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 |
---|---|---|---|---|---|
1995/12/29 | 892 | 894 | 867 | 867 | 43,000 |
1995/12/28 | 882 | 891 | 875 | 887 | 45,000 |
1995/12/27 | 899 | 899 | 881 | 898 | 45,000 |
1995/12/26 | 890 | 899 | 882 | 899 | 61,000 |
1995/12/25 | 896 | 896 | 879 | 889 | 49,000 |
1995/12/22 | 872 | 893 | 871 | 893 | 188,000 |
1995/12/21 | 882 | 889 | 871 | 871 | 94,000 |
1995/12/20 | 876 | 894 | 870 | 883 | 78,000 |
1995/12/19 | 878 | 878 | 859 | 866 | 74,000 |
1995/12/18 | 889 | 890 | 886 | 886 | 104,000 |
1995/12/15 | 884 | 886 | 877 | 886 | 164,000 |
1995/12/14 | 880 | 885 | 879 | 885 | 116,000 |
1995/12/13 | 870 | 888 | 870 | 879 | 102,000 |
1995/12/12 | 890 | 890 | 878 | 880 | 62,000 |
1995/12/11 | 895 | 895 | 877 | 877 | 134,000 |
1995/12/08 | 903 | 903 | 881 | 888 | 1,537,000 |
1995/12/07 | 885 | 895 | 877 | 894 | 189,000 |
1995/12/06 | 873 | 888 | 873 | 888 | 152,000 |
1995/12/05 | 873 | 875 | 873 | 873 | 60,000 |
1995/12/04 | 880 | 880 | 861 | 870 | 81,000 |
1995/12/01 | 861 | 875 | 855 | 860 | 174,000 |
1995/11/30 | 871 | 879 | 864 | 864 | 135,000 |
1995/11/29 | 856 | 874 | 856 | 861 | 95,000 |
1995/11/28 | 875 | 878 | 865 | 875 | 211,000 |
1995/11/27 | 850 | 888 | 850 | 877 | 230,000 |
1995/11/24 | 836 | 843 | 833 | 834 | 25,000 |
1995/11/22 | 833 | 842 | 819 | 842 | 57,000 |
1995/11/21 | 835 | 849 | 821 | 843 | 111,000 |
1995/11/20 | 821 | 847 | 821 | 838 | 112,000 |
1995/11/17 | 822 | 828 | 812 | 821 | 108,000 |
1995/11/16 | 791 | 819 | 791 | 812 | 69,000 |
1995/11/15 | 800 | 800 | 785 | 791 | 32,000 |
1995/11/14 | 795 | 798 | 790 | 790 | 43,000 |
1995/11/13 | 805 | 805 | 782 | 795 | 112,000 |
1995/11/10 | 796 | 805 | 791 | 805 | 224,000 |
1995/11/09 | 794 | 810 | 793 | 796 | 107,000 |
1995/11/08 | 805 | 805 | 782 | 790 | 72,000 |
1995/11/07 | 806 | 816 | 804 | 807 | 123,000 |
1995/11/06 | 825 | 830 | 805 | 815 | 103,000 |
1995/11/02 | 794 | 821 | 786 | 820 | 106,000 |
1995/11/01 | 781 | 791 | 780 | 784 | 277,000 |
1995/10/31 | 795 | 796 | 787 | 791 | 108,000 |
1995/10/30 | 790 | 795 | 787 | 795 | 57,000 |
1995/10/27 | 799 | 802 | 781 | 785 | 163,000 |
1995/10/26 | 831 | 831 | 800 | 802 | 713,000 |
1995/10/25 | 829 | 830 | 820 | 821 | 39,000 |
1995/10/24 | 834 | 858 | 828 | 830 | 138,000 |
1995/10/23 | 839 | 839 | 823 | 835 | 106,000 |
1995/10/20 | 832 | 847 | 825 | 840 | 80,000 |
1995/10/19 | 840 | 847 | 830 | 832 | 98,000 |
1995/10/18 | 820 | 830 | 814 | 830 | 56,000 |
1995/10/17 | 820 | 829 | 814 | 823 | 101,000 |
1995/10/16 | 821 | 826 | 820 | 820 | 204,000 |
1995/10/13 | 835 | 839 | 826 | 826 | 231,000 |
1995/10/12 | 836 | 847 | 836 | 845 | 118,000 |
1995/10/11 | 844 | 844 | 834 | 836 | 81,000 |
1995/10/09 | 855 | 855 | 833 | 834 | 104,000 |
1995/10/06 | 833 | 860 | 833 | 860 | 173,000 |
1995/10/05 | 841 | 841 | 832 | 833 | 28,000 |
1995/10/04 | 834 | 848 | 824 | 831 | 96,000 |
1995/10/03 | 821 | 840 | 817 | 834 | 84,000 |
1995/10/02 | 818 | 821 | 815 | 821 | 96,000 |
1995/09/29 | 835 | 850 | 814 | 814 | 97,000 |
1995/09/28 | 830 | 849 | 824 | 832 | 119,000 |
1995/09/27 | 827 | 850 | 820 | 828 | 67,000 |
1995/09/26 | 813 | 837 | 813 | 837 | 114,000 |
1995/09/25 | 835 | 837 | 815 | 815 | 142,000 |
1995/09/22 | 805 | 825 | 805 | 815 | 125,000 |
1995/09/21 | 813 | 820 | 810 | 815 | 133,000 |
1995/09/20 | 847 | 847 | 810 | 810 | 110,000 |
1995/09/19 | 824 | 850 | 824 | 837 | 67,000 |
1995/09/18 | 870 | 870 | 834 | 834 | 211,000 |
1995/09/14 | 864 | 864 | 846 | 861 | 268,000 |
1995/09/13 | 844 | 855 | 843 | 854 | 123,000 |
1995/09/12 | 843 | 843 | 826 | 842 | 136,000 |
1995/09/11 | 822 | 847 | 822 | 823 | 200,000 |
1995/09/08 | 821 | 836 | 806 | 822 | 2,446,000 |
1995/09/07 | 785 | 790 | 780 | 781 | 132,000 |
1995/09/06 | 817 | 817 | 790 | 791 | 165,000 |
1995/09/05 | 821 | 821 | 808 | 817 | 100,000 |
1995/09/04 | 841 | 842 | 811 | 811 | 123,000 |
1995/09/01 | 819 | 848 | 819 | 847 | 57,000 |
1995/08/31 | 820 | 836 | 820 | 829 | 77,000 |
1995/08/30 | 831 | 839 | 820 | 820 | 58,000 |
1995/08/29 | 827 | 846 | 818 | 821 | 95,000 |
1995/08/28 | 810 | 820 | 808 | 817 | 92,000 |
1995/08/25 | 835 | 837 | 810 | 810 | 86,000 |
1995/08/24 | 819 | 829 | 815 | 828 | 143,000 |
1995/08/23 | 816 | 830 | 810 | 814 | 99,000 |
1995/08/22 | 830 | 834 | 806 | 806 | 110,000 |
1995/08/21 | 815 | 834 | 805 | 833 | 39,000 |
1995/08/18 | 822 | 835 | 822 | 835 | 248,000 |
1995/08/17 | 822 | 843 | 812 | 832 | 286,000 |
1995/08/16 | 834 | 850 | 822 | 822 | 387,000 |
1995/08/15 | 769 | 819 | 763 | 818 | 281,000 |
1995/08/14 | 774 | 796 | 774 | 779 | 67,000 |
1995/08/11 | 786 | 787 | 775 | 775 | 414,000 |
1995/08/10 | 787 | 787 | 774 | 776 | 113,000 |
1995/08/09 | 795 | 795 | 779 | 788 | 154,000 |
1995/08/08 | 785 | 797 | 780 | 789 | 212,000 |
1995/08/07 | 825 | 825 | 785 | 786 | 160,000 |
1995/08/04 | 829 | 835 | 812 | 818 | 92,000 |
1995/08/03 | 843 | 846 | 826 | 839 | 152,000 |
1995/08/02 | 797 | 838 | 797 | 833 | 167,000 |
1995/08/01 | 805 | 816 | 805 | 806 | 95,000 |
1995/07/31 | 828 | 830 | 815 | 815 | 189,000 |
1995/07/28 | 817 | 827 | 806 | 826 | 121,000 |
1995/07/27 | 795 | 829 | 795 | 817 | 179,000 |
1995/07/26 | 792 | 811 | 792 | 810 | 72,000 |
1995/07/25 | 807 | 815 | 786 | 786 | 61,000 |
1995/07/24 | 818 | 818 | 790 | 817 | 60,000 |
1995/07/21 | 817 | 817 | 811 | 815 | 143,000 |
1995/07/20 | 796 | 818 | 790 | 807 | 95,000 |
1995/07/19 | 815 | 818 | 789 | 797 | 116,000 |
1995/07/18 | 824 | 832 | 801 | 805 | 178,000 |
1995/07/17 | 802 | 819 | 800 | 819 | 242,000 |
1995/07/14 | 803 | 803 | 785 | 788 | 336,000 |
1995/07/13 | 810 | 813 | 791 | 795 | 165,000 |
1995/07/12 | 815 | 820 | 795 | 800 | 231,000 |
1995/07/11 | 789 | 815 | 778 | 814 | 311,000 |
1995/07/10 | 787 | 808 | 779 | 779 | 2,097,000 |
1995/07/07 | 779 | 810 | 765 | 778 | 452,000 |
1995/07/06 | 720 | 769 | 718 | 769 | 120,000 |
1995/07/05 | 711 | 728 | 710 | 717 | 62,000 |
1995/07/04 | 715 | 725 | 705 | 715 | 52,000 |
1995/07/03 | 716 | 716 | 697 | 705 | 146,000 |
1995/06/30 | 710 | 724 | 704 | 706 | 88,000 |
1995/06/29 | 734 | 738 | 705 | 706 | 197,000 |
1995/06/28 | 712 | 722 | 705 | 715 | 115,000 |
1995/06/27 | 726 | 736 | 721 | 722 | 371,000 |
1995/06/26 | 758 | 758 | 741 | 742 | 109,000 |
1995/06/23 | 748 | 749 | 740 | 748 | 79,000 |
1995/06/22 | 722 | 746 | 722 | 746 | 73,000 |
1995/06/21 | 721 | 734 | 713 | 732 | 101,000 |
1995/06/20 | 715 | 720 | 701 | 711 | 94,000 |
1995/06/19 | 706 | 716 | 706 | 706 | 93,000 |
1995/06/16 | 730 | 735 | 705 | 706 | 355,000 |
1995/06/15 | 721 | 733 | 716 | 730 | 139,000 |
1995/06/14 | 730 | 744 | 720 | 725 | 103,000 |
1995/06/13 | 730 | 743 | 716 | 726 | 147,000 |
1995/06/12 | 749 | 749 | 721 | 730 | 98,000 |
1995/06/09 | 735 | 755 | 735 | 739 | 1,082,000 |
1995/06/08 | 739 | 752 | 734 | 752 | 68,000 |
1995/06/07 | 733 | 749 | 733 | 749 | 67,000 |
1995/06/06 | 770 | 771 | 741 | 741 | 83,000 |
1995/06/05 | 763 | 769 | 741 | 761 | 68,000 |
1995/06/02 | 760 | 765 | 753 | 753 | 163,000 |
1995/06/01 | 726 | 745 | 721 | 740 | 99,000 |
1995/05/31 | 747 | 747 | 715 | 717 | 220,000 |
1995/05/30 | 749 | 769 | 745 | 751 | 76,000 |
1995/05/29 | 733 | 746 | 729 | 739 | 78,000 |
1995/05/26 | 728 | 745 | 717 | 733 | 107,000 |
1995/05/25 | 750 | 750 | 728 | 728 | 151,000 |
1995/05/24 | 763 | 765 | 742 | 742 | 77,000 |
1995/05/23 | 752 | 773 | 743 | 773 | 87,000 |
1995/05/22 | 752 | 753 | 740 | 742 | 103,000 |
1995/05/19 | 752 | 768 | 751 | 752 | 186,000 |
1995/05/18 | 792 | 792 | 762 | 762 | 103,000 |
1995/05/17 | 788 | 799 | 786 | 794 | 187,000 |
1995/05/16 | 790 | 790 | 780 | 790 | 55,000 |
1995/05/15 | 776 | 800 | 774 | 800 | 113,000 |
1995/05/12 | 785 | 790 | 776 | 780 | 258,000 |
1995/05/11 | 797 | 799 | 776 | 780 | 87,000 |
1995/05/10 | 804 | 805 | 796 | 797 | 160,000 |
1995/05/09 | 815 | 815 | 804 | 804 | 102,000 |
1995/05/08 | 811 | 818 | 802 | 815 | 113,000 |
1995/05/02 | 790 | 817 | 790 | 791 | 171,000 |
1995/05/01 | 805 | 805 | 800 | 800 | 121,000 |
1995/04/28 | 795 | 803 | 786 | 795 | 94,000 |
1995/04/27 | 809 | 809 | 800 | 805 | 155,000 |
1995/04/26 | 799 | 802 | 786 | 799 | 135,000 |
1995/04/25 | 796 | 819 | 788 | 800 | 206,000 |
1995/04/24 | 798 | 807 | 784 | 796 | 90,000 |
1995/04/21 | 804 | 808 | 797 | 808 | 317,000 |
1995/04/20 | 768 | 794 | 768 | 794 | 153,000 |
1995/04/19 | 730 | 768 | 713 | 768 | 203,000 |
1995/04/18 | 749 | 754 | 730 | 740 | 72,000 |
1995/04/17 | 735 | 757 | 730 | 756 | 124,000 |
1995/04/14 | 750 | 760 | 735 | 745 | 455,000 |
1995/04/13 | 735 | 750 | 732 | 750 | 90,000 |
1995/04/12 | 735 | 745 | 733 | 745 | 92,000 |
1995/04/11 | 735 | 736 | 721 | 736 | 87,000 |
1995/04/10 | 697 | 729 | 682 | 725 | 161,000 |
1995/04/07 | 692 | 696 | 685 | 687 | 104,000 |
1995/04/06 | 684 | 714 | 680 | 699 | 200,000 |
1995/04/05 | 665 | 692 | 660 | 684 | 157,000 |
1995/04/04 | 660 | 683 | 645 | 658 | 286,000 |
1995/04/03 | 670 | 670 | 633 | 656 | 372,000 |
1995/03/31 | 733 | 737 | 700 | 700 | 197,000 |
1995/03/30 | 708 | 730 | 708 | 722 | 63,000 |
1995/03/29 | 743 | 743 | 717 | 718 | 123,000 |
1995/03/28 | 723 | 743 | 723 | 743 | 81,000 |
1995/03/27 | 722 | 743 | 716 | 716 | 131,000 |
1995/03/24 | 702 | 710 | 681 | 702 | 173,000 |
1995/03/23 | 703 | 716 | 702 | 702 | 140,000 |
1995/03/22 | 718 | 728 | 703 | 703 | 126,000 |
1995/03/20 | 704 | 748 | 701 | 728 | 387,000 |
1995/03/17 | 721 | 726 | 706 | 724 | 113,000 |
1995/03/16 | 734 | 734 | 717 | 719 | 46,000 |
1995/03/15 | 717 | 745 | 717 | 743 | 195,000 |
1995/03/14 | 734 | 734 | 715 | 716 | 265,000 |
1995/03/13 | 727 | 729 | 700 | 725 | 378,000 |
1995/03/10 | 742 | 746 | 715 | 717 | 1,474,000 |
1995/03/09 | 742 | 752 | 736 | 746 | 113,000 |
1995/03/08 | 748 | 752 | 741 | 741 | 153,000 |
1995/03/07 | 756 | 756 | 747 | 752 | 53,000 |
1995/03/06 | 750 | 755 | 739 | 746 | 44,000 |
1995/03/03 | 739 | 757 | 739 | 750 | 65,000 |
1995/03/02 | 746 | 760 | 742 | 749 | 158,000 |
1995/03/01 | 762 | 765 | 733 | 736 | 260,000 |
1995/02/28 | 785 | 799 | 765 | 779 | 154,000 |
1995/02/27 | 780 | 790 | 752 | 790 | 249,000 |
1995/02/24 | 811 | 821 | 790 | 790 | 148,000 |
1995/02/23 | 822 | 824 | 801 | 810 | 112,000 |
1995/02/22 | 825 | 835 | 823 | 824 | 208,000 |
1995/02/21 | 822 | 830 | 820 | 825 | 269,000 |
1995/02/20 | 823 | 823 | 812 | 822 | 68,000 |
1995/02/17 | 804 | 830 | 804 | 818 | 202,000 |
1995/02/16 | 819 | 819 | 810 | 811 | 148,000 |
1995/02/15 | 811 | 820 | 811 | 819 | 71,000 |
1995/02/14 | 810 | 820 | 810 | 816 | 131,000 |
1995/02/13 | 813 | 819 | 810 | 810 | 82,000 |
1995/02/10 | 808 | 821 | 801 | 809 | 340,000 |
1995/02/09 | 807 | 827 | 806 | 807 | 241,000 |
1995/02/08 | 812 | 820 | 807 | 807 | 259,000 |
1995/02/07 | 827 | 827 | 808 | 812 | 22,000 |
1995/02/06 | 830 | 835 | 827 | 827 | 72,000 |
1995/02/03 | 827 | 827 | 824 | 825 | 123,000 |
1995/02/02 | 822 | 829 | 816 | 818 | 134,000 |
1995/02/01 | 800 | 825 | 800 | 824 | 178,000 |
1995/01/31 | 809 | 809 | 777 | 794 | 107,000 |
1995/01/30 | 779 | 811 | 779 | 802 | 119,000 |
1995/01/27 | 776 | 796 | 775 | 777 | 110,000 |
1995/01/26 | 788 | 795 | 775 | 775 | 146,000 |
1995/01/25 | 773 | 787 | 773 | 778 | 149,000 |
1995/01/24 | 790 | 801 | 770 | 770 | 128,000 |
1995/01/23 | 825 | 825 | 777 | 780 | 306,000 |
1995/01/20 | 833 | 833 | 815 | 823 | 135,000 |
1995/01/19 | 830 | 833 | 820 | 825 | 97,000 |
1995/01/18 | 828 | 833 | 821 | 828 | 69,000 |
1995/01/17 | 822 | 830 | 819 | 828 | 72,000 |
1995/01/13 | 828 | 828 | 818 | 825 | 406,000 |
1995/01/12 | 824 | 828 | 820 | 827 | 61,000 |
1995/01/11 | 829 | 835 | 828 | 829 | 96,000 |
1995/01/10 | 826 | 829 | 820 | 829 | 67,000 |
1995/01/09 | 838 | 838 | 817 | 817 | 107,000 |
1995/01/06 | 824 | 839 | 824 | 828 | 80,000 |
1995/01/05 | 834 | 834 | 823 | 828 | 28,000 |
1995/01/04 | 822 | 839 | 821 | 835 | 29,000 |