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 |
|---|---|---|---|---|---|
| 1996/12/30 | 846 | 856 | 837 | 856 | 86,000 |
| 1996/12/27 | 870 | 870 | 840 | 856 | 137,000 |
| 1996/12/26 | 882 | 882 | 840 | 860 | 269,000 |
| 1996/12/25 | 880 | 892 | 861 | 872 | 65,000 |
| 1996/12/24 | 901 | 901 | 879 | 879 | 379,000 |
| 1996/12/20 | 919 | 919 | 901 | 901 | 157,000 |
| 1996/12/19 | 934 | 944 | 920 | 921 | 176,000 |
| 1996/12/18 | 940 | 943 | 933 | 936 | 66,000 |
| 1996/12/17 | 934 | 949 | 931 | 936 | 198,000 |
| 1996/12/16 | 958 | 959 | 932 | 934 | 32,000 |
| 1996/12/13 | 946 | 959 | 920 | 959 | 1,345,000 |
| 1996/12/12 | 946 | 970 | 946 | 956 | 92,000 |
| 1996/12/11 | 956 | 968 | 956 | 957 | 80,000 |
| 1996/12/10 | 970 | 970 | 950 | 966 | 83,000 |
| 1996/12/09 | 960 | 960 | 946 | 950 | 97,000 |
| 1996/12/06 | 962 | 962 | 937 | 939 | 204,000 |
| 1996/12/05 | 970 | 970 | 957 | 966 | 74,000 |
| 1996/12/04 | 959 | 963 | 951 | 953 | 74,000 |
| 1996/12/03 | 957 | 963 | 951 | 963 | 104,000 |
| 1996/12/02 | 978 | 981 | 960 | 960 | 99,000 |
| 1996/11/29 | 967 | 975 | 967 | 974 | 105,000 |
| 1996/11/28 | 970 | 978 | 965 | 966 | 101,000 |
| 1996/11/27 | 968 | 994 | 964 | 973 | 214,000 |
| 1996/11/26 | 980 | 980 | 964 | 978 | 103,000 |
| 1996/11/25 | 982 | 982 | 970 | 971 | 79,000 |
| 1996/11/22 | 972 | 979 | 972 | 979 | 133,000 |
| 1996/11/21 | 971 | 978 | 971 | 976 | 154,000 |
| 1996/11/20 | 971 | 972 | 962 | 971 | 291,000 |
| 1996/11/19 | 957 | 966 | 956 | 962 | 86,000 |
| 1996/11/18 | 971 | 971 | 954 | 955 | 43,000 |
| 1996/11/15 | 978 | 978 | 962 | 962 | 85,000 |
| 1996/11/14 | 978 | 978 | 967 | 969 | 68,000 |
| 1996/11/13 | 968 | 973 | 962 | 971 | 77,000 |
| 1996/11/12 | 967 | 975 | 967 | 967 | 186,000 |
| 1996/11/11 | 963 | 969 | 959 | 965 | 112,000 |
| 1996/11/08 | 943 | 965 | 943 | 963 | 466,000 |
| 1996/11/07 | 959 | 959 | 942 | 943 | 184,000 |
| 1996/11/06 | 944 | 962 | 943 | 959 | 267,000 |
| 1996/11/05 | 945 | 945 | 933 | 938 | 21,000 |
| 1996/11/01 | 935 | 955 | 928 | 945 | 101,000 |
| 1996/10/31 | 936 | 946 | 925 | 926 | 86,000 |
| 1996/10/30 | 960 | 960 | 936 | 937 | 102,000 |
| 1996/10/29 | 960 | 962 | 953 | 956 | 114,000 |
| 1996/10/28 | 944 | 959 | 944 | 950 | 108,000 |
| 1996/10/25 | 950 | 957 | 941 | 944 | 415,000 |
| 1996/10/24 | 958 | 970 | 954 | 960 | 169,000 |
| 1996/10/23 | 953 | 961 | 953 | 958 | 97,000 |
| 1996/10/22 | 951 | 962 | 951 | 961 | 68,000 |
| 1996/10/21 | 973 | 973 | 950 | 951 | 94,000 |
| 1996/10/18 | 971 | 979 | 962 | 963 | 321,000 |
| 1996/10/17 | 970 | 970 | 969 | 970 | 87,000 |
| 1996/10/16 | 969 | 969 | 968 | 969 | 112,000 |
| 1996/10/15 | 954 | 971 | 951 | 959 | 195,000 |
| 1996/10/14 | 954 | 965 | 949 | 954 | 97,000 |
| 1996/10/11 | 972 | 972 | 954 | 954 | 294,000 |
| 1996/10/09 | 973 | 973 | 952 | 952 | 66,000 |
| 1996/10/08 | 968 | 979 | 958 | 978 | 89,000 |
| 1996/10/07 | 973 | 973 | 959 | 969 | 43,000 |
| 1996/10/04 | 965 | 969 | 956 | 964 | 108,000 |
| 1996/10/03 | 983 | 983 | 970 | 970 | 91,000 |
| 1996/10/02 | 979 | 979 | 970 | 977 | 147,000 |
| 1996/10/01 | 970 | 974 | 969 | 974 | 23,000 |
| 1996/09/30 | 983 | 983 | 965 | 965 | 30,000 |
| 1996/09/27 | 972 | 982 | 972 | 975 | 125,000 |
| 1996/09/26 | 981 | 985 | 967 | 967 | 182,000 |
| 1996/09/25 | 977 | 980 | 977 | 980 | 171,000 |
| 1996/09/24 | 988 | 997 | 977 | 977 | 153,000 |
| 1996/09/20 | 982 | 988 | 972 | 987 | 191,000 |
| 1996/09/19 | 963 | 982 | 963 | 982 | 201,000 |
| 1996/09/18 | 971 | 980 | 971 | 972 | 192,000 |
| 1996/09/17 | 980 | 982 | 970 | 981 | 309,000 |
| 1996/09/13 | 946 | 973 | 946 | 962 | 1,461,000 |
| 1996/09/12 | 936 | 940 | 933 | 936 | 70,000 |
| 1996/09/11 | 935 | 940 | 935 | 936 | 122,000 |
| 1996/09/10 | 934 | 935 | 928 | 935 | 201,000 |
| 1996/09/09 | 937 | 937 | 918 | 918 | 93,000 |
| 1996/09/06 | 920 | 926 | 915 | 917 | 60,000 |
| 1996/09/05 | 931 | 948 | 929 | 929 | 100,000 |
| 1996/09/04 | 952 | 952 | 921 | 930 | 59,000 |
| 1996/09/03 | 921 | 942 | 913 | 932 | 139,000 |
| 1996/09/02 | 937 | 937 | 921 | 921 | 84,000 |
| 1996/08/30 | 932 | 933 | 925 | 927 | 189,000 |
| 1996/08/29 | 946 | 958 | 933 | 933 | 91,000 |
| 1996/08/28 | 946 | 958 | 939 | 942 | 151,000 |
| 1996/08/27 | 951 | 965 | 951 | 956 | 125,000 |
| 1996/08/26 | 974 | 974 | 960 | 961 | 95,000 |
| 1996/08/23 | 980 | 980 | 969 | 974 | 123,000 |
| 1996/08/22 | 974 | 989 | 973 | 980 | 140,000 |
| 1996/08/21 | 978 | 992 | 974 | 974 | 183,000 |
| 1996/08/20 | 967 | 968 | 954 | 958 | 44,000 |
| 1996/08/19 | 940 | 969 | 940 | 957 | 117,000 |
| 1996/08/16 | 945 | 945 | 936 | 936 | 49,000 |
| 1996/08/15 | 948 | 950 | 948 | 949 | 61,000 |
| 1996/08/14 | 931 | 950 | 931 | 941 | 71,000 |
| 1996/08/13 | 936 | 940 | 935 | 940 | 61,000 |
| 1996/08/12 | 925 | 938 | 925 | 938 | 40,000 |
| 1996/08/09 | 928 | 935 | 908 | 915 | 341,000 |
| 1996/08/08 | 915 | 938 | 915 | 928 | 84,000 |
| 1996/08/07 | 916 | 928 | 905 | 905 | 57,000 |
| 1996/08/06 | 915 | 923 | 910 | 916 | 62,000 |
| 1996/08/05 | 933 | 935 | 929 | 935 | 54,000 |
| 1996/08/02 | 923 | 934 | 915 | 919 | 88,000 |
| 1996/08/01 | 909 | 935 | 907 | 923 | 125,000 |
| 1996/07/31 | 936 | 938 | 907 | 909 | 107,000 |
| 1996/07/30 | 919 | 927 | 916 | 917 | 53,000 |
| 1996/07/29 | 945 | 945 | 915 | 917 | 61,000 |
| 1996/07/26 | 935 | 943 | 926 | 937 | 122,000 |
| 1996/07/25 | 921 | 934 | 909 | 925 | 180,000 |
| 1996/07/24 | 935 | 935 | 912 | 915 | 236,000 |
| 1996/07/23 | 933 | 957 | 933 | 949 | 225,000 |
| 1996/07/22 | 962 | 963 | 932 | 932 | 110,000 |
| 1996/07/19 | 963 | 970 | 961 | 961 | 95,000 |
| 1996/07/18 | 954 | 957 | 939 | 953 | 84,000 |
| 1996/07/17 | 945 | 959 | 944 | 959 | 149,000 |
| 1996/07/16 | 927 | 944 | 927 | 935 | 68,000 |
| 1996/07/15 | 928 | 945 | 928 | 945 | 106,000 |
| 1996/07/12 | 928 | 943 | 928 | 936 | 189,000 |
| 1996/07/11 | 941 | 948 | 941 | 948 | 30,000 |
| 1996/07/10 | 952 | 952 | 920 | 921 | 299,000 |
| 1996/07/09 | 958 | 958 | 941 | 942 | 78,000 |
| 1996/07/08 | 950 | 958 | 948 | 958 | 97,000 |
| 1996/07/05 | 962 | 972 | 962 | 970 | 84,000 |
| 1996/07/04 | 964 | 970 | 960 | 969 | 50,000 |
| 1996/07/03 | 959 | 969 | 957 | 969 | 91,000 |
| 1996/07/02 | 961 | 962 | 960 | 961 | 53,000 |
| 1996/07/01 | 985 | 986 | 965 | 965 | 118,000 |
| 1996/06/28 | 985 | 986 | 980 | 986 | 47,000 |
| 1996/06/27 | 983 | 986 | 977 | 977 | 139,000 |
| 1996/06/26 | 979 | 985 | 979 | 983 | 108,000 |
| 1996/06/25 | 988 | 989 | 980 | 980 | 86,000 |
| 1996/06/24 | 991 | 991 | 978 | 989 | 115,000 |
| 1996/06/21 | 989 | 993 | 976 | 987 | 153,000 |
| 1996/06/20 | 972 | 983 | 960 | 983 | 88,000 |
| 1996/06/19 | 970 | 984 | 962 | 973 | 168,000 |
| 1996/06/18 | 972 | 985 | 970 | 974 | 207,000 |
| 1996/06/17 | 976 | 986 | 976 | 977 | 204,000 |
| 1996/06/14 | 994 | 994 | 975 | 976 | 1,596,000 |
| 1996/06/13 | 977 | 990 | 977 | 984 | 168,000 |
| 1996/06/12 | 981 | 986 | 981 | 986 | 95,000 |
| 1996/06/11 | 970 | 982 | 962 | 962 | 113,000 |
| 1996/06/10 | 989 | 990 | 979 | 987 | 72,000 |
| 1996/06/07 | 982 | 990 | 968 | 990 | 136,000 |
| 1996/06/06 | 978 | 985 | 978 | 983 | 84,000 |
| 1996/06/05 | 978 | 985 | 962 | 978 | 111,000 |
| 1996/06/04 | 980 | 980 | 953 | 977 | 158,000 |
| 1996/06/03 | 990 | 990 | 970 | 981 | 212,000 |
| 1996/05/31 | 974 | 990 | 974 | 983 | 88,000 |
| 1996/05/30 | 978 | 988 | 973 | 973 | 63,000 |
| 1996/05/29 | 989 | 992 | 988 | 989 | 209,000 |
| 1996/05/28 | 981 | 991 | 970 | 989 | 173,000 |
| 1996/05/27 | 990 | 990 | 971 | 979 | 151,000 |
| 1996/05/24 | 979 | 988 | 970 | 986 | 152,000 |
| 1996/05/23 | 987 | 987 | 975 | 975 | 112,000 |
| 1996/05/22 | 985 | 993 | 980 | 987 | 136,000 |
| 1996/05/21 | 990 | 990 | 970 | 980 | 171,000 |
| 1996/05/20 | 979 | 1,000 | 979 | 986 | 366,000 |
| 1996/05/17 | 962 | 976 | 962 | 970 | 177,000 |
| 1996/05/16 | 969 | 979 | 964 | 968 | 249,000 |
| 1996/05/15 | 949 | 969 | 948 | 969 | 271,000 |
| 1996/05/14 | 913 | 916 | 906 | 910 | 30,000 |
| 1996/05/13 | 937 | 941 | 901 | 903 | 40,000 |
| 1996/05/10 | 928 | 947 | 918 | 947 | 194,000 |
| 1996/05/09 | 946 | 946 | 912 | 928 | 170,000 |
| 1996/05/08 | 933 | 955 | 932 | 946 | 76,000 |
| 1996/05/07 | 918 | 932 | 918 | 932 | 178,000 |
| 1996/05/02 | 922 | 932 | 917 | 921 | 155,000 |
| 1996/05/01 | 925 | 929 | 920 | 921 | 218,000 |
| 1996/04/30 | 926 | 942 | 925 | 925 | 183,000 |
| 1996/04/26 | 943 | 960 | 943 | 946 | 132,000 |
| 1996/04/25 | 946 | 951 | 946 | 946 | 69,000 |
| 1996/04/24 | 975 | 984 | 950 | 950 | 141,000 |
| 1996/04/23 | 968 | 973 | 957 | 973 | 83,000 |
| 1996/04/22 | 955 | 967 | 955 | 967 | 62,000 |
| 1996/04/19 | 951 | 967 | 950 | 965 | 97,000 |
| 1996/04/18 | 948 | 960 | 948 | 951 | 29,000 |
| 1996/04/17 | 944 | 966 | 944 | 948 | 50,000 |
| 1996/04/16 | 949 | 967 | 938 | 964 | 147,000 |
| 1996/04/15 | 943 | 949 | 943 | 949 | 47,000 |
| 1996/04/12 | 933 | 949 | 928 | 933 | 310,000 |
| 1996/04/11 | 943 | 943 | 928 | 933 | 119,000 |
| 1996/04/10 | 967 | 969 | 949 | 963 | 191,000 |
| 1996/04/09 | 967 | 969 | 957 | 969 | 77,000 |
| 1996/04/08 | 945 | 949 | 939 | 947 | 38,000 |
| 1996/04/05 | 973 | 975 | 958 | 969 | 133,000 |
| 1996/04/04 | 947 | 969 | 947 | 966 | 107,000 |
| 1996/04/03 | 980 | 980 | 923 | 937 | 117,000 |
| 1996/04/02 | 978 | 984 | 971 | 980 | 163,000 |
| 1996/04/01 | 963 | 980 | 963 | 976 | 354,000 |
| 1996/03/29 | 959 | 973 | 959 | 963 | 86,000 |
| 1996/03/28 | 972 | 985 | 961 | 969 | 129,000 |
| 1996/03/27 | 942 | 970 | 942 | 969 | 77,000 |
| 1996/03/26 | 962 | 970 | 936 | 936 | 323,000 |
| 1996/03/25 | 960 | 962 | 955 | 962 | 214,000 |
| 1996/03/22 | 959 | 959 | 948 | 950 | 162,000 |
| 1996/03/21 | 942 | 955 | 935 | 955 | 235,000 |
| 1996/03/19 | 941 | 961 | 940 | 942 | 308,000 |
| 1996/03/18 | 932 | 933 | 921 | 931 | 100,000 |
| 1996/03/15 | 920 | 929 | 919 | 928 | 203,000 |
| 1996/03/14 | 905 | 913 | 895 | 913 | 155,000 |
| 1996/03/13 | 916 | 916 | 883 | 904 | 154,000 |
| 1996/03/12 | 902 | 919 | 899 | 918 | 51,000 |
| 1996/03/11 | 910 | 910 | 894 | 894 | 262,000 |
| 1996/03/08 | 888 | 924 | 888 | 922 | 2,910,000 |
| 1996/03/07 | 924 | 924 | 906 | 908 | 158,000 |
| 1996/03/06 | 924 | 926 | 901 | 925 | 249,000 |
| 1996/03/05 | 908 | 915 | 900 | 915 | 272,000 |
| 1996/03/04 | 892 | 907 | 892 | 898 | 74,000 |
| 1996/03/01 | 875 | 898 | 866 | 881 | 128,000 |
| 1996/02/29 | 867 | 885 | 867 | 885 | 52,000 |
| 1996/02/28 | 873 | 887 | 854 | 864 | 125,000 |
| 1996/02/27 | 906 | 910 | 870 | 870 | 204,000 |
| 1996/02/26 | 919 | 926 | 915 | 926 | 148,000 |
| 1996/02/23 | 925 | 925 | 905 | 906 | 99,000 |
| 1996/02/22 | 902 | 907 | 893 | 898 | 65,000 |
| 1996/02/21 | 920 | 920 | 892 | 892 | 54,000 |
| 1996/02/20 | 917 | 930 | 910 | 920 | 100,000 |
| 1996/02/19 | 905 | 929 | 905 | 927 | 62,000 |
| 1996/02/16 | 913 | 924 | 910 | 924 | 101,000 |
| 1996/02/15 | 925 | 928 | 910 | 923 | 100,000 |
| 1996/02/14 | 917 | 928 | 917 | 918 | 154,000 |
| 1996/02/13 | 929 | 929 | 907 | 907 | 78,000 |
| 1996/02/09 | 913 | 924 | 901 | 917 | 445,000 |
| 1996/02/08 | 910 | 922 | 910 | 914 | 160,000 |
| 1996/02/07 | 898 | 933 | 898 | 909 | 94,000 |
| 1996/02/06 | 886 | 899 | 881 | 898 | 85,000 |
| 1996/02/05 | 901 | 901 | 877 | 878 | 78,000 |
| 1996/02/02 | 901 | 923 | 901 | 905 | 77,000 |
| 1996/02/01 | 910 | 920 | 907 | 920 | 59,000 |
| 1996/01/31 | 937 | 937 | 920 | 920 | 150,000 |
| 1996/01/30 | 929 | 935 | 927 | 934 | 160,000 |
| 1996/01/29 | 920 | 934 | 919 | 925 | 64,000 |
| 1996/01/26 | 899 | 920 | 899 | 919 | 172,000 |
| 1996/01/25 | 908 | 912 | 898 | 908 | 181,000 |
| 1996/01/24 | 894 | 909 | 894 | 908 | 202,000 |
| 1996/01/23 | 901 | 911 | 887 | 887 | 78,000 |
| 1996/01/22 | 909 | 909 | 888 | 900 | 39,000 |
| 1996/01/19 | 906 | 906 | 886 | 904 | 57,000 |
| 1996/01/18 | 890 | 906 | 890 | 906 | 76,000 |
| 1996/01/17 | 904 | 914 | 903 | 910 | 141,000 |
| 1996/01/16 | 885 | 905 | 885 | 888 | 97,000 |
| 1996/01/12 | 900 | 900 | 885 | 885 | 179,000 |
| 1996/01/11 | 879 | 898 | 879 | 894 | 164,000 |
| 1996/01/10 | 895 | 900 | 889 | 899 | 75,000 |
| 1996/01/09 | 884 | 898 | 884 | 898 | 82,000 |
| 1996/01/08 | 880 | 892 | 880 | 883 | 80,000 |
| 1996/01/05 | 875 | 893 | 875 | 893 | 139,000 |
| 1996/01/04 | 887 | 887 | 868 | 885 | 44,000 |