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 |
---|---|---|---|---|---|
1994/12/30 | 810 | 835 | 810 | 822 | 69,000 |
1994/12/29 | 804 | 814 | 804 | 813 | 92,000 |
1994/12/28 | 817 | 831 | 806 | 814 | 83,000 |
1994/12/27 | 828 | 835 | 826 | 826 | 89,000 |
1994/12/26 | 830 | 830 | 820 | 827 | 97,000 |
1994/12/22 | 825 | 825 | 816 | 820 | 166,000 |
1994/12/21 | 806 | 819 | 803 | 816 | 106,000 |
1994/12/20 | 794 | 805 | 794 | 805 | 176,000 |
1994/12/19 | 796 | 804 | 794 | 794 | 201,000 |
1994/12/16 | 786 | 795 | 782 | 794 | 142,000 |
1994/12/15 | 776 | 793 | 768 | 785 | 161,000 |
1994/12/14 | 776 | 780 | 776 | 776 | 87,000 |
1994/12/13 | 778 | 779 | 770 | 776 | 78,000 |
1994/12/12 | 785 | 785 | 775 | 775 | 34,000 |
1994/12/09 | 807 | 807 | 775 | 775 | 1,000,000 |
1994/12/08 | 784 | 805 | 780 | 797 | 103,000 |
1994/12/07 | 770 | 785 | 770 | 784 | 89,000 |
1994/12/06 | 778 | 787 | 778 | 780 | 71,000 |
1994/12/05 | 780 | 783 | 777 | 777 | 174,000 |
1994/12/02 | 757 | 769 | 757 | 767 | 56,000 |
1994/12/01 | 761 | 770 | 757 | 762 | 74,000 |
1994/11/30 | 773 | 782 | 771 | 771 | 100,000 |
1994/11/29 | 769 | 773 | 768 | 773 | 47,000 |
1994/11/28 | 770 | 772 | 768 | 768 | 78,000 |
1994/11/25 | 757 | 767 | 757 | 757 | 111,000 |
1994/11/24 | 765 | 765 | 756 | 757 | 218,000 |
1994/11/22 | 781 | 810 | 781 | 785 | 189,000 |
1994/11/21 | 804 | 804 | 791 | 791 | 9,000 |
1994/11/18 | 798 | 798 | 789 | 798 | 52,000 |
1994/11/17 | 802 | 802 | 792 | 792 | 47,000 |
1994/11/16 | 806 | 806 | 791 | 792 | 213,000 |
1994/11/15 | 801 | 801 | 791 | 791 | 29,000 |
1994/11/14 | 801 | 802 | 788 | 791 | 84,000 |
1994/11/11 | 800 | 806 | 795 | 806 | 220,000 |
1994/11/10 | 808 | 808 | 800 | 800 | 182,000 |
1994/11/09 | 814 | 818 | 798 | 798 | 112,000 |
1994/11/08 | 808 | 808 | 796 | 804 | 53,000 |
1994/11/07 | 805 | 805 | 798 | 798 | 107,000 |
1994/11/04 | 811 | 811 | 805 | 805 | 75,000 |
1994/11/02 | 809 | 811 | 800 | 800 | 70,000 |
1994/11/01 | 813 | 815 | 810 | 810 | 96,000 |
1994/10/31 | 826 | 834 | 823 | 823 | 64,000 |
1994/10/28 | 837 | 837 | 825 | 836 | 100,000 |
1994/10/27 | 812 | 834 | 812 | 830 | 28,000 |
1994/10/26 | 833 | 833 | 810 | 812 | 43,000 |
1994/10/25 | 827 | 830 | 823 | 823 | 101,000 |
1994/10/24 | 825 | 828 | 825 | 825 | 16,000 |
1994/10/21 | 822 | 825 | 808 | 825 | 75,000 |
1994/10/20 | 825 | 825 | 824 | 824 | 21,000 |
1994/10/19 | 835 | 835 | 825 | 825 | 43,000 |
1994/10/18 | 828 | 841 | 825 | 835 | 26,000 |
1994/10/17 | 804 | 826 | 804 | 825 | 21,000 |
1994/10/14 | 813 | 815 | 803 | 814 | 355,000 |
1994/10/13 | 829 | 829 | 818 | 818 | 19,000 |
1994/10/12 | 806 | 829 | 803 | 829 | 78,000 |
1994/10/11 | 814 | 814 | 778 | 778 | 98,000 |
1994/10/07 | 814 | 814 | 804 | 804 | 25,000 |
1994/10/06 | 811 | 811 | 803 | 804 | 26,000 |
1994/10/05 | 805 | 814 | 805 | 813 | 42,000 |
1994/10/04 | 790 | 807 | 789 | 795 | 78,000 |
1994/10/03 | 795 | 800 | 790 | 791 | 43,000 |
1994/09/30 | 790 | 790 | 780 | 790 | 97,000 |
1994/09/29 | 803 | 806 | 780 | 780 | 78,000 |
1994/09/28 | 785 | 798 | 774 | 783 | 228,000 |
1994/09/27 | 807 | 808 | 791 | 791 | 210,000 |
1994/09/26 | 809 | 829 | 807 | 808 | 98,000 |
1994/09/22 | 819 | 821 | 814 | 815 | 187,000 |
1994/09/21 | 816 | 825 | 816 | 825 | 53,000 |
1994/09/20 | 815 | 824 | 815 | 824 | 127,000 |
1994/09/19 | 835 | 835 | 810 | 814 | 134,000 |
1994/09/16 | 841 | 841 | 835 | 835 | 57,000 |
1994/09/14 | 843 | 845 | 830 | 831 | 90,000 |
1994/09/13 | 845 | 848 | 830 | 848 | 122,000 |
1994/09/12 | 846 | 851 | 846 | 848 | 54,000 |
1994/09/09 | 868 | 877 | 845 | 846 | 845,000 |
1994/09/08 | 865 | 868 | 853 | 859 | 126,000 |
1994/09/07 | 868 | 878 | 865 | 865 | 70,000 |
1994/09/06 | 876 | 890 | 876 | 877 | 46,000 |
1994/09/05 | 890 | 890 | 871 | 878 | 27,000 |
1994/09/02 | 900 | 900 | 890 | 890 | 8,000 |
1994/09/01 | 891 | 904 | 891 | 900 | 49,000 |
1994/08/31 | 904 | 905 | 899 | 905 | 67,000 |
1994/08/30 | 909 | 909 | 895 | 904 | 14,000 |
1994/08/29 | 905 | 910 | 900 | 904 | 77,000 |
1994/08/26 | 886 | 909 | 879 | 905 | 40,000 |
1994/08/25 | 887 | 888 | 875 | 888 | 54,000 |
1994/08/24 | 865 | 887 | 863 | 877 | 56,000 |
1994/08/23 | 855 | 880 | 855 | 865 | 33,000 |
1994/08/22 | 864 | 869 | 863 | 865 | 49,000 |
1994/08/19 | 893 | 900 | 883 | 883 | 103,000 |
1994/08/18 | 913 | 913 | 904 | 913 | 71,000 |
1994/08/17 | 914 | 914 | 903 | 903 | 64,000 |
1994/08/16 | 905 | 914 | 902 | 914 | 155,000 |
1994/08/15 | 906 | 910 | 904 | 904 | 76,000 |
1994/08/12 | 909 | 912 | 904 | 909 | 318,000 |
1994/08/11 | 898 | 900 | 889 | 899 | 102,000 |
1994/08/10 | 896 | 899 | 888 | 899 | 127,000 |
1994/08/09 | 887 | 888 | 887 | 887 | 91,000 |
1994/08/08 | 872 | 880 | 872 | 880 | 15,000 |
1994/08/05 | 883 | 888 | 880 | 880 | 54,000 |
1994/08/04 | 874 | 884 | 872 | 883 | 24,000 |
1994/08/03 | 854 | 874 | 854 | 874 | 85,000 |
1994/08/02 | 859 | 887 | 859 | 884 | 53,000 |
1994/08/01 | 857 | 858 | 838 | 839 | 31,000 |
1994/07/29 | 865 | 865 | 847 | 847 | 110,000 |
1994/07/28 | 870 | 870 | 830 | 845 | 97,000 |
1994/07/27 | 848 | 864 | 848 | 860 | 66,000 |
1994/07/26 | 880 | 888 | 875 | 888 | 55,000 |
1994/07/25 | 865 | 870 | 865 | 870 | 42,000 |
1994/07/22 | 889 | 889 | 863 | 880 | 76,000 |
1994/07/21 | 885 | 888 | 880 | 888 | 42,000 |
1994/07/20 | 889 | 891 | 888 | 888 | 79,000 |
1994/07/19 | 881 | 888 | 880 | 888 | 45,000 |
1994/07/18 | 885 | 887 | 877 | 880 | 35,000 |
1994/07/15 | 890 | 890 | 880 | 885 | 40,000 |
1994/07/14 | 854 | 880 | 854 | 880 | 30,000 |
1994/07/13 | 839 | 856 | 836 | 854 | 23,000 |
1994/07/12 | 835 | 847 | 835 | 840 | 56,000 |
1994/07/11 | 838 | 845 | 835 | 838 | 68,000 |
1994/07/08 | 840 | 846 | 830 | 835 | 323,000 |
1994/07/07 | 845 | 861 | 845 | 850 | 51,000 |
1994/07/06 | 850 | 852 | 845 | 845 | 101,000 |
1994/07/05 | 842 | 863 | 842 | 863 | 54,000 |
1994/07/04 | 869 | 869 | 841 | 841 | 105,000 |
1994/07/01 | 859 | 868 | 838 | 868 | 206,000 |
1994/06/30 | 830 | 869 | 830 | 869 | 184,000 |
1994/06/29 | 850 | 859 | 836 | 840 | 249,000 |
1994/06/28 | 856 | 856 | 850 | 850 | 121,000 |
1994/06/27 | 863 | 863 | 826 | 826 | 348,000 |
1994/06/24 | 879 | 880 | 866 | 866 | 176,000 |
1994/06/23 | 873 | 890 | 868 | 890 | 166,000 |
1994/06/22 | 860 | 871 | 858 | 863 | 199,000 |
1994/06/21 | 895 | 897 | 880 | 880 | 154,000 |
1994/06/20 | 927 | 930 | 890 | 895 | 187,000 |
1994/06/17 | 921 | 925 | 915 | 925 | 95,000 |
1994/06/16 | 903 | 912 | 901 | 905 | 30,000 |
1994/06/15 | 903 | 913 | 903 | 903 | 90,000 |
1994/06/14 | 905 | 916 | 903 | 903 | 75,000 |
1994/06/13 | 903 | 925 | 903 | 925 | 123,000 |
1994/06/10 | 926 | 927 | 916 | 917 | 1,117,000 |
1994/06/09 | 898 | 909 | 898 | 906 | 203,000 |
1994/06/08 | 870 | 910 | 870 | 908 | 167,000 |
1994/06/07 | 866 | 880 | 866 | 880 | 138,000 |
1994/06/06 | 885 | 885 | 876 | 876 | 85,000 |
1994/06/03 | 886 | 899 | 885 | 885 | 127,000 |
1994/06/02 | 904 | 904 | 896 | 896 | 138,000 |
1994/06/01 | 878 | 890 | 875 | 875 | 83,000 |
1994/05/31 | 876 | 899 | 876 | 880 | 49,000 |
1994/05/30 | 904 | 909 | 878 | 879 | 80,000 |
1994/05/27 | 874 | 907 | 874 | 903 | 143,000 |
1994/05/26 | 907 | 907 | 885 | 894 | 102,000 |
1994/05/25 | 905 | 910 | 905 | 907 | 207,000 |
1994/05/24 | 890 | 909 | 889 | 905 | 476,000 |
1994/05/23 | 872 | 890 | 868 | 890 | 317,000 |
1994/05/20 | 856 | 868 | 855 | 868 | 177,000 |
1994/05/19 | 847 | 862 | 840 | 855 | 92,000 |
1994/05/18 | 847 | 849 | 820 | 820 | 44,000 |
1994/05/17 | 844 | 844 | 832 | 837 | 43,000 |
1994/05/16 | 850 | 865 | 850 | 859 | 52,000 |
1994/05/13 | 841 | 850 | 836 | 850 | 162,000 |
1994/05/12 | 836 | 845 | 836 | 836 | 50,000 |
1994/05/11 | 834 | 842 | 828 | 836 | 117,000 |
1994/05/10 | 825 | 828 | 821 | 824 | 131,000 |
1994/05/09 | 824 | 825 | 821 | 822 | 57,000 |
1994/05/06 | 830 | 835 | 825 | 834 | 29,000 |
1994/05/02 | 828 | 837 | 820 | 820 | 64,000 |
1994/04/28 | 845 | 845 | 831 | 832 | 71,000 |
1994/04/27 | 846 | 846 | 825 | 836 | 73,000 |
1994/04/26 | 837 | 847 | 835 | 836 | 195,000 |
1994/04/25 | 844 | 850 | 835 | 835 | 195,000 |
1994/04/22 | 871 | 885 | 864 | 884 | 83,000 |
1994/04/21 | 875 | 884 | 865 | 865 | 163,000 |
1994/04/20 | 880 | 880 | 874 | 874 | 118,000 |
1994/04/19 | 879 | 879 | 870 | 874 | 87,000 |
1994/04/18 | 878 | 878 | 871 | 874 | 105,000 |
1994/04/15 | 863 | 870 | 849 | 849 | 88,000 |
1994/04/14 | 864 | 864 | 833 | 833 | 71,000 |
1994/04/13 | 833 | 868 | 830 | 866 | 125,000 |
1994/04/12 | 849 | 849 | 826 | 828 | 78,000 |
1994/04/11 | 862 | 870 | 855 | 859 | 93,000 |
1994/04/08 | 855 | 860 | 834 | 850 | 515,000 |
1994/04/07 | 827 | 839 | 810 | 839 | 44,000 |
1994/04/06 | 840 | 848 | 827 | 827 | 136,000 |
1994/04/05 | 803 | 826 | 803 | 826 | 60,000 |
1994/04/04 | 805 | 805 | 781 | 801 | 174,000 |
1994/04/01 | 810 | 817 | 800 | 806 | 104,000 |
1994/03/31 | 820 | 829 | 780 | 780 | 247,000 |
1994/03/30 | 822 | 830 | 810 | 820 | 197,000 |
1994/03/29 | 859 | 859 | 841 | 841 | 125,000 |
1994/03/28 | 845 | 870 | 845 | 850 | 104,000 |
1994/03/25 | 860 | 867 | 855 | 855 | 166,000 |
1994/03/24 | 861 | 890 | 855 | 880 | 74,000 |
1994/03/23 | 902 | 902 | 858 | 860 | 94,000 |
1994/03/22 | 902 | 902 | 885 | 895 | 54,000 |
1994/03/18 | 920 | 920 | 883 | 902 | 81,000 |
1994/03/17 | 916 | 925 | 906 | 920 | 198,000 |
1994/03/16 | 909 | 944 | 904 | 920 | 303,000 |
1994/03/15 | 904 | 919 | 904 | 919 | 237,000 |
1994/03/14 | 888 | 905 | 880 | 896 | 279,000 |
1994/03/11 | 890 | 890 | 860 | 889 | 1,250,000 |
1994/03/10 | 845 | 865 | 845 | 865 | 285,000 |
1994/03/09 | 820 | 844 | 806 | 844 | 202,000 |
1994/03/08 | 820 | 850 | 820 | 820 | 73,000 |
1994/03/07 | 820 | 866 | 815 | 815 | 166,000 |
1994/03/04 | 790 | 839 | 790 | 830 | 112,000 |
1994/03/03 | 790 | 800 | 790 | 800 | 38,000 |
1994/03/02 | 782 | 800 | 782 | 790 | 102,000 |
1994/03/01 | 785 | 805 | 785 | 792 | 113,000 |
1994/02/28 | 788 | 797 | 756 | 785 | 126,000 |
1994/02/25 | 767 | 798 | 767 | 798 | 76,000 |
1994/02/24 | 789 | 789 | 774 | 777 | 112,000 |
1994/02/23 | 755 | 770 | 755 | 759 | 65,000 |
1994/02/22 | 779 | 798 | 770 | 772 | 131,000 |
1994/02/21 | 762 | 782 | 752 | 766 | 206,000 |
1994/02/18 | 767 | 767 | 752 | 752 | 123,000 |
1994/02/17 | 780 | 780 | 760 | 767 | 142,000 |
1994/02/16 | 810 | 810 | 780 | 781 | 138,000 |
1994/02/15 | 761 | 771 | 754 | 771 | 301,000 |
1994/02/14 | 813 | 815 | 780 | 781 | 210,000 |
1994/02/10 | 850 | 850 | 832 | 835 | 297,000 |
1994/02/09 | 862 | 862 | 835 | 849 | 135,000 |
1994/02/08 | 870 | 900 | 866 | 877 | 139,000 |
1994/02/07 | 861 | 870 | 850 | 850 | 85,000 |
1994/02/04 | 869 | 890 | 859 | 890 | 200,000 |
1994/02/03 | 867 | 870 | 844 | 844 | 154,000 |
1994/02/02 | 860 | 862 | 839 | 857 | 306,000 |
1994/02/01 | 821 | 875 | 821 | 870 | 444,000 |
1994/01/31 | 805 | 820 | 800 | 820 | 239,000 |
1994/01/28 | 754 | 759 | 740 | 748 | 111,000 |
1994/01/27 | 760 | 800 | 760 | 790 | 185,000 |
1994/01/26 | 727 | 749 | 727 | 749 | 107,000 |
1994/01/25 | 710 | 734 | 710 | 722 | 137,000 |
1994/01/24 | 749 | 760 | 720 | 720 | 255,000 |
1994/01/21 | 772 | 787 | 772 | 779 | 85,000 |
1994/01/20 | 798 | 810 | 789 | 790 | 227,000 |
1994/01/19 | 748 | 808 | 748 | 808 | 262,000 |
1994/01/18 | 752 | 775 | 748 | 748 | 95,000 |
1994/01/17 | 780 | 780 | 751 | 756 | 98,000 |
1994/01/14 | 750 | 795 | 744 | 790 | 448,000 |
1994/01/13 | 760 | 760 | 740 | 740 | 105,000 |
1994/01/12 | 720 | 760 | 709 | 760 | 164,000 |
1994/01/11 | 720 | 720 | 706 | 720 | 249,000 |
1994/01/10 | 715 | 715 | 705 | 706 | 236,000 |
1994/01/07 | 690 | 695 | 674 | 695 | 163,000 |
1994/01/06 | 698 | 698 | 681 | 690 | 168,000 |
1994/01/05 | 653 | 678 | 653 | 678 | 87,000 |
1994/01/04 | 640 | 656 | 640 | 655 | 67,000 |