 975 | 110,000 |
| 1991/09/02 | 965 | 982 | 965 | 970 | 159,000 |
| 1991/08/30 | 939 | 960 | 939 | 960 | 143,000 |
| 1991/08/29 | 919 | 940 | 919 | 940 | 104,000 |
| 1991/08/28 | 890 | 905 | 890 | 905 | 103,000 |
| 1991/08/27 | 880 | 900 | 880 | 890 | 132,000 |
| 1991/08/26 | 920 | 920 | 869 | 869 | 115,000 |
| 1991/08/23 | 936 | 937 | 934 | 934 | 151,000 |
| 1991/08/22 | 930 | 937 | 930 | 937 | 124,000 |
| 1991/08/21 | 910 | 915 | 892 | 901 | 123,000 |
| 1991/08/20 | 920 | 925 | 885 | 890 | 207,000 |
| 1991/08/19 | 946 | 955 | 921 | 921 | 109,000 |
| 1991/08/16 | 965 | 969 | 960 | 966 | 108,000 |
| 1991/08/15 | 955 | 965 | 955 | 955 | 76,000 |
| 1991/08/14 | 958 | 970 | 958 | 965 | 235,000 |
| 1991/08/13 | 930 | 948 | 916 | 948 | 43,000 |
| 1991/08/12 | 965 | 965 | 950 | 950 | 26,000 |
| 1991/08/09 | 948 | 960 | 945 | 955 | 115,000 |
| 1991/08/08 | 960 | 960 | 948 | 948 | 70,000 |
| 1991/08/07 | 939 | 950 | 925 | 950 | 122,000 |
| 1991/08/06 | 952 | 955 | 922 | 928 | 102,000 |
| 1991/08/05 | 955 | 955 | 950 | 955 | 62,000 |
| 1991/08/02 | 947 | 962 | 939 | 962 | 98,000 |
| 1991/08/01 | 950 | 955 | 923 | 950 | 47,000 |
| 1991/07/31 | 953 | 953 | 943 | 953 | 74,000 |
| 1991/07/30 | 940 | 961 | 940 | 953 | 139,000 |
| 1991/07/29 | 939 | 940 | 936 | 940 | 63,000 |
| 1991/07/26 | 906 | 909 | 895 | 905 | 303,000 |
| 1991/07/25 | 934 | 935 | 909 | 909 | 40,000 |
| 1991/07/24 | 920 | 935 | 914 | 914 | 135,000 |
| 1991/07/23 | 893 | 896 | 892 | 893 | 48,000 |
| 1991/07/22 | 902 | 903 | 893 | 893 | 24,000 |
| 1991/07/19 | 915 | 916 | 896 | 900 | 66,000 |
| 1991/07/18 | 909 | 910 | 895 | 909 | 81,000 |
| 1991/07/17 | 910 | 930 | 910 | 910 | 31,000 |
| 1991/07/16 | 950 | 969 | 940 | 940 | 42,000 |
| 1991/07/15 | 938 | 950 | 938 | 940 | 148,000 |
| 1991/07/12 | 900 | 938 | 900 | 938 | 178,000 |
| 1991/07/11 | 898 | 906 | 896 | 900 | 78,000 |
| 1991/07/10 | 900 | 930 | 900 | 919 | 136,000 |
| 1991/07/09 | 922 | 923 | 890 | 900 | 184,000 |
| 1991/07/08 | 965 | 970 | 920 | 920 | 255,000 |
| 1991/07/05 | 977 | 983 | 965 | 965 | 124,000 |
| 1991/07/04 | 970 | 980 | 960 | 980 | 73,000 |
| 1991/07/03 | 980 | 990 | 960 | 979 | 63,000 |
| 1991/07/02 | 1,000 | 1,010 | 990 | 990 | 222,000 |
| 1991/07/01 | 980 | 1,000 | 969 | 986 | 191,000 |
| 1991/06/28 | 966 | 984 | 966 | 966 | 93,000 |
| 1991/06/27 | 961 | 980 | 960 | 966 | 86,000 |
| 1991/06/26 | 980 | 994 | 973 | 973 | 93,000 |
| 1991/06/25 | 970 | 971 | 960 | 965 | 160,000 |
| 1991/06/24 | 1,000 | 1,000 | 980 | 980 | 101,000 |
| 1991/06/21 | 985 | 1,000 | 985 | 999 | 130,000 |
| 1991/06/20 | 985 | 996 | 985 | 993 | 160,000 |
| 1991/06/19 | 988 | 1,000 | 975 | 985 | 224,000 |
| 1991/06/18 | 990 | 1,000 | 990 | 999 | 309,000 |
| 1991/06/17 | 1,020 | 1,020 | 990 | 990 | 132,000 |
| 1991/06/14 | 1,000 | 1,010 | 976 | 1,010 | 2,178,000 |
| 1991/06/13 | 958 | 960 | 951 | 953 | 49,000 |
| 1991/06/12 | 980 | 983 | 977 | 978 | 88,000 |
| 1991/06/11 | 975 | 980 | 952 | 980 | 87,000 |
| 1991/06/10 | 980 | 980 | 951 | 965 | 62,000 |
| 1991/06/07 | 973 | 985 | 973 | 984 | 96,000 |
| 1991/06/06 | 991 | 991 | 970 | 972 | 80,000 |
| 1991/06/05 | 1,000 | 1,010 | 980 | 990 | 73,000 |
| 1991/06/04 | 1,000 | 1,020 | 980 | 1,010 | 108,000 |
| 1991/06/03 | 1,040 | 1,050 | 1,000 | 1,040 | 97,000 |
| 1991/05/31 | 1,000 | 1,040 | 1,000 | 1,040 | 204,000 |
| 1991/05/30 | 980 | 1,010 | 969 | 1,000 | 190,000 |
| 1991/05/29 | 975 | 980 | 955 | 980 | 227,000 |
| 1991/05/28 | 980 | 980 | 970 | 972 | 57,000 |
| 1991/05/27 | 972 | 975 | 957 | 972 | 115,000 |
| 1991/05/24 | 990 | 990 | 961 | 962 | 126,000 |
| 1991/05/23 | 999 | 999 | 980 | 980 | 80,000 |
| 1991/05/22 | 981 | 1,000 | 979 | 1,000 | 104,000 |
| 1991/05/21 | 990 | 990 | 971 | 979 | 155,000 |
| 1991/05/20 | 1,010 | 1,020 | 988 | 996 | 103,000 |
| 1991/05/17 | 1,000 | 1,030 | 1,000 | 1,030 | 166,000 |
| 1991/05/16 | 1,020 | 1,030 | 990 | 990 | 176,000 |
| 1991/05/15 | 1,060 | 1,060 | 1,030 | 1,030 | 256,000 |
| 1991/05/14 | 1,060 | 1,060 | 1,030 | 1,040 | 214,000 |
| 1991/05/13 | 1,040 | 1,070 | 1,030 | 1,030 | 274,000 |
| 1991/05/10 | 1,040 | 1,070 | 1,030 | 1,040 | 128,000 |
| 1991/05/09 | 1,070 | 1,070 | 1,040 | 1,070 | 267,000 |
| 1991/05/08 | 1,050 | 1,080 | 1,030 | 1,070 | 392,000 |
| 1991/05/07 | 1,070 | 1,090 | 1,050 | 1,070 | 147,000 |
| 1991/05/02 | 1,070 | 1,100 | 1,050 | 1,070 | 640,000 |
| 1991/05/01 | 1,070 | 1,070 | 1,040 | 1,060 | 175,000 |
| 1991/04/30 | 1,060 | 1,070 | 1,040 | 1,040 | 205,000 |
| 1991/04/26 | 1,090 | 1,100 | 1,040 | 1,040 | 505,000 |
| 1991/04/25 | 1,130 | 1,140 | 1,070 | 1,070 | 2,325,000 |
| 1991/04/24 | 1,080 | 1,100 | 1,070 | 1,090 | 2,557,000 |
| 1991/04/23 | 1,000 | 1,050 | 1,000 | 1,040 | 459,000 |
| 1991/04/22 | 1,030 | 1,040 | 1,020 | 1,020 | 159,000 |
| 1991/04/19 | 1,020 | 1,050 | 1,010 | 1,030 | 174,000 |
| 1991/04/18 | 1,050 | 1,060 | 1,010 | 1,010 | 190,000 |
| 1991/04/17 | 1,050 | 1,050 | 1,000 | 1,040 | 247,000 |
| 1991/04/16 | 995 | 1,030 | 995 | 1,030 | 113,000 |
| 1991/04/15 | 991 | 995 | 991 | 995 | 131,000 |
| 1991/04/12 | 994 | 1,010 | 991 | 995 | 197,000 |
| 1991/04/11 | 1,010 | 1,020 | 995 | 999 | 155,000 |
| 1991/04/10 | 1,010 | 1,020 | 1,000 | 1,000 | 146,000 |
| 1991/04/09 | 992 | 1,020 | 992 | 1,010 | 339,000 |
| 1991/04/08 | 1,020 | 1,040 | 1,000 | 1,010 | 163,000 |
| 1991/04/05 | 1,070 | 1,080 | 1,040 | 1,060 | 194,000 |
| 1991/04/04 | 1,020 | 1,060 | 1,020 | 1,060 | 247,000 |
| 1991/04/03 | 1,010 | 1,020 | 995 | 1,020 | 119,000 |
| 1991/04/02 | 995 | 1,020 | 985 | 985 | 104,000 |
| 1991/04/01 | 1,000 | 1,020 | 995 | 995 | 101,000 |
| 1991/03/29 | 1,010 | 1,030 | 999 | 1,020 | 336,000 |
| 1991/03/28 | 980 | 1,000 | 980 | 991 | 135,000 |
| 1991/03/27 | 991 | 1,000 | 985 | 1,000 | 194,000 |
| 1991/03/26 | 1,010 | 1,010 | 984 | 990 | 118,000 |
| 1991/03/25 | 982 | 1,010 | 982 | 999 | 252,000 |
| 1991/03/22 | 971 | 992 | 965 | 972 | 286,000 |
| 1991/03/20 | 990 | 1,000 | 971 | 971 | 366,000 |
| 1991/03/19 | 985 | 1,010 | 975 | 1,000 | 287,000 |
| 1991/03/18 | 975 | 998 | 970 | 990 | 211,000 |
| 1991/03/15 | 960 | 980 | 950 | 975 | 219,000 |
| 1991/03/14 | 970 | 975 | 951 | 961 | 290,000 |
| 1991/03/13 | 925 | 975 | 925 | 960 | 428,000 |
| 1991/03/12 | 931 | 931 | 921 | 925 | 117,000 |
| 1991/03/11 | 921 | 933 | 919 | 933 | 156,000 |
| 1991/03/08 | 901 | 938 | 900 | 936 | 1,546,000 |
| 1991/03/07 | 905 | 919 | 890 | 891 | 129,000 |
| 1991/03/06 | 928 | 928 | 902 | 919 | 201,000 |
| 1991/03/05 | 873 | 930 | 873 | 900 | 259,000 |
| 1991/03/04 | 865 | 873 | 850 | 873 | 88,000 |
| 1991/03/01 | 895 | 910 | 872 | 873 | 98,000 |
| 1991/02/28 | 901 | 930 | 895 | 900 | 253,000 |
| 1991/02/27 | 903 | 912 | 900 | 900 | 90,000 |
| 1991/02/26 | 905 | 925 | 875 | 912 | 295,000 |
| 1991/02/25 | 890 | 898 | 870 | 898 | 192,000 |
| 1991/02/22 | 875 | 899 | 859 | 890 | 244,000 |
| 1991/02/21 | 836 | 900 | 836 | 875 | 313,000 |
| 1991/02/20 | 830 | 860 | 830 | 845 | 192,000 |
| 1991/02/19 | 840 | 840 | 825 | 825 | 391,000 |
| 1991/02/18 | 819 | 840 | 819 | 840 | 145,000 |
| 1991/02/15 | 820 | 820 | 816 | 818 | 321,000 |
| 1991/02/14 | 835 | 845 | 823 | 845 | 282,000 |
| 1991/02/13 | 829 | 830 | 821 | 822 | 153,000 |
| 1991/02/12 | 832 | 845 | 830 | 830 | 206,000 |
| 1991/02/08 | 825 | 842 | 825 | 831 | 261,000 |
| 1991/02/07 | 815 | 830 | 815 | 829 | 103,000 |
| 1991/02/06 | 852 | 860 | 825 | 825 | 152,000 |
| 1991/02/05 | 857 | 857 | 840 | 850 | 92,000 |
| 1991/02/04 | 858 | 858 | 855 | 855 | 22,000 |
| 1991/02/01 | 840 | 854 | 823 | 854 | 64,000 |
| 1991/01/31 | 858 | 858 | 840 | 850 | 103,000 |
| 1991/01/30 | 845 | 850 | 845 | 850 | 75,000 |
| 1991/01/29 | 859 | 859 | 854 | 855 | 26,000 |
| 1991/01/28 | 860 | 860 | 853 | 858 | 217,000 |
| 1991/01/25 | 840 | 849 | 830 | 848 | 173,000 |
| 1991/01/24 | 832 | 835 | 829 | 832 | 234,000 |
| 1991/01/23 | 827 | 840 | 827 | 833 | 83,000 |
| 1991/01/22 | 840 | 840 | 828 | 837 | 60,000 |
| 1991/01/21 | 840 | 840 | 820 | 835 | 95,000 |
| 1991/01/18 | 821 | 840 | 800 | 840 | 285,000 |
| 1991/01/17 | 781 | 791 | 781 | 791 | 39,000 |
| 1991/01/16 | 802 | 815 | 791 | 791 | 64,000 |
| 1991/01/14 | 811 | 835 | 811 | 835 | 48,000 |
| 1991/01/11 | 810 | 830 | 800 | 830 | 139,000 |
| 1991/01/10 | 785 | 810 | 784 | 810 | 141,000 |
| 1991/01/09 | 779 | 810 | 773 | 805 | 181,000 |
| 1991/01/08 | 780 | 784 | 779 | 784 | 143,000 |
| 1991/01/07 | 840 | 840 | 810 | 830 | 67,000 |
| 1991/01/04 | 835 | 847 | 830 | 847 | 75,000 |