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 |
---|---|---|---|---|---|
1997/12/30 | 486 | 486 | 476 | 486 | 60,000 |
1997/12/29 | 483 | 486 | 446 | 446 | 217,000 |
1997/12/26 | 560 | 560 | 480 | 481 | 233,000 |
1997/12/25 | 514 | 575 | 514 | 550 | 189,000 |
1997/12/24 | 531 | 534 | 511 | 534 | 99,000 |
1997/12/22 | 519 | 536 | 516 | 521 | 195,000 |
1997/12/19 | 560 | 565 | 507 | 520 | 403,000 |
1997/12/18 | 620 | 621 | 581 | 585 | 126,000 |
1997/12/17 | 589 | 641 | 565 | 630 | 337,000 |
1997/12/16 | 570 | 591 | 567 | 579 | 174,000 |
1997/12/15 | 557 | 567 | 540 | 567 | 84,000 |
1997/12/12 | 580 | 580 | 550 | 562 | 1,267,000 |
1997/12/11 | 557 | 561 | 537 | 541 | 92,000 |
1997/12/10 | 582 | 582 | 565 | 567 | 84,000 |
1997/12/09 | 562 | 587 | 562 | 580 | 179,000 |
1997/12/08 | 576 | 576 | 522 | 522 | 149,000 |
1997/12/05 | 577 | 592 | 565 | 566 | 83,000 |
1997/12/04 | 592 | 602 | 587 | 587 | 40,000 |
1997/12/03 | 623 | 623 | 590 | 592 | 115,000 |
1997/12/02 | 594 | 624 | 590 | 613 | 175,000 |
1997/12/01 | 570 | 618 | 570 | 604 | 211,000 |
1997/11/28 | 578 | 597 | 572 | 580 | 223,000 |
1997/11/27 | 549 | 590 | 539 | 588 | 253,000 |
1997/11/26 | 542 | 549 | 527 | 549 | 182,000 |
1997/11/25 | 540 | 569 | 502 | 502 | 507,000 |
1997/11/21 | 569 | 580 | 561 | 579 | 89,000 |
1997/11/20 | 519 | 579 | 510 | 560 | 186,000 |
1997/11/19 | 562 | 567 | 540 | 540 | 139,000 |
1997/11/18 | 536 | 592 | 536 | 572 | 252,000 |
1997/11/17 | 495 | 546 | 495 | 546 | 153,000 |
1997/11/14 | 490 | 508 | 490 | 497 | 738,000 |
1997/11/13 | 507 | 516 | 498 | 508 | 207,000 |
1997/11/12 | 542 | 548 | 511 | 512 | 342,000 |
1997/11/11 | 541 | 548 | 532 | 548 | 220,000 |
1997/11/10 | 528 | 565 | 528 | 541 | 212,000 |
1997/11/07 | 550 | 551 | 532 | 532 | 274,000 |
1997/11/06 | 555 | 565 | 555 | 555 | 67,000 |
1997/11/05 | 558 | 564 | 555 | 555 | 149,000 |
1997/11/04 | 560 | 570 | 552 | 559 | 202,000 |
1997/10/31 | 555 | 570 | 552 | 562 | 160,000 |
1997/10/30 | 567 | 575 | 553 | 575 | 262,000 |
1997/10/29 | 586 | 586 | 562 | 575 | 172,000 |
1997/10/28 | 580 | 589 | 571 | 571 | 145,000 |
1997/10/27 | 620 | 620 | 581 | 596 | 108,000 |
1997/10/24 | 570 | 630 | 570 | 600 | 172,000 |
1997/10/23 | 591 | 602 | 570 | 572 | 131,000 |
1997/10/22 | 587 | 610 | 582 | 590 | 109,000 |
1997/10/21 | 590 | 605 | 580 | 580 | 115,000 |
1997/10/20 | 581 | 592 | 580 | 582 | 70,000 |
1997/10/17 | 603 | 603 | 582 | 582 | 116,000 |
1997/10/16 | 600 | 620 | 591 | 609 | 97,000 |
1997/10/15 | 602 | 611 | 592 | 593 | 124,000 |
1997/10/14 | 611 | 618 | 601 | 601 | 112,000 |
1997/10/13 | 615 | 615 | 601 | 611 | 92,000 |
1997/10/09 | 626 | 626 | 605 | 605 | 374,000 |
1997/10/08 | 612 | 624 | 612 | 616 | 54,000 |
1997/10/07 | 624 | 626 | 614 | 614 | 137,000 |
1997/10/06 | 615 | 627 | 615 | 627 | 81,000 |
1997/10/03 | 628 | 628 | 617 | 620 | 119,000 |
1997/10/02 | 630 | 630 | 618 | 625 | 186,000 |
1997/10/01 | 632 | 640 | 628 | 632 | 155,000 |
1997/09/30 | 670 | 670 | 645 | 646 | 114,000 |
1997/09/29 | 665 | 676 | 656 | 675 | 123,000 |
1997/09/26 | 665 | 669 | 655 | 655 | 56,000 |
1997/09/25 | 668 | 668 | 665 | 666 | 24,000 |
1997/09/24 | 674 | 682 | 657 | 670 | 171,000 |
1997/09/22 | 649 | 660 | 636 | 660 | 87,000 |
1997/09/19 | 642 | 645 | 637 | 645 | 77,000 |
1997/09/18 | 630 | 644 | 630 | 643 | 82,000 |
1997/09/17 | 646 | 652 | 630 | 631 | 238,000 |
1997/09/16 | 647 | 647 | 635 | 644 | 153,000 |
1997/09/12 | 654 | 654 | 638 | 640 | 1,154,000 |
1997/09/11 | 653 | 659 | 650 | 654 | 215,000 |
1997/09/10 | 675 | 679 | 661 | 661 | 64,000 |
1997/09/09 | 656 | 668 | 650 | 666 | 90,000 |
1997/09/08 | 657 | 657 | 653 | 653 | 27,000 |
1997/09/05 | 650 | 657 | 650 | 657 | 35,000 |
1997/09/04 | 650 | 652 | 650 | 650 | 73,000 |
1997/09/03 | 657 | 660 | 647 | 648 | 114,000 |
1997/09/02 | 660 | 660 | 644 | 648 | 102,000 |
1997/09/01 | 654 | 661 | 644 | 656 | 122,000 |
1997/08/29 | 650 | 660 | 650 | 650 | 109,000 |
1997/08/28 | 662 | 665 | 655 | 656 | 101,000 |
1997/08/27 | 669 | 672 | 651 | 652 | 207,000 |
1997/08/26 | 671 | 682 | 669 | 671 | 143,000 |
1997/08/25 | 663 | 677 | 660 | 670 | 68,000 |
1997/08/22 | 680 | 689 | 660 | 660 | 235,000 |
1997/08/21 | 714 | 719 | 700 | 700 | 193,000 |
1997/08/20 | 676 | 710 | 676 | 710 | 121,000 |
1997/08/19 | 688 | 688 | 678 | 686 | 132,000 |
1997/08/18 | 681 | 691 | 662 | 672 | 217,000 |
1997/08/15 | 695 | 705 | 686 | 690 | 190,000 |
1997/08/14 | 710 | 711 | 681 | 705 | 109,000 |
1997/08/13 | 710 | 716 | 680 | 700 | 241,000 |
1997/08/12 | 708 | 715 | 705 | 710 | 171,000 |
1997/08/11 | 725 | 728 | 700 | 700 | 253,000 |
1997/08/08 | 731 | 743 | 730 | 733 | 285,000 |
1997/08/07 | 739 | 740 | 735 | 736 | 206,000 |
1997/08/06 | 740 | 740 | 730 | 737 | 240,000 |
1997/08/05 | 770 | 785 | 730 | 740 | 379,000 |
1997/08/04 | 765 | 775 | 760 | 762 | 140,000 |
1997/08/01 | 785 | 785 | 768 | 770 | 238,000 |
1997/07/31 | 795 | 796 | 791 | 792 | 119,000 |
1997/07/30 | 802 | 802 | 792 | 793 | 118,000 |
1997/07/29 | 828 | 828 | 810 | 811 | 77,000 |
1997/07/28 | 828 | 829 | 813 | 829 | 115,000 |
1997/07/25 | 821 | 829 | 815 | 829 | 101,000 |
1997/07/24 | 823 | 830 | 815 | 830 | 121,000 |
1997/07/23 | 840 | 840 | 820 | 829 | 222,000 |
1997/07/22 | 837 | 849 | 823 | 849 | 98,000 |
1997/07/18 | 836 | 850 | 830 | 836 | 72,000 |
1997/07/17 | 821 | 847 | 821 | 827 | 417,000 |
1997/07/16 | 805 | 840 | 805 | 811 | 295,000 |
1997/07/15 | 809 | 818 | 805 | 805 | 103,000 |
1997/07/14 | 793 | 817 | 793 | 817 | 102,000 |
1997/07/11 | 797 | 802 | 791 | 791 | 221,000 |
1997/07/10 | 810 | 810 | 793 | 797 | 232,000 |
1997/07/09 | 815 | 815 | 790 | 810 | 165,000 |
1997/07/08 | 814 | 814 | 804 | 806 | 40,000 |
1997/07/07 | 796 | 796 | 787 | 794 | 90,000 |
1997/07/04 | 800 | 800 | 780 | 795 | 93,000 |
1997/07/03 | 821 | 821 | 800 | 800 | 102,000 |
1997/07/02 | 816 | 820 | 800 | 815 | 101,000 |
1997/07/01 | 835 | 835 | 815 | 815 | 251,000 |
1997/06/30 | 850 | 850 | 826 | 826 | 87,000 |
1997/06/27 | 854 | 866 | 843 | 855 | 122,000 |
1997/06/26 | 868 | 877 | 850 | 852 | 126,000 |
1997/06/25 | 863 | 869 | 853 | 859 | 74,000 |
1997/06/24 | 851 | 851 | 830 | 836 | 63,000 |
1997/06/23 | 861 | 861 | 852 | 860 | 28,000 |
1997/06/20 | 851 | 863 | 850 | 851 | 23,000 |
1997/06/19 | 868 | 875 | 850 | 860 | 65,000 |
1997/06/18 | 866 | 866 | 860 | 860 | 40,000 |
1997/06/17 | 870 | 875 | 850 | 856 | 129,000 |
1997/06/16 | 840 | 870 | 835 | 870 | 67,000 |
1997/06/13 | 856 | 856 | 820 | 833 | 1,274,000 |
1997/06/12 | 856 | 870 | 846 | 846 | 256,000 |
1997/06/11 | 857 | 858 | 833 | 836 | 201,000 |
1997/06/10 | 842 | 856 | 841 | 852 | 256,000 |
1997/06/09 | 848 | 848 | 832 | 832 | 56,000 |
1997/06/06 | 837 | 847 | 832 | 840 | 91,000 |
1997/06/05 | 834 | 844 | 826 | 827 | 51,000 |
1997/06/04 | 839 | 840 | 830 | 833 | 112,000 |
1997/06/03 | 816 | 843 | 816 | 842 | 147,000 |
1997/06/02 | 805 | 839 | 805 | 810 | 157,000 |
1997/05/30 | 820 | 820 | 800 | 800 | 26,000 |
1997/05/29 | 813 | 819 | 810 | 819 | 49,000 |
1997/05/28 | 808 | 823 | 807 | 823 | 108,000 |
1997/05/27 | 821 | 821 | 800 | 807 | 76,000 |
1997/05/26 | 825 | 825 | 812 | 821 | 34,000 |
1997/05/23 | 827 | 827 | 812 | 812 | 98,000 |
1997/05/22 | 825 | 830 | 817 | 830 | 104,000 |
1997/05/21 | 831 | 831 | 815 | 815 | 56,000 |
1997/05/20 | 843 | 849 | 820 | 840 | 143,000 |
1997/05/19 | 831 | 843 | 826 | 843 | 279,000 |
1997/05/16 | 820 | 834 | 811 | 834 | 221,000 |
1997/05/15 | 810 | 810 | 785 | 801 | 58,000 |
1997/05/14 | 798 | 812 | 787 | 810 | 90,000 |
1997/05/13 | 810 | 830 | 806 | 806 | 211,000 |
1997/05/12 | 779 | 815 | 779 | 811 | 349,000 |
1997/05/09 | 803 | 803 | 768 | 769 | 451,000 |
1997/05/08 | 792 | 793 | 781 | 793 | 75,000 |
1997/05/07 | 788 | 790 | 778 | 788 | 119,000 |
1997/05/06 | 775 | 806 | 775 | 788 | 222,000 |
1997/05/02 | 742 | 758 | 742 | 747 | 92,000 |
1997/05/01 | 750 | 792 | 750 | 751 | 201,000 |
1997/04/30 | 725 | 763 | 718 | 743 | 130,000 |
1997/04/28 | 731 | 731 | 711 | 725 | 32,000 |
1997/04/25 | 728 | 743 | 720 | 721 | 123,000 |
1997/04/24 | 740 | 757 | 735 | 735 | 101,000 |
1997/04/23 | 745 | 750 | 740 | 740 | 142,000 |
1997/04/22 | 737 | 763 | 734 | 737 | 108,000 |
1997/04/21 | 750 | 751 | 740 | 747 | 88,000 |
1997/04/18 | 740 | 750 | 731 | 750 | 70,000 |
1997/04/17 | 726 | 740 | 726 | 730 | 73,000 |
1997/04/16 | 748 | 748 | 736 | 736 | 51,000 |
1997/04/15 | 725 | 747 | 725 | 743 | 143,000 |
1997/04/14 | 731 | 740 | 720 | 722 | 183,000 |
1997/04/11 | 712 | 744 | 712 | 736 | 385,000 |
1997/04/10 | 728 | 746 | 712 | 712 | 112,000 |
1997/04/09 | 709 | 718 | 708 | 708 | 110,000 |
1997/04/08 | 710 | 716 | 702 | 707 | 43,000 |
1997/04/07 | 710 | 720 | 708 | 708 | 110,000 |
1997/04/04 | 736 | 736 | 716 | 717 | 261,000 |
1997/04/03 | 728 | 738 | 728 | 736 | 154,000 |
1997/04/02 | 743 | 749 | 726 | 748 | 151,000 |
1997/04/01 | 752 | 752 | 736 | 750 | 315,000 |
1997/03/31 | 770 | 775 | 752 | 752 | 208,000 |
1997/03/28 | 783 | 786 | 776 | 776 | 95,000 |
1997/03/27 | 821 | 821 | 773 | 800 | 380,000 |
1997/03/26 | 828 | 828 | 801 | 811 | 112,000 |
1997/03/25 | 821 | 839 | 820 | 836 | 202,000 |
1997/03/24 | 850 | 858 | 800 | 801 | 383,000 |
1997/03/21 | 833 | 843 | 830 | 843 | 206,000 |
1997/03/19 | 836 | 844 | 830 | 833 | 147,000 |
1997/03/18 | 814 | 835 | 808 | 835 | 275,000 |
1997/03/17 | 795 | 814 | 793 | 798 | 173,000 |
1997/03/14 | 770 | 800 | 770 | 787 | 1,262,000 |
1997/03/13 | 800 | 807 | 800 | 800 | 83,000 |
1997/03/12 | 803 | 803 | 800 | 803 | 155,000 |
1997/03/11 | 795 | 799 | 790 | 799 | 94,000 |
1997/03/10 | 790 | 792 | 785 | 785 | 341,000 |
1997/03/07 | 785 | 790 | 784 | 790 | 301,000 |
1997/03/06 | 790 | 797 | 786 | 786 | 380,000 |
1997/03/05 | 791 | 794 | 786 | 788 | 415,000 |
1997/03/04 | 790 | 795 | 788 | 791 | 233,000 |
1997/03/03 | 786 | 788 | 779 | 788 | 331,000 |
1997/02/28 | 801 | 801 | 788 | 788 | 580,000 |
1997/02/27 | 797 | 802 | 791 | 802 | 282,000 |
1997/02/26 | 790 | 800 | 790 | 800 | 601,000 |
1997/02/25 | 776 | 787 | 773 | 787 | 500,000 |
1997/02/24 | 776 | 785 | 770 | 778 | 367,000 |
1997/02/21 | 764 | 779 | 764 | 770 | 270,000 |
1997/02/20 | 755 | 770 | 755 | 765 | 298,000 |
1997/02/19 | 750 | 762 | 750 | 751 | 200,000 |
1997/02/18 | 756 | 756 | 745 | 749 | 199,000 |
1997/02/17 | 755 | 765 | 751 | 765 | 233,000 |
1997/02/14 | 767 | 767 | 755 | 755 | 1,150,000 |
1997/02/13 | 754 | 762 | 746 | 761 | 1,036,000 |
1997/02/12 | 750 | 750 | 733 | 745 | 167,000 |
1997/02/10 | 732 | 749 | 722 | 745 | 108,000 |
1997/02/07 | 744 | 749 | 721 | 722 | 237,000 |
1997/02/06 | 743 | 745 | 731 | 734 | 208,000 |
1997/02/05 | 764 | 764 | 741 | 741 | 340,000 |
1997/02/04 | 755 | 773 | 752 | 763 | 248,000 |
1997/02/03 | 773 | 773 | 745 | 745 | 237,000 |
1997/01/31 | 768 | 799 | 766 | 773 | 298,000 |
1997/01/30 | 771 | 780 | 745 | 748 | 118,000 |
1997/01/29 | 750 | 780 | 735 | 770 | 294,000 |
1997/01/28 | 735 | 755 | 735 | 740 | 300,000 |
1997/01/27 | 769 | 770 | 736 | 745 | 146,000 |
1997/01/24 | 772 | 772 | 751 | 771 | 183,000 |
1997/01/23 | 779 | 789 | 767 | 767 | 76,000 |
1997/01/22 | 757 | 789 | 751 | 789 | 236,000 |
1997/01/21 | 735 | 759 | 732 | 747 | 364,000 |
1997/01/20 | 785 | 785 | 734 | 745 | 431,000 |
1997/01/17 | 782 | 801 | 775 | 778 | 256,000 |
1997/01/16 | 803 | 803 | 791 | 801 | 208,000 |
1997/01/14 | 802 | 820 | 787 | 799 | 283,000 |
1997/01/13 | 818 | 820 | 780 | 820 | 427,000 |
1997/01/10 | 820 | 840 | 820 | 821 | 879,000 |
1997/01/09 | 833 | 849 | 825 | 830 | 206,000 |
1997/01/08 | 835 | 848 | 830 | 843 | 156,000 |
1997/01/07 | 840 | 850 | 828 | 845 | 254,000 |
1997/01/06 | 838 | 845 | 838 | 840 | 63,000 |