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 |
---|---|---|---|---|---|
1998/12/30 | 455 | 460 | 453 | 454 | 69,000 |
1998/12/29 | 462 | 463 | 452 | 452 | 201,000 |
1998/12/28 | 470 | 473 | 457 | 457 | 218,000 |
1998/12/25 | 462 | 469 | 462 | 465 | 167,000 |
1998/12/24 | 475 | 475 | 461 | 462 | 198,000 |
1998/12/22 | 494 | 494 | 465 | 474 | 350,000 |
1998/12/21 | 494 | 501 | 491 | 495 | 148,000 |
1998/12/18 | 522 | 522 | 510 | 512 | 61,000 |
1998/12/17 | 508 | 523 | 498 | 523 | 163,000 |
1998/12/16 | 515 | 518 | 505 | 518 | 146,000 |
1998/12/15 | 507 | 525 | 507 | 514 | 153,000 |
1998/12/14 | 517 | 517 | 505 | 509 | 176,000 |
1998/12/11 | 521 | 541 | 513 | 515 | 1,283,000 |
1998/12/10 | 554 | 555 | 541 | 541 | 93,000 |
1998/12/09 | 540 | 550 | 536 | 550 | 66,000 |
1998/12/08 | 533 | 553 | 533 | 546 | 112,000 |
1998/12/07 | 533 | 543 | 533 | 542 | 150,000 |
1998/12/04 | 525 | 533 | 517 | 523 | 61,000 |
1998/12/03 | 525 | 530 | 515 | 528 | 183,000 |
1998/12/02 | 523 | 539 | 522 | 532 | 133,000 |
1998/12/01 | 524 | 531 | 521 | 521 | 69,000 |
1998/11/30 | 531 | 540 | 521 | 534 | 140,000 |
1998/11/27 | 541 | 549 | 526 | 526 | 169,000 |
1998/11/26 | 555 | 555 | 540 | 541 | 98,000 |
1998/11/25 | 556 | 556 | 538 | 540 | 92,000 |
1998/11/24 | 564 | 567 | 546 | 566 | 168,000 |
1998/11/20 | 540 | 558 | 539 | 558 | 268,000 |
1998/11/19 | 548 | 556 | 534 | 540 | 195,000 |
1998/11/18 | 548 | 559 | 540 | 558 | 286,000 |
1998/11/17 | 549 | 549 | 534 | 546 | 94,000 |
1998/11/16 | 551 | 551 | 530 | 549 | 199,000 |
1998/11/13 | 536 | 550 | 519 | 526 | 531,000 |
1998/11/12 | 542 | 551 | 526 | 526 | 134,000 |
1998/11/11 | 539 | 552 | 524 | 552 | 170,000 |
1998/11/10 | 536 | 538 | 530 | 530 | 59,000 |
1998/11/09 | 528 | 536 | 519 | 528 | 102,000 |
1998/11/06 | 521 | 527 | 517 | 518 | 70,000 |
1998/11/05 | 558 | 558 | 515 | 520 | 288,000 |
1998/11/04 | 550 | 555 | 532 | 554 | 228,000 |
1998/11/02 | 519 | 540 | 519 | 540 | 123,000 |
1998/10/30 | 545 | 549 | 510 | 527 | 231,000 |
1998/10/29 | 537 | 543 | 521 | 543 | 117,000 |
1998/10/28 | 529 | 540 | 515 | 520 | 82,000 |
1998/10/27 | 534 | 544 | 521 | 539 | 95,000 |
1998/10/26 | 539 | 545 | 521 | 524 | 102,000 |
1998/10/23 | 555 | 557 | 522 | 549 | 451,000 |
1998/10/22 | 541 | 568 | 541 | 552 | 533,000 |
1998/10/21 | 522 | 548 | 522 | 543 | 605,000 |
1998/10/20 | 504 | 520 | 503 | 515 | 163,000 |
1998/10/19 | 490 | 520 | 490 | 514 | 327,000 |
1998/10/16 | 504 | 504 | 485 | 492 | 134,000 |
1998/10/15 | 490 | 499 | 480 | 499 | 164,000 |
1998/10/14 | 512 | 512 | 495 | 495 | 137,000 |
1998/10/13 | 508 | 515 | 496 | 502 | 223,000 |
1998/10/12 | 505 | 519 | 502 | 516 | 347,000 |
1998/10/09 | 461 | 509 | 461 | 502 | 655,000 |
1998/10/08 | 498 | 500 | 470 | 470 | 216,000 |
1998/10/07 | 471 | 505 | 471 | 505 | 396,000 |
1998/10/06 | 470 | 489 | 465 | 469 | 184,000 |
1998/10/05 | 460 | 476 | 460 | 466 | 82,000 |
1998/10/02 | 456 | 485 | 450 | 470 | 322,000 |
1998/10/01 | 446 | 479 | 432 | 459 | 306,000 |
1998/09/30 | 466 | 466 | 445 | 446 | 369,000 |
1998/09/29 | 478 | 481 | 455 | 456 | 291,000 |
1998/09/28 | 483 | 508 | 475 | 475 | 181,000 |
1998/09/25 | 506 | 508 | 473 | 477 | 301,000 |
1998/09/24 | 517 | 518 | 503 | 508 | 191,000 |
1998/09/22 | 485 | 510 | 476 | 496 | 307,000 |
1998/09/21 | 482 | 487 | 475 | 475 | 131,000 |
1998/09/18 | 481 | 511 | 480 | 511 | 214,000 |
1998/09/17 | 496 | 501 | 475 | 485 | 141,000 |
1998/09/16 | 503 | 513 | 491 | 491 | 88,000 |
1998/09/14 | 492 | 519 | 477 | 513 | 232,000 |
1998/09/11 | 518 | 518 | 465 | 472 | 2,547,000 |
1998/09/10 | 519 | 523 | 508 | 519 | 260,000 |
1998/09/09 | 520 | 529 | 500 | 509 | 305,000 |
1998/09/08 | 505 | 534 | 495 | 510 | 542,000 |
1998/09/07 | 452 | 505 | 450 | 505 | 467,000 |
1998/09/04 | 462 | 473 | 452 | 452 | 81,000 |
1998/09/03 | 464 | 467 | 460 | 462 | 98,000 |
1998/09/02 | 464 | 490 | 451 | 459 | 220,000 |
1998/09/01 | 429 | 465 | 427 | 465 | 245,000 |
1998/08/31 | 436 | 448 | 435 | 439 | 196,000 |
1998/08/28 | 442 | 447 | 426 | 429 | 575,000 |
1998/08/27 | 480 | 481 | 452 | 457 | 359,000 |
1998/08/26 | 494 | 494 | 481 | 481 | 237,000 |
1998/08/25 | 488 | 498 | 488 | 489 | 67,000 |
1998/08/24 | 487 | 492 | 483 | 483 | 124,000 |
1998/08/21 | 497 | 510 | 497 | 502 | 44,000 |
1998/08/20 | 512 | 512 | 497 | 505 | 119,000 |
1998/08/19 | 504 | 513 | 504 | 512 | 153,000 |
1998/08/18 | 501 | 509 | 493 | 499 | 272,000 |
1998/08/17 | 519 | 519 | 490 | 496 | 416,000 |
1998/08/14 | 526 | 544 | 514 | 524 | 619,000 |
1998/08/13 | 533 | 540 | 524 | 535 | 107,000 |
1998/08/12 | 510 | 540 | 510 | 533 | 226,000 |
1998/08/11 | 532 | 532 | 516 | 516 | 117,000 |
1998/08/10 | 539 | 540 | 526 | 528 | 188,000 |
1998/08/07 | 536 | 550 | 536 | 540 | 445,000 |
1998/08/06 | 539 | 542 | 525 | 528 | 173,000 |
1998/08/05 | 541 | 542 | 527 | 532 | 199,000 |
1998/08/04 | 528 | 545 | 528 | 536 | 155,000 |
1998/08/03 | 537 | 545 | 529 | 529 | 156,000 |
1998/07/31 | 541 | 547 | 540 | 545 | 159,000 |
1998/07/30 | 533 | 545 | 533 | 540 | 234,000 |
1998/07/29 | 520 | 538 | 520 | 530 | 153,000 |
1998/07/28 | 520 | 528 | 512 | 522 | 94,000 |
1998/07/27 | 536 | 536 | 511 | 512 | 275,000 |
1998/07/24 | 513 | 540 | 510 | 539 | 239,000 |
1998/07/23 | 537 | 537 | 512 | 512 | 339,000 |
1998/07/22 | 540 | 550 | 536 | 537 | 334,000 |
1998/07/21 | 541 | 550 | 527 | 530 | 441,000 |
1998/07/17 | 527 | 530 | 511 | 511 | 219,000 |
1998/07/16 | 531 | 537 | 521 | 537 | 220,000 |
1998/07/15 | 542 | 549 | 513 | 521 | 190,000 |
1998/07/14 | 526 | 541 | 522 | 541 | 111,000 |
1998/07/13 | 491 | 531 | 488 | 526 | 223,000 |
1998/07/10 | 546 | 550 | 490 | 496 | 585,000 |
1998/07/09 | 544 | 545 | 533 | 536 | 175,000 |
1998/07/08 | 557 | 557 | 546 | 554 | 183,000 |
1998/07/07 | 531 | 550 | 531 | 539 | 72,000 |
1998/07/06 | 540 | 549 | 531 | 538 | 125,000 |
1998/07/03 | 539 | 569 | 537 | 560 | 284,000 |
1998/07/02 | 520 | 565 | 518 | 549 | 587,000 |
1998/07/01 | 510 | 518 | 490 | 510 | 473,000 |
1998/06/30 | 485 | 508 | 483 | 508 | 137,000 |
1998/06/29 | 469 | 483 | 469 | 483 | 94,000 |
1998/06/26 | 471 | 471 | 451 | 470 | 302,000 |
1998/06/25 | 488 | 490 | 460 | 470 | 316,000 |
1998/06/24 | 491 | 499 | 490 | 493 | 148,000 |
1998/06/23 | 500 | 501 | 486 | 486 | 127,000 |
1998/06/22 | 500 | 510 | 481 | 493 | 180,000 |
1998/06/19 | 492 | 505 | 492 | 501 | 157,000 |
1998/06/18 | 486 | 497 | 481 | 497 | 165,000 |
1998/06/17 | 450 | 458 | 444 | 446 | 156,000 |
1998/06/16 | 442 | 459 | 435 | 436 | 222,000 |
1998/06/15 | 453 | 458 | 441 | 449 | 252,000 |
1998/06/12 | 468 | 470 | 452 | 452 | 1,067,000 |
1998/06/11 | 473 | 480 | 462 | 463 | 300,000 |
1998/06/10 | 485 | 493 | 473 | 477 | 314,000 |
1998/06/09 | 490 | 500 | 488 | 500 | 84,000 |
1998/06/08 | 490 | 498 | 484 | 498 | 62,000 |
1998/06/05 | 498 | 499 | 483 | 495 | 172,000 |
1998/06/04 | 483 | 500 | 483 | 499 | 50,000 |
1998/06/03 | 484 | 488 | 480 | 483 | 325,000 |
1998/06/02 | 491 | 491 | 483 | 483 | 67,000 |
1998/06/01 | 500 | 503 | 481 | 486 | 133,000 |
1998/05/29 | 496 | 510 | 494 | 503 | 202,000 |
1998/05/28 | 495 | 525 | 495 | 516 | 201,000 |
1998/05/27 | 510 | 510 | 486 | 486 | 275,000 |
1998/05/26 | 519 | 519 | 505 | 511 | 94,000 |
1998/05/25 | 497 | 510 | 497 | 509 | 72,000 |
1998/05/22 | 511 | 511 | 495 | 495 | 164,000 |
1998/05/21 | 488 | 510 | 488 | 501 | 239,000 |
1998/05/20 | 480 | 492 | 480 | 480 | 267,000 |
1998/05/19 | 478 | 487 | 460 | 481 | 185,000 |
1998/05/18 | 460 | 485 | 450 | 479 | 312,000 |
1998/05/15 | 470 | 481 | 456 | 460 | 331,000 |
1998/05/14 | 492 | 492 | 480 | 480 | 215,000 |
1998/05/13 | 500 | 500 | 484 | 487 | 245,000 |
1998/05/12 | 512 | 512 | 496 | 500 | 285,000 |
1998/05/11 | 533 | 534 | 515 | 522 | 115,000 |
1998/05/08 | 496 | 529 | 496 | 515 | 860,000 |
1998/05/07 | 493 | 505 | 489 | 496 | 178,000 |
1998/05/06 | 508 | 508 | 474 | 488 | 356,000 |
1998/05/01 | 521 | 524 | 513 | 518 | 234,000 |
1998/04/30 | 521 | 545 | 520 | 521 | 195,000 |
1998/04/28 | 550 | 550 | 510 | 520 | 376,000 |
1998/04/27 | 573 | 576 | 552 | 566 | 352,000 |
1998/04/24 | 562 | 575 | 557 | 563 | 169,000 |
1998/04/23 | 555 | 569 | 550 | 552 | 172,000 |
1998/04/22 | 557 | 560 | 541 | 555 | 221,000 |
1998/04/21 | 572 | 572 | 550 | 556 | 165,000 |
1998/04/20 | 570 | 577 | 564 | 567 | 140,000 |
1998/04/17 | 584 | 593 | 539 | 560 | 409,000 |
1998/04/16 | 631 | 632 | 582 | 583 | 264,000 |
1998/04/15 | 623 | 640 | 621 | 621 | 58,000 |
1998/04/14 | 622 | 638 | 620 | 621 | 124,000 |
1998/04/13 | 625 | 630 | 620 | 622 | 85,000 |
1998/04/10 | 642 | 642 | 610 | 625 | 280,000 |
1998/04/09 | 630 | 660 | 630 | 642 | 144,000 |
1998/04/08 | 627 | 650 | 617 | 647 | 194,000 |
1998/04/07 | 590 | 620 | 590 | 617 | 234,000 |
1998/04/06 | 600 | 600 | 586 | 591 | 216,000 |
1998/04/03 | 630 | 645 | 570 | 581 | 367,000 |
1998/04/02 | 648 | 658 | 625 | 627 | 294,000 |
1998/04/01 | 661 | 661 | 651 | 651 | 259,000 |
1998/03/31 | 676 | 681 | 658 | 679 | 437,000 |
1998/03/30 | 740 | 745 | 675 | 675 | 356,000 |
1998/03/27 | 750 | 757 | 730 | 731 | 137,000 |
1998/03/26 | 731 | 766 | 731 | 760 | 225,000 |
1998/03/25 | 745 | 760 | 740 | 744 | 194,000 |
1998/03/24 | 737 | 745 | 734 | 740 | 289,000 |
1998/03/23 | 735 | 750 | 735 | 742 | 312,000 |
1998/03/20 | 707 | 739 | 707 | 739 | 231,000 |
1998/03/19 | 709 | 724 | 706 | 724 | 300,000 |
1998/03/18 | 732 | 732 | 700 | 700 | 309,000 |
1998/03/17 | 722 | 732 | 719 | 732 | 192,000 |
1998/03/16 | 739 | 740 | 708 | 712 | 161,000 |
1998/03/13 | 692 | 739 | 692 | 739 | 1,174,000 |
1998/03/12 | 705 | 710 | 702 | 702 | 154,000 |
1998/03/11 | 709 | 717 | 704 | 704 | 162,000 |
1998/03/10 | 719 | 719 | 709 | 709 | 109,000 |
1998/03/09 | 720 | 725 | 709 | 709 | 279,000 |
1998/03/06 | 690 | 719 | 690 | 715 | 199,000 |
1998/03/05 | 687 | 688 | 687 | 688 | 61,000 |
1998/03/04 | 704 | 715 | 698 | 702 | 95,000 |
1998/03/03 | 701 | 711 | 692 | 709 | 148,000 |
1998/03/02 | 663 | 711 | 663 | 711 | 169,000 |
1998/02/27 | 646 | 659 | 645 | 659 | 93,000 |
1998/02/26 | 645 | 645 | 625 | 636 | 138,000 |
1998/02/25 | 615 | 638 | 610 | 635 | 197,000 |
1998/02/24 | 654 | 654 | 615 | 615 | 218,000 |
1998/02/23 | 654 | 665 | 654 | 655 | 29,000 |
1998/02/20 | 650 | 699 | 640 | 674 | 152,000 |
1998/02/19 | 650 | 691 | 650 | 652 | 135,000 |
1998/02/18 | 670 | 670 | 650 | 650 | 64,000 |
1998/02/17 | 634 | 665 | 634 | 660 | 55,000 |
1998/02/16 | 640 | 650 | 640 | 645 | 79,000 |
1998/02/13 | 700 | 700 | 643 | 650 | 518,000 |
1998/02/12 | 685 | 690 | 666 | 690 | 80,000 |
1998/02/10 | 700 | 700 | 690 | 690 | 108,000 |
1998/02/09 | 700 | 700 | 685 | 693 | 79,000 |
1998/02/06 | 689 | 699 | 679 | 697 | 237,000 |
1998/02/05 | 647 | 685 | 645 | 673 | 163,000 |
1998/02/04 | 650 | 654 | 635 | 637 | 178,000 |
1998/02/03 | 643 | 645 | 634 | 641 | 127,000 |
1998/02/02 | 629 | 630 | 620 | 623 | 59,000 |
1998/01/30 | 637 | 637 | 601 | 609 | 262,000 |
1998/01/29 | 635 | 635 | 618 | 627 | 176,000 |
1998/01/28 | 667 | 667 | 620 | 625 | 266,000 |
1998/01/27 | 651 | 668 | 632 | 650 | 240,000 |
1998/01/26 | 653 | 674 | 645 | 645 | 259,000 |
1998/01/23 | 606 | 645 | 605 | 643 | 236,000 |
1998/01/22 | 617 | 628 | 565 | 565 | 362,000 |
1998/01/21 | 578 | 627 | 578 | 627 | 261,000 |
1998/01/20 | 530 | 574 | 530 | 565 | 174,000 |
1998/01/19 | 543 | 567 | 543 | 550 | 100,000 |
1998/01/16 | 493 | 560 | 493 | 540 | 444,000 |
1998/01/14 | 470 | 502 | 470 | 495 | 142,000 |
1998/01/13 | 461 | 474 | 451 | 470 | 114,000 |
1998/01/12 | 452 | 479 | 451 | 451 | 104,000 |
1998/01/09 | 429 | 466 | 426 | 466 | 230,000 |
1998/01/08 | 430 | 464 | 430 | 439 | 222,000 |
1998/01/07 | 435 | 445 | 427 | 428 | 230,000 |
1998/01/06 | 451 | 456 | 430 | 445 | 295,000 |
1998/01/05 | 481 | 485 | 471 | 471 | 65,000 |