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
2002/12/30 570 584 570 584 11,000
2002/12/27 580 584 573 574 45,000
2002/12/26 580 581 575 581 55,000
2002/12/25 566 573 565 570 44,000
2002/12/24 575 575 559 566 74,000
2002/12/20 573 580 561 578 115,000
2002/12/19 552 583 552 583 89,000
2002/12/18 565 565 551 557 44,000
2002/12/17 563 566 560 560 74,000
2002/12/16 567 576 561 561 25,000
2002/12/13 576 587 575 577 133,000
2002/12/12 580 595 577 586 79,000
2002/12/11 589 589 570 577 77,000
2002/12/10 588 588 577 579 125,000
2002/12/09 587 590 587 588 59,000
2002/12/06 596 608 590 597 48,000
2002/12/05 599 599 589 596 27,000
2002/12/04 608 608 592 593 74,000
2002/12/03 590 617 588 608 89,000
2002/12/02 608 608 593 593 45,000
2002/11/29 582 610 582 608 101,000
2002/11/28 583 590 582 584 116,000
2002/11/27 575 594 575 578 58,000
2002/11/26 597 597 580 585 146,000
2002/11/25 564 584 563 581 168,000
2002/11/22 561 568 550 551 169,000
2002/11/21 570 579 559 566 71,000
2002/11/20 558 577 558 569 120,000
2002/11/19 590 592 565 568 101,000
2002/11/18 608 608 586 589 77,000
2002/11/15 615 615 604 610 48,000
2002/11/14 612 618 606 606 70,000
2002/11/13 628 628 610 620 49,000
2002/11/12 616 628 614 628 62,000
2002/11/11 627 628 611 617 76,000
2002/11/08 632 633 623 630 107,000
2002/11/07 627 630 612 630 104,000
2002/11/06 626 628 624 628 73,000
2002/11/05 625 627 619 625 46,000
2002/11/01 614 623 613 615 36,000
2002/10/31 625 625 608 613 23,000
2002/10/30 606 625 606 625 75,000
2002/10/29 601 614 601 610 63,000
2002/10/28 616 616 602 606 55,000
2002/10/25 605 607 601 606 42,000
2002/10/24 619 619 605 605 33,000
2002/10/23 592 620 592 619 81,000
2002/10/22 630 630 602 602 38,000
2002/10/21 628 628 620 625 62,000
2002/10/18 615 621 613 618 128,000
2002/10/17 610 613 610 613 25,000
2002/10/16 615 615 606 610 68,000
2002/10/15 601 603 595 595 69,000
2002/10/11 599 599 571 584 176,000
2002/10/10 598 598 585 589 97,000
2002/10/09 595 597 588 588 73,000
2002/10/08 590 599 590 598 104,000
2002/10/07 592 595 590 590 84,000
2002/10/04 594 616 594 616 48,000
2002/10/03 628 629 611 613 64,000
2002/10/02 626 629 617 618 77,000
2002/10/01 624 624 613 624 60,000
2002/09/30 631 631 614 625 80,000
2002/09/27 625 628 618 627 105,000
2002/09/26 627 627 611 616 56,000
2002/09/25 595 610 595 607 60,000
2002/09/24 614 622 609 609 132,000
2002/09/20 615 628 610 612 104,000
2002/09/19 615 625 614 615 105,000
2002/09/18 617 617 597 606 100,000
2002/09/17 602 617 602 617 101,000
2002/09/13 586 600 586 599 208,000
2002/09/12 607 610 603 603 73,000
2002/09/11 619 623 613 613 87,000
2002/09/10 617 619 611 615 99,000
2002/09/09 616 616 606 609 70,000
2002/09/06 595 598 592 596 80,000
2002/09/05 597 597 588 592 174,000
2002/09/04 586 597 583 589 204,000
2002/09/03 611 614 601 602 147,000
2002/09/02 622 623 610 618 75,000
2002/08/30 604 626 604 623 101,000
2002/08/29 620 620 605 606 218,000
2002/08/28 638 638 621 621 71,000
2002/08/27 641 641 628 628 119,000
2002/08/26 646 651 636 644 121,000
2002/08/23 633 642 626 636 127,000
2002/08/22 625 638 621 630 167,000
2002/08/21 624 631 620 623 123,000
2002/08/20 630 638 626 626 94,000
2002/08/19 632 638 620 630 268,000
2002/08/16 650 654 629 630 223,000
2002/08/15 641 644 628 635 350,000
2002/08/14 657 657 636 637 202,000
2002/08/13 670 675 659 659 84,000
2002/08/12 670 687 670 673 39,000
2002/08/09 696 696 680 688 47,000
2002/08/08 676 685 674 676 91,000
2002/08/07 680 683 670 674 122,000
2002/08/06 685 688 670 672 119,000
2002/08/05 690 691 689 690 51,000
2002/08/02 703 705 692 692 77,000
2002/08/01 704 714 700 705 53,000
2002/07/31 719 719 703 703 72,000
2002/07/30 711 715 702 702 30,000
2002/07/29 707 719 703 703 82,000
2002/07/26 729 729 706 707 83,000
2002/07/25 715 736 715 729 114,000
2002/07/24 715 719 714 715 49,000
2002/07/23 718 734 712 725 126,000
2002/07/22 705 728 694 718 95,000
2002/07/19 706 717 703 708 65,000
2002/07/18 718 718 703 704 27,000
2002/07/17 716 716 693 699 31,000
2002/07/16 722 722 696 696 99,000
2002/07/15 715 725 712 712 69,000
2002/07/12 720 731 720 725 94,000
2002/07/11 728 733 723 729 76,000
2002/07/10 751 751 732 738 157,000
2002/07/09 731 746 726 745 148,000
2002/07/08 745 745 734 734 62,000
2002/07/05 740 745 740 740 50,000
2002/07/04 736 745 735 741 50,000
2002/07/03 728 750 724 744 53,000
2002/07/02 739 739 723 723 69,000
2002/07/01 740 755 740 741 82,000
2002/06/28 734 760 728 760 125,000
2002/06/27 701 722 699 714 74,000
2002/06/26 714 714 695 705 123,000
2002/06/25 703 707 696 704 233,000
2002/06/24 700 713 695 713 48,000
2002/06/21 710 716 706 710 103,000
2002/06/20 716 724 714 714 106,000
2002/06/19 735 735 716 716 94,000
2002/06/18 721 735 716 725 108,000
2002/06/17 730 733 710 710 91,000
2002/06/14 730 732 725 730 383,000
2002/06/13 740 748 730 730 138,000
2002/06/12 762 765 749 760 56,000
2002/06/11 768 768 763 768 103,000
2002/06/10 776 776 751 762 94,000
2002/06/07 740 756 740 756 76,000
2002/06/06 750 760 746 748 124,000
2002/06/05 760 764 753 759 72,000
2002/06/04 742 752 742 752 141,000
2002/06/03 755 758 750 755 60,000
2002/05/31 745 761 745 750 81,000
2002/05/30 747 753 740 746 97,000
2002/05/29 771 771 750 751 88,000
2002/05/28 776 776 760 773 127,000
2002/05/27 780 784 770 777 163,000
2002/05/24 769 779 765 779 143,000
2002/05/23 772 773 761 765 157,000
2002/05/22 758 779 748 771 238,000
2002/05/21 746 753 743 749 64,000
2002/05/20 756 756 732 747 184,000
2002/05/17 748 757 739 749 196,000
2002/05/16 740 749 736 749 186,000
2002/05/15 733 739 726 739 103,000
2002/05/14 727 727 712 724 92,000
2002/05/13 728 728 717 723 63,000
2002/05/10 735 735 726 728 67,000
2002/05/09 735 735 725 727 108,000
2002/05/08 728 735 725 725 59,000
2002/05/07 726 726 716 718 43,000
2002/05/02 738 738 726 726 61,000
2002/05/01 736 736 726 729 55,000
2002/04/30 736 736 726 726 75,000
2002/04/26 742 742 726 736 185,000
2002/04/25 745 745 710 726 185,000
2002/04/24 750 750 739 746 332,000
2002/04/23 724 737 720 734 164,000
2002/04/22 720 720 710 716 92,000
2002/04/19 710 716 709 716 80,000
2002/04/18 723 725 712 712 56,000
2002/04/17 720 722 716 722 94,000
2002/04/16 706 719 701 715 122,000
2002/04/15 700 707 697 706 117,000
2002/04/12 708 719 700 700 146,000
2002/04/11 722 722 703 707 80,000
2002/04/10 724 727 716 721 158,000
2002/04/09 709 720 709 716 211,000
2002/04/08 710 710 704 709 96,000
2002/04/05 696 707 695 701 85,000
2002/04/04 697 701 690 691 162,000
2002/04/03 690 701 675 699 123,000
2002/04/02 702 702 694 695 63,000
2002/04/01 717 717 692 692 89,000
2002/03/29 703 707 696 697 55,000
2002/03/28 716 716 702 702 85,000
2002/03/27 714 716 711 714 69,000
2002/03/26 701 701 696 699 117,000
2002/03/25 710 710 687 700 295,000
2002/03/22 723 723 698 705 171,000
2002/03/20 720 723 715 723 148,000
2002/03/19 718 725 710 718 160,000
2002/03/18 710 718 709 714 137,000
2002/03/15 706 707 705 707 72,000
2002/03/14 704 707 700 706 96,000
2002/03/13 710 717 701 704 162,000
2002/03/12 735 735 716 719 140,000
2002/03/11 740 746 718 735 418,000
2002/03/08 688 748 687 728 1,024,000
2002/03/07 690 692 684 687 200,000
2002/03/06 680 695 676 682 164,000
2002/03/05 695 695 680 680 365,000
2002/03/04 670 690 668 685 685,000
2002/03/01 650 660 646 660 338,000
2002/02/28 640 650 638 650 129,000
2002/02/27 630 639 624 639 150,000
2002/02/26 644 644 620 620 163,000
2002/02/25 640 643 629 630 137,000
2002/02/22 640 640 632 635 57,000
2002/02/21 639 641 627 630 172,000
2002/02/20 626 629 620 629 138,000
2002/02/19 637 640 620 627 112,000
2002/02/18 644 644 635 637 110,000
2002/02/15 650 650 618 635 173,000
2002/02/14 644 652 644 647 138,000
2002/02/13 640 647 631 644 78,000
2002/02/12 636 641 636 640 51,000
2002/02/08 649 649 630 630 127,000
2002/02/07 619 636 610 636 33,000
2002/02/06 625 626 616 624 45,000
2002/02/05 630 630 600 625 177,000
2002/02/04 645 645 625 635 104,000
2002/02/01 643 653 631 639 170,000
2002/01/31 659 659 643 643 98,000
2002/01/30 658 665 655 664 106,000
2002/01/29 662 665 659 659 24,000
2002/01/28 660 661 656 661 81,000
2002/01/25 654 654 650 653 41,000
2002/01/24 664 666 654 654 133,000
2002/01/23 651 665 650 659 188,000
2002/01/22 670 670 652 652 98,000
2002/01/21 654 662 650 660 158,000
2002/01/18 655 655 645 654 80,000
2002/01/17 650 654 640 654 152,000
2002/01/16 645 650 640 650 114,000
2002/01/15 649 649 630 640 138,000
2002/01/11 658 658 640 645 294,000
2002/01/10 669 670 658 659 196,000
2002/01/09 684 684 655 656 175,000
2002/01/08 725 725 684 684 304,000
2002/01/07 717 727 717 721 119,000
2002/01/04 720 723 715 715 24,000

このページの先頭へ