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
2000/12/29 790 790 777 778 83,000
2000/12/28 790 790 777 788 81,000
2000/12/27 787 787 778 780 61,000
2000/12/26 793 793 777 778 78,000
2000/12/25 777 789 767 777 96,000
2000/12/22 780 780 761 762 103,000
2000/12/21 776 776 761 770 230,000
2000/12/20 785 790 773 789 249,000
2000/12/19 804 805 790 791 129,000
2000/12/18 800 807 800 805 123,000
2000/12/15 812 820 808 810 126,000
2000/12/14 829 829 814 816 177,000
2000/12/13 820 830 816 830 303,000
2000/12/12 807 819 801 815 205,000
2000/12/11 806 806 798 805 85,000
2000/12/08 785 795 785 790 134,000
2000/12/07 795 800 790 795 91,000
2000/12/06 815 815 796 798 85,000
2000/12/05 820 820 809 813 80,000
2000/12/04 825 829 820 821 157,000
2000/12/01 825 827 810 815 310,000
2000/11/30 810 829 810 829 416,000
2000/11/29 789 806 782 800 255,000
2000/11/28 792 792 778 780 191,000
2000/11/27 790 803 790 799 364,000
2000/11/24 765 782 765 782 256,000
2000/11/22 760 775 760 773 449,000
2000/11/21 746 755 743 755 134,000
2000/11/20 761 765 746 746 91,000
2000/11/17 770 775 760 761 62,000
2000/11/16 778 781 775 780 399,000
2000/11/15 780 787 761 770 178,000
2000/11/14 760 774 760 774 135,000
2000/11/13 763 764 745 752 94,000
2000/11/10 784 784 775 780 98,000
2000/11/09 779 785 775 780 99,000
2000/11/08 771 779 768 779 137,000
2000/11/07 773 773 760 769 187,000
2000/11/06 721 770 721 765 334,000
2000/11/02 725 725 717 720 35,000
2000/11/01 702 731 702 729 149,000
2000/10/31 727 730 711 712 312,000
2000/10/30 734 747 731 737 81,000
2000/10/27 754 754 744 744 68,000
2000/10/26 750 752 740 751 142,000
2000/10/25 742 753 742 752 129,000
2000/10/24 746 750 742 750 132,000
2000/10/23 731 750 731 746 66,000
2000/10/20 736 743 729 732 117,000
2000/10/19 740 759 738 738 128,000
2000/10/18 745 751 743 743 61,000
2000/10/17 759 760 749 751 61,000
2000/10/16 750 760 750 758 39,000
2000/10/13 750 767 740 760 279,000
2000/10/12 760 770 759 760 111,000
2000/10/11 769 775 763 773 194,000
2000/10/10 777 778 760 770 62,000
2000/10/06 767 775 765 767 59,000
2000/10/05 767 779 763 763 163,000
2000/10/04 760 767 760 767 35,000
2000/10/03 772 772 764 764 54,000
2000/10/02 780 780 760 762 128,000
2000/09/29 763 770 758 761 274,000
2000/09/28 772 791 760 760 213,000
2000/09/27 780 780 767 769 259,000
2000/09/26 800 801 785 790 54,000
2000/09/25 805 805 788 804 167,000
2000/09/22 803 806 780 799 179,000
2000/09/21 811 812 806 811 130,000
2000/09/20 803 813 803 811 158,000
2000/09/19 800 805 800 803 203,000
2000/09/18 811 815 810 811 127,000
2000/09/14 825 840 825 825 175,000
2000/09/13 817 831 813 825 248,000
2000/09/12 829 829 817 817 331,000
2000/09/11 839 840 826 830 129,000
2000/09/08 810 830 810 830 220,000
2000/09/07 828 828 820 820 242,000
2000/09/06 827 835 826 827 114,000
2000/09/05 824 830 824 829 88,000
2000/09/04 823 835 823 833 69,000
2000/09/01 831 840 830 833 168,000
2000/08/31 834 839 831 839 191,000
2000/08/30 832 848 832 844 410,000
2000/08/29 831 845 831 834 99,000
2000/08/28 837 843 833 837 152,000
2000/08/25 840 854 837 847 431,000
2000/08/24 860 873 825 830 1,389,000
2000/08/23 859 859 844 855 379,000
2000/08/22 845 854 844 853 768,000
2000/08/21 830 844 830 841 410,000
2000/08/18 840 846 825 825 251,000
2000/08/17 830 845 822 840 595,000
2000/08/16 829 839 817 821 662,000
2000/08/15 815 828 812 824 282,000
2000/08/14 805 812 805 811 262,000
2000/08/11 787 808 760 801 422,000
2000/08/10 768 780 757 779 262,000
2000/08/09 751 770 751 760 96,000
2000/08/08 760 763 748 748 114,000
2000/08/07 750 760 750 760 45,000
2000/08/04 740 748 739 745 163,000
2000/08/03 753 763 746 750 137,000
2000/08/02 766 766 762 764 40,000
2000/08/01 767 768 760 766 99,000
2000/07/31 750 760 736 756 237,000
2000/07/28 755 766 755 766 170,000
2000/07/27 792 792 767 770 229,000
2000/07/26 798 799 783 799 110,000
2000/07/25 792 800 785 794 259,000
2000/07/24 806 807 782 801 413,000
2000/07/21 850 855 825 826 281,000
2000/07/19 836 858 836 858 399,000
2000/07/18 860 865 840 856 974,000
2000/07/17 838 858 832 851 995,000
2000/07/14 840 840 826 830 297,000
2000/07/13 840 843 834 839 244,000
2000/07/12 850 853 826 850 645,000
2000/07/11 843 851 836 848 1,059,000
2000/07/10 830 836 822 833 591,000
2000/07/07 812 820 812 820 163,000
2000/07/06 829 829 812 822 197,000
2000/07/05 829 829 812 812 149,000
2000/07/04 838 842 820 825 229,000
2000/07/03 845 846 830 838 750,000
2000/06/30 822 839 815 830 861,000
2000/06/29 805 822 802 822 643,000
2000/06/28 800 808 789 798 440,000
2000/06/27 785 795 781 790 180,000
2000/06/26 786 787 777 782 204,000
2000/06/23 786 794 784 787 309,000
2000/06/22 805 810 789 793 268,000
2000/06/21 818 823 806 815 381,000
2000/06/20 797 824 786 824 1,264,000
2000/06/19 798 799 781 793 302,000
2000/06/16 783 800 783 793 253,000
2000/06/15 787 795 779 780 287,000
2000/06/14 802 808 778 788 294,000
2000/06/13 810 810 791 794 406,000
2000/06/12 819 825 801 815 592,000
2000/06/09 804 830 802 812 4,899,000
2000/06/08 760 797 760 794 3,202,000
2000/06/07 755 764 750 756 371,000
2000/06/06 748 763 736 763 756,000
2000/06/05 746 746 731 742 194,000
2000/06/02 748 748 736 736 294,000
2000/06/01 735 743 733 742 213,000
2000/05/31 750 750 736 749 286,000
2000/05/30 762 762 740 742 708,000
2000/05/29 758 774 755 762 1,306,000
2000/05/26 750 756 745 752 915,000
2000/05/25 736 758 735 758 1,442,000
2000/05/24 710 740 709 731 1,640,000
2000/05/23 700 710 683 700 600,000
2000/05/22 718 719 701 701 455,000
2000/05/19 735 735 723 725 543,000
2000/05/18 744 744 726 735 505,000
2000/05/17 732 755 726 749 1,970,000
2000/05/16 722 723 715 722 393,000
2000/05/15 715 727 712 717 538,000
2000/05/12 712 715 703 707 463,000
2000/05/11 703 703 695 695 514,000
2000/05/10 717 717 705 713 465,000
2000/05/09 723 724 705 717 475,000
2000/05/08 717 729 708 724 996,000
2000/05/02 689 712 689 712 551,000
2000/05/01 680 685 675 685 478,000
2000/04/28 696 696 670 680 818,000
2000/04/27 701 705 685 686 757,000
2000/04/26 717 722 700 708 856,000
2000/04/25 719 734 710 714 1,747,000
2000/04/24 710 721 700 708 2,785,000
2000/04/21 698 740 690 700 8,426,000
2000/04/20 697 705 683 688 2,649,000
2000/04/19 667 712 661 708 3,121,000
2000/04/18 735 735 653 667 2,994,000
2000/04/17 745 745 745 745 376,000
2000/04/14 840 850 840 845 763,000
2000/04/13 825 844 820 841 635,000
2000/04/12 818 823 805 823 272,000
2000/04/11 819 820 815 818 151,000
2000/04/10 825 826 800 820 277,000
2000/04/07 832 835 819 823 142,000
2000/04/06 834 840 824 827 337,000
2000/04/05 826 835 817 834 202,000
2000/04/04 837 837 823 826 179,000
2000/04/03 823 840 823 832 359,000
2000/03/31 820 834 806 811 239,000
2000/03/30 832 840 817 830 300,000
2000/03/29 854 862 841 842 236,000
2000/03/28 868 870 851 869 259,000
2000/03/27 849 877 845 877 918,000
2000/03/24 820 840 817 837 570,000
2000/03/23 830 846 820 820 878,000
2000/03/22 814 826 814 825 440,000
2000/03/21 770 807 770 804 441,000
2000/03/17 781 798 767 789 495,000
2000/03/16 795 796 771 775 327,000
2000/03/15 798 800 765 793 320,000
2000/03/14 814 820 807 818 469,000
2000/03/13 801 824 801 814 925,000
2000/03/10 824 835 801 801 2,211,000
2000/03/09 780 806 778 804 670,000
2000/03/08 776 789 765 785 393,000
2000/03/07 799 800 790 794 645,000
2000/03/06 800 810 785 799 1,246,000
2000/03/03 756 785 750 776 1,177,000
2000/03/02 704 755 703 746 1,066,000
2000/03/01 725 740 700 701 1,126,000
2000/02/29 715 735 706 725 1,030,000
2000/02/28 682 700 672 700 735,000
2000/02/25 651 662 643 662 288,000
2000/02/24 670 671 649 649 327,000
2000/02/23 682 690 665 666 567,000
2000/02/22 669 680 660 674 647,000
2000/02/21 641 666 641 650 199,000
2000/02/18 650 650 630 637 166,000
2000/02/17 671 671 655 656 152,000
2000/02/16 649 680 645 671 433,000
2000/02/15 641 657 641 648 267,000
2000/02/14 615 648 615 641 232,000
2000/02/10 631 641 631 635 429,000
2000/02/09 635 641 626 641 175,000
2000/02/08 635 645 633 645 163,000
2000/02/07 643 643 633 633 64,000
2000/02/04 638 639 633 633 297,000
2000/02/03 633 638 621 633 228,000
2000/02/02 630 648 627 633 228,000
2000/02/01 616 629 605 626 183,000
2000/01/31 597 614 592 614 246,000
2000/01/28 601 618 598 605 516,000
2000/01/27 616 618 603 610 195,000
2000/01/26 624 626 615 617 179,000
2000/01/25 625 625 611 617 159,000
2000/01/24 635 635 611 624 308,000
2000/01/21 655 665 638 642 339,000
2000/01/20 692 692 677 684 269,000
2000/01/19 665 679 662 662 198,000
2000/01/18 685 690 670 682 301,000
2000/01/17 672 693 660 685 679,000
2000/01/14 633 647 621 632 702,000
2000/01/13 620 634 610 632 236,000
2000/01/12 610 624 598 600 142,000
2000/01/11 628 630 606 608 264,000
2000/01/07 610 628 591 611 253,000
2000/01/06 612 613 585 585 230,000
2000/01/05 565 648 562 585 266,000
2000/01/04 562 569 555 559 174,000

このページの先頭へ