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
1992/12/30 768 768 728 728 129,000
1992/12/29 750 754 750 751 71,000
1992/12/28 784 785 754 754 146,000
1992/12/25 777 788 774 774 72,000
1992/12/24 777 795 777 778 99,000
1992/12/22 805 805 780 787 173,000
1992/12/21 800 812 791 805 165,000
1992/12/18 779 792 779 791 146,000
1992/12/17 752 780 750 775 147,000
1992/12/16 755 765 750 752 162,000
1992/12/15 763 772 756 765 142,000
1992/12/14 780 780 764 764 124,000
1992/12/11 818 824 785 785 1,102,000
1992/12/10 821 824 808 808 239,000
1992/12/09 795 820 795 810 95,000
1992/12/08 796 803 782 785 84,000
1992/12/07 813 813 793 804 28,000
1992/12/04 810 812 790 803 111,000
1992/12/03 804 820 782 782 124,000
1992/12/02 816 817 793 804 79,000
1992/12/01 822 840 822 826 123,000
1992/11/30 821 832 810 832 80,000
1992/11/27 795 821 795 819 147,000
1992/11/26 803 814 790 810 171,000
1992/11/25 794 803 793 803 119,000
1992/11/24 795 799 791 794 106,000
1992/11/20 756 796 756 787 194,000
1992/11/19 738 772 738 765 222,000
1992/11/18 707 746 700 736 168,000
1992/11/17 718 718 700 700 197,000
1992/11/16 742 742 718 721 138,000
1992/11/13 730 759 728 742 670,000
1992/11/12 730 740 730 740 48,000
1992/11/11 730 744 730 730 99,000
1992/11/10 756 756 728 728 113,000
1992/11/09 772 772 745 745 66,000
1992/11/06 790 790 772 772 139,000
1992/11/05 768 785 761 782 99,000
1992/11/04 750 773 750 773 54,000
1992/11/02 749 750 742 750 61,000
1992/10/30 760 760 732 750 116,000
1992/10/29 776 776 750 750 86,000
1992/10/28 775 783 766 766 138,000
1992/10/27 751 773 750 770 83,000
1992/10/26 746 760 746 750 115,000
1992/10/23 750 750 735 735 74,000
1992/10/22 744 745 734 740 299,000
1992/10/21 740 748 715 745 190,000
1992/10/20 710 730 701 730 196,000
1992/10/19 722 735 700 700 204,000
1992/10/16 759 765 727 727 150,000
1992/10/15 739 746 736 738 72,000
1992/10/14 794 794 740 740 140,000
1992/10/13 770 783 768 779 149,000
1992/10/12 744 768 744 768 124,000
1992/10/09 716 724 712 724 1,365,000
1992/10/08 728 745 720 724 137,000
1992/10/07 740 750 728 728 177,000
1992/10/06 720 728 710 726 153,000
1992/10/05 731 734 715 720 290,000
1992/10/02 770 771 740 745 262,000
1992/10/01 751 787 751 757 219,000
1992/09/30 802 811 750 750 240,000
1992/09/29 836 836 785 785 132,000
1992/09/28 856 861 831 831 88,000
1992/09/25 879 880 865 866 265,000
1992/09/24 827 878 827 878 272,000
1992/09/22 810 825 800 817 180,000
1992/09/21 819 826 802 802 170,000
1992/09/18 809 810 787 810 199,000
1992/09/17 800 823 800 819 227,000
1992/09/16 828 828 796 800 393,000
1992/09/14 810 829 801 829 256,000
1992/09/11 816 825 787 790 1,547,000
1992/09/10 782 827 768 816 581,000
1992/09/09 740 785 731 785 302,000
1992/09/08 750 767 740 740 304,000
1992/09/07 755 760 742 756 206,000
1992/09/04 748 760 721 745 339,000
1992/09/03 699 750 691 746 347,000
1992/09/02 672 699 667 699 128,000
1992/09/01 688 688 671 672 136,000
1992/08/31 683 705 681 681 304,000
1992/08/28 686 724 673 702 469,000
1992/08/27 664 696 664 675 340,000
1992/08/26 635 663 632 663 210,000
1992/08/25 645 660 620 625 184,000
1992/08/24 647 690 630 686 282,000
1992/08/21 617 648 608 648 157,000
1992/08/20 592 638 592 632 177,000
1992/08/19 580 594 565 585 154,000
1992/08/18 605 605 573 573 166,000
1992/08/17 619 628 607 607 32,000
1992/08/14 599 620 596 608 476,000
1992/08/13 621 635 609 609 100,000
1992/08/12 594 615 593 615 152,000
1992/08/11 616 625 594 594 141,000
1992/08/10 620 620 602 615 118,000
1992/08/07 642 649 627 627 102,000
1992/08/06 655 658 624 649 180,000
1992/08/05 650 659 638 648 243,000
1992/08/04 626 663 626 650 125,000
1992/08/03 632 659 632 636 92,000
1992/07/31 629 658 629 643 128,000
1992/07/30 614 638 614 630 149,000
1992/07/29 615 617 596 614 136,000
1992/07/28 595 616 594 610 71,000
1992/07/27 631 633 580 594 283,000
1992/07/24 607 607 585 591 236,000
1992/07/23 580 635 573 629 191,000
1992/07/22 639 639 574 576 309,000
1992/07/21 617 629 609 629 192,000
1992/07/20 635 637 620 620 174,000
1992/07/17 683 683 650 650 159,000
1992/07/16 680 695 680 683 78,000
1992/07/15 695 700 695 700 156,000
1992/07/14 685 695 681 688 186,000
1992/07/13 660 690 660 690 199,000
1992/07/10 675 675 639 650 561,000
1992/07/09 619 669 619 665 168,000
1992/07/08 608 618 602 618 77,000
1992/07/07 630 630 610 618 47,000
1992/07/06 649 650 630 630 80,000
1992/07/03 624 634 611 615 124,000
1992/07/02 635 649 633 644 125,000
1992/07/01 618 633 600 633 126,000
1992/06/30 630 630 618 618 178,000
1992/06/29 639 639 618 618 135,000
1992/06/26 645 645 620 644 299,000
1992/06/25 615 633 590 630 125,000
1992/06/24 619 630 600 600 244,000
1992/06/23 581 603 562 603 198,000
1992/06/22 617 617 560 562 310,000
1992/06/19 583 607 580 607 123,000
1992/06/18 584 603 570 570 420,000
1992/06/17 630 632 600 600 318,000
1992/06/16 646 651 639 639 191,000
1992/06/15 655 658 636 639 334,000
1992/06/12 710 725 665 675 2,198,000
1992/06/11 677 702 672 700 111,000
1992/06/10 702 712 665 677 169,000
1992/06/09 673 693 673 692 48,000
1992/06/08 700 700 665 671 191,000
1992/06/05 702 706 700 700 148,000
1992/06/04 736 737 703 706 150,000
1992/06/03 739 760 737 737 83,000
1992/06/02 712 743 705 739 83,000
1992/06/01 752 760 702 702 120,000
1992/05/29 729 744 725 740 94,000
1992/05/28 715 719 701 719 145,000
1992/05/27 750 750 714 729 309,000
1992/05/26 780 790 765 765 212,000
1992/05/25 740 780 740 780 63,000
1992/05/22 772 779 733 750 150,000
1992/05/21 770 794 770 780 85,000
1992/05/20 790 796 775 775 42,000
1992/05/19 775 780 765 780 172,000
1992/05/18 770 770 750 769 58,000
1992/05/15 783 785 745 760 366,000
1992/05/14 759 785 758 783 224,000
1992/05/13 717 752 716 752 214,000
1992/05/12 744 744 715 715 204,000
1992/05/11 742 750 735 737 122,000
1992/05/08 722 739 707 738 225,000
1992/05/07 712 742 705 742 382,000
1992/05/06 691 743 691 742 131,000
1992/05/01 697 710 697 701 205,000
1992/04/30 724 724 681 688 141,000
1992/04/28 725 725 710 715 96,000
1992/04/27 700 724 686 724 142,000
1992/04/24 712 712 660 665 217,000
1992/04/23 680 708 670 705 159,000
1992/04/22 680 680 630 660 168,000
1992/04/21 662 691 658 660 269,000
1992/04/20 735 735 691 691 232,000
1992/04/17 775 783 752 755 386,000
1992/04/16 848 848 780 783 227,000
1992/04/15 830 845 810 845 147,000
1992/04/14 810 825 790 810 259,000
1992/04/13 856 856 810 810 278,000
1992/04/10 830 875 830 851 288,000
1992/04/09 876 876 822 822 276,000
1992/04/08 870 870 846 846 241,000
1992/04/07 896 897 876 876 163,000
1992/04/06 930 931 896 896 125,000
1992/04/03 930 930 902 925 198,000
1992/04/02 930 931 902 902 240,000
1992/04/01 931 940 910 922 241,000
1992/03/31 995 995 950 951 116,000
1992/03/30 1,000 1,000 976 995 125,000
1992/03/27 1,000 1,010 990 1,000 104,000
1992/03/26 1,030 1,030 990 990 32,000
1992/03/25 1,010 1,020 999 1,020 231,000
1992/03/24 1,010 1,020 999 1,000 108,000
1992/03/23 1,030 1,030 1,010 1,020 1,159,000
1992/03/19 1,020 1,030 995 1,030 1,611,000
1992/03/18 987 1,020 987 1,020 300,000
1992/03/17 975 990 974 990 299,000
1992/03/16 1,000 1,000 970 980 161,000
1992/03/13 980 1,020 980 1,020 1,496,000
1992/03/12 1,010 1,020 990 995 155,000
1992/03/11 1,000 1,020 995 1,010 121,000
1992/03/10 1,010 1,020 990 995 110,000
1992/03/09 1,010 1,010 990 1,000 35,000
1992/03/06 988 1,010 980 1,010 72,000
1992/03/05 980 1,010 975 987 184,000
1992/03/04 995 1,000 980 980 126,000
1992/03/03 1,030 1,030 995 995 131,000
1992/03/02 986 1,030 986 1,030 66,000
1992/02/28 984 1,000 984 1,000 344,000
1992/02/27 1,020 1,030 1,000 1,000 93,000
1992/02/26 975 1,000 975 1,000 131,000
1992/02/25 950 979 950 975 83,000
1992/02/24 961 963 950 950 83,000
1992/02/21 939 950 931 950 95,000
1992/02/20 935 935 921 921 62,000
1992/02/19 925 931 912 930 108,000
1992/02/18 954 984 939 939 61,000
1992/02/17 949 954 938 954 121,000
1992/02/14 956 965 949 949 120,000
1992/02/13 954 970 949 951 165,000
1992/02/12 988 988 953 954 55,000
1992/02/10 1,000 1,000 988 988 51,000
1992/02/07 1,000 1,020 998 998 64,000
1992/02/06 970 1,000 970 993 124,000
1992/02/05 953 972 953 962 77,000
1992/02/04 950 973 949 972 92,000
1992/02/03 986 989 960 965 98,000
1992/01/31 950 982 949 982 198,000
1992/01/30 930 955 930 940 143,000
1992/01/29 910 928 910 920 68,000
1992/01/28 900 920 900 920 229,000
1992/01/27 920 920 892 900 43,000
1992/01/24 924 930 911 912 104,000
1992/01/23 951 970 944 944 110,000
1992/01/22 920 937 912 934 121,000
1992/01/21 925 945 912 912 117,000
1992/01/20 950 950 911 925 2,174,000
1992/01/17 956 965 939 939 2,166,000
1992/01/16 992 992 956 960 124,000
1992/01/14 983 999 965 966 102,000
1992/01/13 1,020 1,020 973 983 230,000
1992/01/10 1,030 1,050 997 1,010 332,000
1992/01/09 1,020 1,070 1,010 1,070 279,000
1992/01/08 1,070 1,070 1,010 1,010 174,000
1992/01/07 1,090 1,120 1,050 1,070 226,000
1992/01/06 1,100 1,100 1,040 1,100 152,000

このページの先頭へ