日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 581 581 552 552 147,000
1999/12/29 597 597 586 590 228,000
1999/12/28 610 617 590 595 215,000
1999/12/27 628 628 617 628 64,000
1999/12/24 606 628 600 618 119,000
1999/12/22 611 618 605 610 87,000
1999/12/21 628 628 601 601 140,000
1999/12/20 625 628 606 628 127,000
1999/12/17 631 637 622 632 222,000
1999/12/16 640 650 632 650 157,000
1999/12/15 643 665 643 644 144,000
1999/12/14 654 680 643 680 242,000
1999/12/13 662 682 651 651 209,000
1999/12/10 718 720 683 692 2,355,000
1999/12/09 700 701 690 700 565,000
1999/12/08 690 718 676 707 852,000
1999/12/07 664 688 660 683 463,000
1999/12/06 662 665 646 654 412,000
1999/12/03 658 660 622 630 241,000
1999/12/02 660 661 642 647 346,000
1999/12/01 632 650 632 648 522,000
1999/11/30 623 634 615 622 146,000
1999/11/29 602 631 602 623 120,000
1999/11/26 627 627 597 601 169,000
1999/11/25 585 606 585 597 195,000
1999/11/24 633 633 615 615 421,000
1999/11/22 655 655 610 623 788,000
1999/11/19 576 585 566 566 256,000
1999/11/18 575 578 566 566 314,000
1999/11/17 566 580 562 565 315,000
1999/11/16 567 580 561 561 250,000
1999/11/15 601 605 565 567 175,000
1999/11/12 621 635 600 605 457,000
1999/11/11 650 658 621 621 781,000
1999/11/10 608 625 588 603 313,000
1999/11/09 599 610 596 608 229,000
1999/11/08 606 606 581 599 228,000
1999/11/05 593 599 578 598 163,000
1999/11/04 602 617 598 598 408,000
1999/11/02 581 598 566 592 421,000
1999/11/01 529 574 529 571 236,000
1999/10/29 520 549 517 549 239,000
1999/10/28 521 531 517 518 151,000
1999/10/27 536 542 517 525 143,000
1999/10/26 558 560 536 538 124,000
1999/10/25 540 565 536 557 89,000
1999/10/22 547 573 536 540 295,000
1999/10/21 553 563 545 546 201,000
1999/10/20 553 568 547 553 201,000
1999/10/19 580 580 550 552 122,000
1999/10/18 581 588 575 575 239,000
1999/10/15 560 590 540 561 230,000
1999/10/14 552 582 552 564 78,000
1999/10/13 557 574 552 552 201,000
1999/10/12 610 619 563 563 139,000
1999/10/08 610 610 591 600 590,000
1999/10/07 598 605 593 600 232,000
1999/10/06 586 586 563 583 72,000
1999/10/05 585 589 575 576 104,000
1999/10/04 557 583 554 575 103,000
1999/10/01 565 589 551 556 104,000
1999/09/30 588 591 572 574 153,000
1999/09/29 567 580 557 578 98,000
1999/09/28 552 580 550 580 66,000
1999/09/27 552 552 541 542 111,000
1999/09/24 559 565 541 545 197,000
1999/09/22 548 570 548 556 138,000
1999/09/21 554 585 546 585 210,000
1999/09/20 557 568 543 546 308,000
1999/09/17 555 573 551 551 276,000
1999/09/16 579 579 552 554 301,000
1999/09/14 596 596 581 589 136,000
1999/09/13 602 615 601 606 167,000
1999/09/10 575 608 575 608 1,808,000
1999/09/09 608 610 595 603 88,000
1999/09/08 608 608 592 605 91,000
1999/09/07 610 612 602 609 77,000
1999/09/06 605 623 605 609 69,000
1999/09/03 600 620 600 604 38,000
1999/09/02 601 622 601 605 147,000
1999/09/01 620 628 614 624 175,000
1999/08/31 602 628 591 628 178,000
1999/08/30 612 612 599 612 72,000
1999/08/27 602 612 575 592 142,000
1999/08/26 610 622 598 603 151,000
1999/08/25 626 637 604 619 210,000
1999/08/24 638 638 618 626 69,000
1999/08/23 637 637 623 637 151,000
1999/08/20 623 635 623 627 190,000
1999/08/19 601 628 601 624 115,000
1999/08/18 601 637 601 604 115,000
1999/08/17 593 619 590 610 189,000
1999/08/16 590 625 586 623 162,000
1999/08/13 587 590 578 581 629,000
1999/08/12 586 600 581 591 79,000
1999/08/11 580 600 580 596 92,000
1999/08/10 600 600 575 587 132,000
1999/08/09 599 605 590 590 86,000
1999/08/06 610 610 585 585 243,000
1999/08/05 609 610 599 600 200,000
1999/08/04 611 620 609 615 115,000
1999/08/03 615 624 605 623 148,000
1999/08/02 603 634 603 625 81,000
1999/07/30 607 620 602 602 357,000
1999/07/29 610 627 605 627 258,000
1999/07/28 629 629 607 607 171,000
1999/07/27 628 641 618 636 135,000
1999/07/26 644 644 624 628 160,000
1999/07/23 615 649 606 649 289,000
1999/07/22 636 636 605 607 233,000
1999/07/21 621 640 621 626 96,000
1999/07/19 622 640 622 640 199,000
1999/07/16 629 632 601 607 413,000
1999/07/15 642 642 630 630 324,000
1999/07/14 633 651 633 634 271,000
1999/07/13 643 649 632 633 293,000
1999/07/12 638 658 632 658 200,000
1999/07/09 635 659 635 648 824,000
1999/07/08 642 643 635 639 248,000
1999/07/07 657 657 635 642 200,000
1999/07/06 654 660 630 660 375,000
1999/07/05 665 679 654 654 226,000
1999/07/02 682 692 661 661 280,000
1999/07/01 705 705 680 680 163,000
1999/06/30 695 706 675 675 167,000
1999/06/29 701 701 687 694 80,000
1999/06/28 709 709 691 700 143,000
1999/06/25 698 716 689 689 122,000
1999/06/24 690 709 690 699 126,000
1999/06/23 695 710 687 687 168,000
1999/06/22 712 715 691 695 211,000
1999/06/21 720 722 710 712 168,000
1999/06/18 703 724 703 712 185,000
1999/06/17 705 720 701 713 213,000
1999/06/16 687 710 687 695 71,000
1999/06/15 707 715 677 697 136,000
1999/06/14 671 725 662 696 465,000
1999/06/11 689 725 681 681 2,544,000
1999/06/10 664 725 660 709 443,000
1999/06/09 647 663 646 660 219,000
1999/06/08 635 650 623 642 84,000
1999/06/07 645 660 642 655 320,000
1999/06/04 623 660 618 655 592,000
1999/06/03 594 625 594 608 240,000
1999/06/02 589 612 580 612 285,000
1999/06/01 549 599 549 599 295,000
1999/05/31 553 569 542 569 147,000
1999/05/28 562 563 551 553 208,000
1999/05/27 577 580 562 562 58,000
1999/05/26 565 600 560 587 147,000
1999/05/25 556 568 556 559 81,000
1999/05/24 569 575 551 566 52,000
1999/05/21 570 578 560 570 81,000
1999/05/20 587 590 536 572 179,000
1999/05/19 594 599 583 588 98,000
1999/05/18 602 624 594 600 124,000
1999/05/17 619 623 604 609 139,000
1999/05/14 623 623 609 623 660,000
1999/05/13 611 625 607 617 139,000
1999/05/12 607 623 605 621 226,000
1999/05/11 609 614 585 597 136,000
1999/05/10 623 626 605 607 91,000
1999/05/07 603 618 584 613 183,000
1999/05/06 607 633 604 633 127,000
1999/04/30 599 618 586 597 96,000
1999/04/28 600 601 586 599 124,000
1999/04/27 610 619 594 594 131,000
1999/04/26 616 625 607 620 135,000
1999/04/23 605 619 593 619 217,000
1999/04/22 596 605 586 605 133,000
1999/04/21 597 597 584 596 75,000
1999/04/20 577 599 576 598 150,000
1999/04/19 595 595 580 580 186,000
1999/04/16 575 605 575 604 139,000
1999/04/15 580 600 573 582 157,000
1999/04/14 598 604 576 581 217,000
1999/04/13 600 608 596 608 96,000
1999/04/12 585 600 584 590 166,000
1999/04/09 618 618 585 595 1,372,000
1999/04/08 560 577 556 568 129,000
1999/04/07 557 572 556 556 183,000
1999/04/06 561 572 552 556 123,000
1999/04/05 557 577 557 557 215,000
1999/04/02 564 569 546 559 102,000
1999/04/01 559 574 536 574 282,000
1999/03/31 544 563 530 562 175,000
1999/03/30 564 567 532 534 148,000
1999/03/29 571 571 561 563 59,000
1999/03/26 575 577 553 553 269,000
1999/03/25 525 580 525 553 432,000
1999/03/24 533 540 521 521 157,000
1999/03/23 570 570 530 530 310,000
1999/03/19 549 570 540 561 337,000
1999/03/18 550 560 528 529 262,000
1999/03/17 548 570 544 570 213,000
1999/03/16 538 558 535 557 185,000
1999/03/15 525 560 521 558 184,000
1999/03/12 541 549 526 526 1,338,000
1999/03/11 549 575 535 536 493,000
1999/03/10 549 549 528 548 237,000
1999/03/09 545 545 525 544 157,000
1999/03/08 539 550 539 547 226,000
1999/03/05 518 550 516 549 441,000
1999/03/04 501 517 498 506 153,000
1999/03/03 505 512 498 500 186,000
1999/03/02 514 520 504 504 248,000
1999/03/01 505 525 505 508 64,000
1999/02/26 517 517 504 505 79,000
1999/02/25 515 519 504 509 169,000
1999/02/24 516 525 506 506 118,000
1999/02/23 512 534 507 526 125,000
1999/02/22 516 519 503 506 107,000
1999/02/19 514 518 501 506 158,000
1999/02/18 530 540 514 522 89,000
1999/02/17 545 550 528 530 122,000
1999/02/16 537 548 535 545 112,000
1999/02/15 531 543 531 537 75,000
1999/02/12 530 542 530 532 300,000
1999/02/10 533 541 530 537 172,000
1999/02/09 531 534 521 533 61,000
1999/02/08 524 528 517 522 115,000
1999/02/05 540 540 501 513 221,000
1999/02/04 540 545 537 545 249,000
1999/02/03 531 543 530 542 138,000
1999/02/02 545 545 539 540 125,000
1999/02/01 540 545 529 544 104,000
1999/01/29 544 546 539 539 209,000
1999/01/28 547 547 533 542 151,000
1999/01/27 532 548 532 542 218,000
1999/01/26 530 548 530 542 364,000
1999/01/25 516 530 516 528 147,000
1999/01/22 522 530 512 520 230,000
1999/01/21 500 528 500 528 201,000
1999/01/20 487 515 477 496 189,000
1999/01/19 485 494 482 487 134,000
1999/01/18 485 495 478 480 188,000
1999/01/14 455 485 451 485 255,000
1999/01/13 451 456 445 456 77,000
1999/01/12 455 468 440 450 179,000
1999/01/11 447 460 442 455 95,000
1999/01/08 461 466 443 452 246,000
1999/01/07 465 478 460 461 146,000
1999/01/06 443 460 440 460 183,000
1999/01/05 440 441 432 438 239,000
1999/01/04 454 454 438 438 161,000

このページの先頭へ