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
1993/12/30 649 658 640 640 57,000
1993/12/29 650 665 640 659 81,000
1993/12/28 607 640 607 640 123,000
1993/12/27 615 615 595 603 101,000
1993/12/24 648 650 620 623 98,000
1993/12/22 667 667 645 647 132,000
1993/12/21 645 671 640 671 118,000
1993/12/20 699 699 640 645 144,000
1993/12/17 682 700 673 700 104,000
1993/12/16 670 690 670 681 193,000
1993/12/15 634 660 613 660 114,000
1993/12/14 628 635 621 635 134,000
1993/12/13 603 632 588 618 137,000
1993/12/10 592 608 570 593 1,089,000
1993/12/09 585 590 575 582 114,000
1993/12/08 604 604 550 551 361,000
1993/12/07 593 619 593 595 90,000
1993/12/06 604 613 590 590 91,000
1993/12/03 644 644 625 634 141,000
1993/12/02 631 639 623 634 183,000
1993/12/01 602 608 577 593 203,000
1993/11/30 590 610 582 592 210,000
1993/11/29 572 610 560 600 198,000
1993/11/26 635 635 601 601 312,000
1993/11/25 628 638 610 630 169,000
1993/11/24 616 630 616 618 233,000
1993/11/22 680 680 613 622 277,000
1993/11/19 669 696 660 685 189,000
1993/11/18 684 684 670 670 123,000
1993/11/17 694 700 684 684 131,000
1993/11/16 665 710 665 709 123,000
1993/11/15 685 685 665 665 262,000
1993/11/12 650 690 650 675 571,000
1993/11/11 655 664 650 650 190,000
1993/11/10 658 678 655 663 413,000
1993/11/09 699 699 677 678 238,000
1993/11/08 681 689 675 680 254,000
1993/11/05 680 690 660 677 559,000
1993/11/04 753 753 676 676 261,000
1993/11/02 760 770 751 751 159,000
1993/11/01 777 777 756 756 111,000
1993/10/29 790 811 773 808 141,000
1993/10/28 806 808 790 790 218,000
1993/10/27 813 826 800 801 203,000
1993/10/26 839 839 816 816 142,000
1993/10/25 840 840 819 840 96,000
1993/10/22 842 845 830 844 116,000
1993/10/21 842 842 829 842 68,000
1993/10/20 836 844 835 842 95,000
1993/10/19 821 840 816 816 77,000
1993/10/18 843 843 816 821 98,000
1993/10/15 819 849 819 844 169,000
1993/10/14 819 820 813 819 153,000
1993/10/13 825 830 815 816 251,000
1993/10/12 825 825 815 823 209,000
1993/10/08 833 839 824 834 435,000
1993/10/07 859 863 850 850 139,000
1993/10/06 880 880 866 876 33,000
1993/10/05 882 882 870 879 89,000
1993/10/04 860 865 853 862 48,000
1993/10/01 850 874 850 865 149,000
1993/09/30 867 867 847 850 113,000
1993/09/29 879 880 867 867 43,000
1993/09/28 882 890 872 889 99,000
1993/09/27 876 880 862 872 214,000
1993/09/24 871 880 870 880 85,000
1993/09/22 880 880 869 869 140,000
1993/09/21 873 890 869 880 94,000
1993/09/20 866 876 866 873 98,000
1993/09/17 878 888 868 886 194,000
1993/09/16 910 910 884 910 111,000
1993/09/14 914 919 900 905 162,000
1993/09/13 904 920 894 919 154,000
1993/09/10 879 894 879 894 956,000
1993/09/09 896 910 892 899 71,000
1993/09/08 899 915 891 910 94,000
1993/09/07 905 913 900 900 79,000
1993/09/06 915 915 910 910 87,000
1993/09/03 880 908 880 895 257,000
1993/09/02 903 903 875 886 102,000
1993/09/01 884 904 884 904 91,000
1993/08/31 914 915 893 914 100,000
1993/08/30 897 915 897 915 203,000
1993/08/27 869 908 869 907 148,000
1993/08/26 869 869 856 865 52,000
1993/08/25 850 850 845 850 105,000
1993/08/24 845 850 845 850 76,000
1993/08/23 871 874 844 844 91,000
1993/08/20 883 899 871 871 67,000
1993/08/19 909 915 880 880 56,000
1993/08/18 890 911 890 907 163,000
1993/08/17 897 900 884 900 76,000
1993/08/16 863 898 863 898 91,000
1993/08/13 884 893 862 863 255,000
1993/08/12 894 895 880 895 165,000
1993/08/11 865 891 865 890 93,000
1993/08/10 888 888 875 875 116,000
1993/08/09 857 879 855 878 85,000
1993/08/06 850 860 850 857 53,000
1993/08/05 893 893 870 870 71,000
1993/08/04 871 894 865 894 167,000
1993/08/03 868 875 860 865 157,000
1993/08/02 866 870 855 860 85,000
1993/07/30 852 875 852 865 251,000
1993/07/29 815 832 815 832 75,000
1993/07/28 816 820 815 815 86,000
1993/07/27 825 825 816 817 74,000
1993/07/26 831 831 817 821 148,000
1993/07/23 826 830 819 821 76,000
1993/07/22 830 839 830 836 58,000
1993/07/21 823 840 821 840 68,000
1993/07/20 821 829 821 823 100,000
1993/07/19 863 863 831 831 93,000
1993/07/16 866 866 858 859 107,000
1993/07/15 862 866 850 860 121,000
1993/07/14 854 858 838 858 69,000
1993/07/13 818 859 818 858 126,000
1993/07/12 840 840 815 818 73,000
1993/07/09 832 832 826 830 495,000
1993/07/08 827 835 822 835 84,000
1993/07/07 841 841 827 827 98,000
1993/07/06 834 840 826 840 339,000
1993/07/05 836 836 821 834 125,000
1993/07/02 844 846 823 827 190,000
1993/07/01 863 873 853 873 99,000
1993/06/30 846 852 831 843 73,000
1993/06/29 850 868 850 856 89,000
1993/06/28 845 865 845 860 108,000
1993/06/25 845 855 832 845 162,000
1993/06/24 838 845 838 844 70,000
1993/06/23 842 849 832 838 147,000
1993/06/22 834 844 827 843 199,000
1993/06/21 827 836 827 834 110,000
1993/06/18 851 866 842 843 208,000
1993/06/17 872 878 850 878 230,000
1993/06/16 868 874 862 862 198,000
1993/06/15 866 885 866 868 194,000
1993/06/14 875 881 866 868 237,000
1993/06/11 885 895 873 875 1,240,000
1993/06/10 888 893 884 885 211,000
1993/06/08 891 897 885 888 222,000
1993/06/07 910 923 895 896 206,000
1993/06/04 904 914 890 890 245,000
1993/06/03 893 935 893 916 124,000
1993/06/02 888 920 888 903 172,000
1993/06/01 895 905 889 895 202,000
1993/05/31 914 914 885 906 234,000
1993/05/28 945 945 916 923 225,000
1993/05/27 935 950 929 947 339,000
1993/05/26 905 929 900 929 252,000
1993/05/25 891 908 888 890 143,000
1993/05/24 905 908 885 888 163,000
1993/05/21 878 898 878 895 106,000
1993/05/20 885 885 862 878 240,000
1993/05/19 880 885 873 885 165,000
1993/05/18 920 920 880 880 319,000
1993/05/17 928 935 919 919 141,000
1993/05/14 914 933 914 918 407,000
1993/05/13 923 950 914 924 304,000
1993/05/12 916 930 907 913 198,000
1993/05/11 956 962 910 914 224,000
1993/05/10 912 950 912 950 138,000
1993/05/07 906 922 885 922 191,000
1993/05/06 940 940 906 906 213,000
1993/04/30 925 945 910 940 140,000
1993/04/28 920 951 920 950 188,000
1993/04/27 908 930 908 930 263,000
1993/04/26 923 932 904 908 193,000
1993/04/23 921 943 919 936 108,000
1993/04/22 932 949 930 930 457,000
1993/04/21 900 942 900 932 202,000
1993/04/20 907 921 907 908 118,000
1993/04/19 939 939 908 915 121,000
1993/04/16 975 975 948 958 178,000
1993/04/15 950 974 943 973 241,000
1993/04/14 955 974 949 960 386,000
1993/04/13 892 955 892 955 336,000
1993/04/12 892 895 882 892 106,000
1993/04/09 851 872 850 872 534,000
1993/04/08 858 861 848 850 289,000
1993/04/07 853 872 848 848 259,000
1993/04/06 874 874 852 858 222,000
1993/04/05 880 890 853 874 436,000
1993/04/02 897 935 880 880 355,000
1993/04/01 882 891 880 891 178,000
1993/03/31 897 904 862 862 178,000
1993/03/30 922 929 890 898 277,000
1993/03/29 935 936 917 933 183,000
1993/03/26 924 940 924 935 143,000
1993/03/25 960 979 950 963 344,000
1993/03/24 962 975 950 963 240,000
1993/03/23 968 977 968 977 123,000
1993/03/22 970 984 970 978 143,000
1993/03/19 982 991 962 970 218,000
1993/03/18 990 1,020 975 992 541,000
1993/03/17 995 1,020 990 990 151,000
1993/03/16 999 1,010 990 1,000 191,000
1993/03/15 995 995 975 989 229,000
1993/03/12 975 995 975 988 1,372,000
1993/03/11 1,010 1,010 975 985 379,000
1993/03/10 1,030 1,050 1,000 1,010 722,000
1993/03/09 1,040 1,090 1,030 1,050 1,576,000
1993/03/08 897 997 896 997 819,000
1993/03/05 876 897 876 897 193,000
1993/03/04 868 879 865 879 691,000
1993/03/03 860 868 860 868 111,000
1993/03/02 849 860 849 858 172,000
1993/03/01 850 850 839 850 60,000
1993/02/26 852 859 848 850 689,000
1993/02/25 832 852 832 852 243,000
1993/02/24 820 830 816 825 202,000
1993/02/23 808 825 808 825 139,000
1993/02/22 815 822 808 808 136,000
1993/02/19 802 814 802 814 97,000
1993/02/18 791 814 791 801 136,000
1993/02/17 783 799 783 799 75,000
1993/02/16 810 812 782 782 106,000
1993/02/15 793 812 793 812 115,000
1993/02/12 802 802 793 793 414,000
1993/02/10 790 805 790 792 74,000
1993/02/09 797 798 775 780 65,000
1993/02/08 808 812 808 812 154,000
1993/02/05 799 808 799 808 242,000
1993/02/04 801 802 790 798 261,000
1993/02/03 782 798 780 791 162,000
1993/02/02 765 780 765 780 184,000
1993/02/01 765 773 765 765 88,000
1993/01/29 769 773 755 755 151,000
1993/01/28 721 767 721 767 149,000
1993/01/27 754 754 736 736 92,000
1993/01/26 740 754 739 754 203,000
1993/01/25 720 740 711 740 101,000
1993/01/22 719 725 711 711 62,000
1993/01/21 718 730 718 719 95,000
1993/01/20 745 745 728 740 82,000
1993/01/19 744 745 741 745 50,000
1993/01/18 737 751 737 744 95,000
1993/01/14 741 741 729 735 26,000
1993/01/13 760 760 731 731 46,000
1993/01/12 744 760 744 760 109,000
1993/01/11 734 745 731 744 86,000
1993/01/08 750 750 736 736 431,000
1993/01/07 736 773 731 773 114,000
1993/01/06 745 746 740 740 129,000
1993/01/05 743 753 742 743 122,000
1993/01/04 739 747 739 743 72,000

このページの先頭へ