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 |
---|---|---|---|---|---|
2001/12/28 | 700 | 724 | 700 | 720 | 85,000 |
2001/12/27 | 707 | 713 | 705 | 713 | 57,000 |
2001/12/26 | 712 | 713 | 706 | 707 | 109,000 |
2001/12/25 | 681 | 700 | 681 | 696 | 111,000 |
2001/12/21 | 659 | 686 | 659 | 680 | 153,000 |
2001/12/20 | 630 | 677 | 630 | 652 | 156,000 |
2001/12/19 | 655 | 660 | 623 | 631 | 137,000 |
2001/12/18 | 656 | 687 | 656 | 664 | 144,000 |
2001/12/17 | 691 | 691 | 670 | 671 | 75,000 |
2001/12/14 | 690 | 697 | 690 | 693 | 128,000 |
2001/12/13 | 710 | 712 | 697 | 705 | 234,000 |
2001/12/12 | 725 | 728 | 715 | 716 | 86,000 |
2001/12/11 | 727 | 730 | 726 | 729 | 68,000 |
2001/12/10 | 739 | 739 | 725 | 730 | 80,000 |
2001/12/07 | 720 | 733 | 716 | 719 | 54,000 |
2001/12/06 | 727 | 727 | 715 | 720 | 85,000 |
2001/12/05 | 718 | 720 | 714 | 717 | 53,000 |
2001/12/04 | 745 | 745 | 717 | 718 | 89,000 |
2001/12/03 | 730 | 734 | 718 | 718 | 117,000 |
2001/11/30 | 735 | 739 | 729 | 729 | 73,000 |
2001/11/29 | 744 | 747 | 732 | 735 | 90,000 |
2001/11/28 | 757 | 757 | 746 | 747 | 36,000 |
2001/11/27 | 760 | 760 | 747 | 747 | 52,000 |
2001/11/26 | 759 | 759 | 745 | 759 | 58,000 |
2001/11/22 | 740 | 757 | 740 | 750 | 125,000 |
2001/11/21 | 742 | 746 | 742 | 746 | 49,000 |
2001/11/20 | 743 | 748 | 736 | 742 | 117,000 |
2001/11/19 | 747 | 753 | 741 | 745 | 81,000 |
2001/11/16 | 743 | 754 | 741 | 745 | 109,000 |
2001/11/15 | 750 | 758 | 741 | 758 | 160,000 |
2001/11/14 | 755 | 763 | 744 | 748 | 167,000 |
2001/11/13 | 745 | 751 | 744 | 751 | 172,000 |
2001/11/12 | 749 | 753 | 744 | 746 | 73,000 |
2001/11/09 | 749 | 752 | 744 | 747 | 101,000 |
2001/11/08 | 744 | 750 | 744 | 745 | 54,000 |
2001/11/07 | 744 | 752 | 741 | 751 | 91,000 |
2001/11/06 | 754 | 754 | 746 | 746 | 97,000 |
2001/11/05 | 739 | 747 | 739 | 744 | 155,000 |
2001/11/02 | 740 | 750 | 736 | 737 | 58,000 |
2001/11/01 | 750 | 750 | 736 | 740 | 163,000 |
2001/10/31 | 751 | 761 | 751 | 759 | 91,000 |
2001/10/30 | 764 | 765 | 760 | 765 | 100,000 |
2001/10/29 | 761 | 777 | 761 | 777 | 127,000 |
2001/10/26 | 768 | 773 | 751 | 751 | 221,000 |
2001/10/25 | 760 | 776 | 756 | 758 | 174,000 |
2001/10/24 | 760 | 768 | 756 | 760 | 132,000 |
2001/10/23 | 748 | 773 | 748 | 771 | 189,000 |
2001/10/22 | 734 | 743 | 734 | 742 | 40,000 |
2001/10/19 | 730 | 736 | 730 | 731 | 84,000 |
2001/10/18 | 735 | 743 | 734 | 740 | 82,000 |
2001/10/17 | 732 | 739 | 732 | 735 | 119,000 |
2001/10/16 | 738 | 746 | 727 | 730 | 84,000 |
2001/10/15 | 741 | 749 | 741 | 745 | 71,000 |
2001/10/12 | 750 | 757 | 742 | 745 | 181,000 |
2001/10/11 | 736 | 759 | 734 | 742 | 200,000 |
2001/10/10 | 761 | 761 | 736 | 736 | 250,000 |
2001/10/09 | 766 | 766 | 757 | 765 | 107,000 |
2001/10/05 | 778 | 785 | 766 | 766 | 65,000 |
2001/10/04 | 798 | 801 | 776 | 788 | 104,000 |
2001/10/03 | 790 | 791 | 775 | 778 | 110,000 |
2001/10/02 | 787 | 799 | 780 | 796 | 86,000 |
2001/10/01 | 779 | 815 | 774 | 807 | 131,000 |
2001/09/28 | 767 | 780 | 767 | 780 | 147,000 |
2001/09/27 | 795 | 800 | 769 | 777 | 142,000 |
2001/09/26 | 827 | 827 | 800 | 800 | 153,000 |
2001/09/25 | 806 | 830 | 806 | 820 | 146,000 |
2001/09/21 | 804 | 823 | 804 | 820 | 119,000 |
2001/09/20 | 805 | 820 | 800 | 805 | 132,000 |
2001/09/19 | 805 | 839 | 804 | 830 | 221,000 |
2001/09/18 | 808 | 811 | 800 | 802 | 144,000 |
2001/09/17 | 810 | 815 | 801 | 815 | 121,000 |
2001/09/14 | 815 | 825 | 805 | 820 | 116,000 |
2001/09/13 | 801 | 805 | 801 | 805 | 82,000 |
2001/09/12 | 819 | 830 | 795 | 803 | 468,000 |
2001/09/11 | 836 | 842 | 836 | 839 | 114,000 |
2001/09/10 | 835 | 840 | 832 | 834 | 106,000 |
2001/09/07 | 845 | 845 | 837 | 840 | 219,000 |
2001/09/06 | 851 | 852 | 847 | 851 | 158,000 |
2001/09/05 | 844 | 853 | 842 | 853 | 150,000 |
2001/09/04 | 838 | 845 | 838 | 844 | 191,000 |
2001/09/03 | 846 | 848 | 837 | 837 | 216,000 |
2001/08/31 | 840 | 853 | 840 | 846 | 151,000 |
2001/08/30 | 838 | 850 | 836 | 850 | 113,000 |
2001/08/29 | 841 | 849 | 841 | 841 | 220,000 |
2001/08/28 | 841 | 847 | 841 | 847 | 101,000 |
2001/08/27 | 850 | 855 | 846 | 848 | 166,000 |
2001/08/24 | 839 | 844 | 836 | 838 | 93,000 |
2001/08/23 | 845 | 850 | 845 | 848 | 105,000 |
2001/08/22 | 835 | 848 | 830 | 845 | 105,000 |
2001/08/21 | 838 | 844 | 835 | 835 | 66,000 |
2001/08/20 | 841 | 842 | 833 | 835 | 96,000 |
2001/08/17 | 843 | 858 | 841 | 850 | 365,000 |
2001/08/16 | 832 | 838 | 832 | 838 | 53,000 |
2001/08/15 | 840 | 840 | 835 | 835 | 26,000 |
2001/08/14 | 835 | 840 | 832 | 833 | 96,000 |
2001/08/13 | 840 | 840 | 827 | 830 | 74,000 |
2001/08/10 | 839 | 839 | 830 | 836 | 65,000 |
2001/08/09 | 838 | 838 | 829 | 829 | 48,000 |
2001/08/08 | 843 | 844 | 835 | 838 | 128,000 |
2001/08/07 | 840 | 841 | 834 | 838 | 102,000 |
2001/08/06 | 840 | 844 | 828 | 830 | 102,000 |
2001/08/03 | 832 | 842 | 832 | 832 | 24,000 |
2001/08/02 | 829 | 844 | 829 | 838 | 90,000 |
2001/08/01 | 826 | 837 | 826 | 837 | 46,000 |
2001/07/31 | 823 | 835 | 820 | 834 | 57,000 |
2001/07/30 | 835 | 835 | 817 | 825 | 65,000 |
2001/07/27 | 836 | 836 | 830 | 836 | 36,000 |
2001/07/26 | 840 | 840 | 828 | 837 | 93,000 |
2001/07/25 | 822 | 834 | 822 | 834 | 61,000 |
2001/07/24 | 816 | 823 | 815 | 822 | 132,000 |
2001/07/23 | 821 | 825 | 815 | 817 | 268,000 |
2001/07/19 | 828 | 829 | 821 | 825 | 131,000 |
2001/07/18 | 834 | 834 | 827 | 828 | 130,000 |
2001/07/17 | 832 | 836 | 832 | 833 | 69,000 |
2001/07/16 | 835 | 842 | 832 | 838 | 111,000 |
2001/07/13 | 843 | 849 | 832 | 835 | 123,000 |
2001/07/12 | 834 | 843 | 833 | 843 | 56,000 |
2001/07/11 | 836 | 838 | 831 | 832 | 185,000 |
2001/07/10 | 850 | 850 | 835 | 842 | 163,000 |
2001/07/09 | 837 | 844 | 821 | 844 | 246,000 |
2001/07/06 | 838 | 849 | 838 | 840 | 110,000 |
2001/07/05 | 851 | 860 | 840 | 842 | 126,000 |
2001/07/04 | 865 | 866 | 851 | 851 | 208,000 |
2001/07/03 | 870 | 872 | 862 | 867 | 115,000 |
2001/07/02 | 878 | 878 | 862 | 870 | 212,000 |
2001/06/29 | 864 | 874 | 861 | 868 | 210,000 |
2001/06/28 | 874 | 881 | 862 | 872 | 186,000 |
2001/06/27 | 887 | 892 | 881 | 883 | 118,000 |
2001/06/26 | 895 | 895 | 883 | 892 | 382,000 |
2001/06/25 | 899 | 899 | 884 | 890 | 737,000 |
2001/06/22 | 864 | 900 | 860 | 899 | 1,070,000 |
2001/06/21 | 842 | 865 | 842 | 863 | 471,000 |
2001/06/20 | 851 | 852 | 842 | 842 | 185,000 |
2001/06/19 | 850 | 856 | 848 | 851 | 297,000 |
2001/06/18 | 852 | 856 | 843 | 849 | 307,000 |
2001/06/15 | 855 | 858 | 846 | 852 | 477,000 |
2001/06/14 | 852 | 861 | 849 | 860 | 1,076,000 |
2001/06/13 | 829 | 852 | 828 | 849 | 632,000 |
2001/06/12 | 843 | 843 | 831 | 835 | 314,000 |
2001/06/11 | 844 | 848 | 838 | 843 | 476,000 |
2001/06/08 | 828 | 840 | 820 | 839 | 673,000 |
2001/06/07 | 809 | 820 | 809 | 820 | 64,000 |
2001/06/06 | 805 | 819 | 805 | 809 | 60,000 |
2001/06/05 | 820 | 820 | 810 | 812 | 100,000 |
2001/06/04 | 815 | 822 | 810 | 820 | 62,000 |
2001/06/01 | 807 | 815 | 805 | 815 | 84,000 |
2001/05/31 | 802 | 815 | 802 | 815 | 79,000 |
2001/05/30 | 814 | 815 | 806 | 807 | 64,000 |
2001/05/29 | 820 | 820 | 815 | 815 | 52,000 |
2001/05/28 | 823 | 830 | 815 | 822 | 59,000 |
2001/05/25 | 833 | 833 | 820 | 823 | 129,000 |
2001/05/24 | 831 | 834 | 825 | 826 | 404,000 |
2001/05/23 | 815 | 824 | 810 | 822 | 216,000 |
2001/05/22 | 823 | 824 | 815 | 820 | 171,000 |
2001/05/21 | 801 | 815 | 798 | 813 | 160,000 |
2001/05/18 | 795 | 802 | 792 | 792 | 84,000 |
2001/05/17 | 800 | 800 | 790 | 799 | 112,000 |
2001/05/16 | 799 | 806 | 797 | 797 | 136,000 |
2001/05/15 | 803 | 804 | 796 | 798 | 167,000 |
2001/05/14 | 807 | 808 | 800 | 801 | 227,000 |
2001/05/11 | 817 | 822 | 806 | 807 | 135,000 |
2001/05/10 | 826 | 826 | 815 | 819 | 138,000 |
2001/05/09 | 825 | 825 | 810 | 819 | 73,000 |
2001/05/08 | 830 | 834 | 820 | 825 | 236,000 |
2001/05/07 | 833 | 836 | 825 | 836 | 187,000 |
2001/05/02 | 836 | 838 | 829 | 833 | 184,000 |
2001/05/01 | 830 | 834 | 826 | 834 | 165,000 |
2001/04/27 | 832 | 834 | 820 | 825 | 199,000 |
2001/04/26 | 835 | 838 | 821 | 821 | 708,000 |
2001/04/25 | 815 | 827 | 814 | 827 | 375,000 |
2001/04/24 | 807 | 814 | 795 | 811 | 743,000 |
2001/04/23 | 820 | 829 | 810 | 810 | 155,000 |
2001/04/20 | 810 | 820 | 806 | 819 | 129,000 |
2001/04/19 | 815 | 820 | 806 | 820 | 183,000 |
2001/04/18 | 810 | 810 | 802 | 810 | 99,000 |
2001/04/17 | 802 | 809 | 801 | 808 | 81,000 |
2001/04/16 | 806 | 814 | 802 | 802 | 122,000 |
2001/04/13 | 818 | 818 | 802 | 805 | 104,000 |
2001/04/12 | 816 | 819 | 803 | 811 | 79,000 |
2001/04/11 | 822 | 822 | 817 | 818 | 51,000 |
2001/04/10 | 837 | 837 | 817 | 817 | 72,000 |
2001/04/09 | 814 | 824 | 811 | 816 | 88,000 |
2001/04/06 | 832 | 832 | 817 | 818 | 191,000 |
2001/04/05 | 823 | 836 | 820 | 833 | 364,000 |
2001/04/04 | 805 | 814 | 802 | 812 | 73,000 |
2001/04/03 | 810 | 820 | 801 | 814 | 91,000 |
2001/04/02 | 805 | 820 | 805 | 820 | 78,000 |
2001/03/30 | 811 | 819 | 800 | 800 | 134,000 |
2001/03/29 | 801 | 818 | 800 | 801 | 233,000 |
2001/03/28 | 825 | 830 | 800 | 800 | 398,000 |
2001/03/27 | 825 | 834 | 819 | 825 | 247,000 |
2001/03/26 | 827 | 848 | 821 | 848 | 297,000 |
2001/03/23 | 820 | 821 | 811 | 818 | 134,000 |
2001/03/22 | 819 | 819 | 805 | 813 | 159,000 |
2001/03/21 | 784 | 820 | 777 | 819 | 456,000 |
2001/03/19 | 780 | 789 | 780 | 784 | 147,000 |
2001/03/16 | 776 | 785 | 776 | 780 | 77,000 |
2001/03/15 | 779 | 779 | 763 | 775 | 132,000 |
2001/03/14 | 789 | 790 | 781 | 781 | 137,000 |
2001/03/13 | 785 | 790 | 776 | 785 | 164,000 |
2001/03/12 | 786 | 792 | 784 | 792 | 170,000 |
2001/03/09 | 781 | 793 | 776 | 789 | 217,000 |
2001/03/08 | 769 | 771 | 766 | 766 | 247,000 |
2001/03/07 | 782 | 785 | 776 | 779 | 93,000 |
2001/03/06 | 770 | 785 | 769 | 782 | 147,000 |
2001/03/05 | 766 | 774 | 753 | 770 | 271,000 |
2001/03/02 | 763 | 763 | 754 | 756 | 109,000 |
2001/03/01 | 772 | 777 | 764 | 764 | 27,000 |
2001/02/28 | 782 | 782 | 765 | 772 | 53,000 |
2001/02/27 | 770 | 785 | 763 | 785 | 281,000 |
2001/02/26 | 763 | 770 | 760 | 770 | 260,000 |
2001/02/23 | 750 | 755 | 750 | 755 | 263,000 |
2001/02/22 | 762 | 762 | 756 | 756 | 65,000 |
2001/02/21 | 751 | 765 | 751 | 760 | 64,000 |
2001/02/20 | 745 | 761 | 745 | 760 | 48,000 |
2001/02/19 | 751 | 759 | 749 | 753 | 84,000 |
2001/02/16 | 756 | 770 | 755 | 757 | 139,000 |
2001/02/15 | 756 | 765 | 756 | 756 | 111,000 |
2001/02/14 | 755 | 762 | 752 | 756 | 133,000 |
2001/02/13 | 763 | 763 | 747 | 747 | 102,000 |
2001/02/09 | 734 | 756 | 734 | 751 | 165,000 |
2001/02/08 | 741 | 750 | 736 | 738 | 147,000 |
2001/02/07 | 745 | 753 | 742 | 745 | 65,000 |
2001/02/06 | 755 | 755 | 745 | 747 | 58,000 |
2001/02/05 | 755 | 758 | 755 | 756 | 28,000 |
2001/02/02 | 776 | 776 | 764 | 772 | 154,000 |
2001/02/01 | 770 | 770 | 758 | 767 | 71,000 |
2001/01/31 | 764 | 770 | 758 | 770 | 59,000 |
2001/01/30 | 766 | 770 | 758 | 767 | 120,000 |
2001/01/29 | 763 | 765 | 755 | 765 | 34,000 |
2001/01/26 | 759 | 763 | 751 | 763 | 225,000 |
2001/01/25 | 755 | 756 | 747 | 749 | 32,000 |
2001/01/24 | 765 | 765 | 751 | 751 | 132,000 |
2001/01/23 | 755 | 760 | 747 | 760 | 96,000 |
2001/01/22 | 750 | 752 | 740 | 745 | 187,000 |
2001/01/19 | 737 | 750 | 733 | 744 | 216,000 |
2001/01/18 | 749 | 749 | 727 | 736 | 181,000 |
2001/01/17 | 740 | 745 | 733 | 740 | 164,000 |
2001/01/16 | 731 | 737 | 722 | 730 | 115,000 |
2001/01/15 | 729 | 735 | 728 | 728 | 25,000 |
2001/01/12 | 730 | 730 | 715 | 730 | 188,000 |
2001/01/11 | 735 | 742 | 735 | 735 | 120,000 |
2001/01/10 | 749 | 750 | 737 | 740 | 116,000 |
2001/01/09 | 760 | 760 | 748 | 749 | 98,000 |
2001/01/05 | 763 | 770 | 760 | 762 | 99,000 |
2001/01/04 | 772 | 778 | 763 | 763 | 43,000 |