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 |
---|---|---|---|---|---|
2003/12/30 | 775 | 779 | 773 | 774 | 71,000 |
2003/12/29 | 769 | 770 | 762 | 770 | 152,000 |
2003/12/26 | 762 | 768 | 760 | 761 | 263,000 |
2003/12/25 | 765 | 765 | 760 | 761 | 77,000 |
2003/12/24 | 775 | 775 | 765 | 767 | 169,000 |
2003/12/22 | 773 | 779 | 768 | 772 | 100,000 |
2003/12/19 | 773 | 778 | 767 | 768 | 132,000 |
2003/12/18 | 774 | 774 | 761 | 765 | 150,000 |
2003/12/17 | 772 | 780 | 770 | 774 | 224,000 |
2003/12/16 | 763 | 777 | 760 | 772 | 187,000 |
2003/12/15 | 771 | 777 | 766 | 773 | 255,000 |
2003/12/12 | 771 | 771 | 757 | 765 | 337,000 |
2003/12/11 | 745 | 753 | 744 | 751 | 199,000 |
2003/12/10 | 753 | 753 | 740 | 745 | 182,000 |
2003/12/09 | 752 | 756 | 746 | 749 | 150,000 |
2003/12/08 | 757 | 758 | 751 | 752 | 104,000 |
2003/12/05 | 763 | 770 | 756 | 757 | 153,000 |
2003/12/04 | 769 | 775 | 760 | 763 | 126,000 |
2003/12/03 | 765 | 772 | 760 | 769 | 247,000 |
2003/12/02 | 764 | 764 | 753 | 758 | 239,000 |
2003/12/01 | 750 | 764 | 749 | 764 | 220,000 |
2003/11/28 | 763 | 764 | 754 | 760 | 189,000 |
2003/11/27 | 774 | 774 | 766 | 772 | 180,000 |
2003/11/26 | 763 | 775 | 763 | 770 | 222,000 |
2003/11/25 | 777 | 777 | 761 | 763 | 109,000 |
2003/11/21 | 750 | 777 | 750 | 769 | 397,000 |
2003/11/20 | 746 | 755 | 746 | 750 | 262,000 |
2003/11/19 | 766 | 766 | 746 | 752 | 481,000 |
2003/11/18 | 773 | 775 | 770 | 774 | 344,000 |
2003/11/17 | 775 | 790 | 772 | 774 | 238,000 |
2003/11/14 | 808 | 812 | 791 | 794 | 297,000 |
2003/11/13 | 805 | 806 | 798 | 806 | 397,000 |
2003/11/12 | 802 | 805 | 796 | 798 | 346,000 |
2003/11/11 | 808 | 810 | 790 | 806 | 608,000 |
2003/11/10 | 815 | 817 | 808 | 813 | 672,000 |
2003/11/07 | 800 | 810 | 799 | 810 | 828,000 |
2003/11/06 | 799 | 806 | 792 | 798 | 1,176,000 |
2003/11/05 | 790 | 799 | 787 | 799 | 743,000 |
2003/11/04 | 790 | 792 | 785 | 792 | 690,000 |
2003/10/31 | 784 | 790 | 778 | 788 | 703,000 |
2003/10/30 | 777 | 783 | 774 | 781 | 206,000 |
2003/10/29 | 770 | 777 | 765 | 776 | 250,000 |
2003/10/28 | 765 | 765 | 760 | 761 | 336,000 |
2003/10/27 | 758 | 763 | 751 | 763 | 149,000 |
2003/10/24 | 756 | 769 | 745 | 750 | 356,000 |
2003/10/23 | 779 | 781 | 759 | 759 | 572,000 |
2003/10/22 | 785 | 789 | 780 | 789 | 605,000 |
2003/10/21 | 790 | 790 | 781 | 785 | 1,579,000 |
2003/10/20 | 779 | 796 | 772 | 795 | 1,055,000 |
2003/10/17 | 782 | 785 | 775 | 778 | 360,000 |
2003/10/16 | 785 | 788 | 782 | 782 | 193,000 |
2003/10/15 | 793 | 793 | 786 | 789 | 372,000 |
2003/10/14 | 795 | 798 | 788 | 791 | 568,000 |
2003/10/10 | 790 | 793 | 785 | 790 | 501,000 |
2003/10/09 | 786 | 787 | 782 | 782 | 481,000 |
2003/10/08 | 801 | 801 | 783 | 785 | 860,000 |
2003/10/07 | 799 | 809 | 796 | 800 | 1,054,000 |
2003/10/06 | 786 | 798 | 786 | 798 | 308,000 |
2003/10/03 | 782 | 785 | 778 | 785 | 272,000 |
2003/10/02 | 780 | 788 | 779 | 781 | 149,000 |
2003/10/01 | 798 | 798 | 781 | 787 | 136,000 |
2003/09/30 | 778 | 797 | 778 | 795 | 212,000 |
2003/09/29 | 768 | 781 | 768 | 776 | 123,000 |
2003/09/26 | 784 | 790 | 772 | 788 | 230,000 |
2003/09/25 | 803 | 804 | 764 | 774 | 664,000 |
2003/09/24 | 850 | 852 | 829 | 834 | 206,000 |
2003/09/22 | 863 | 863 | 853 | 856 | 87,000 |
2003/09/19 | 868 | 868 | 861 | 863 | 223,000 |
2003/09/18 | 849 | 860 | 848 | 860 | 151,000 |
2003/09/17 | 859 | 859 | 849 | 849 | 131,000 |
2003/09/16 | 858 | 863 | 850 | 852 | 329,000 |
2003/09/12 | 860 | 866 | 851 | 857 | 534,000 |
2003/09/11 | 841 | 853 | 841 | 850 | 419,000 |
2003/09/10 | 848 | 848 | 836 | 842 | 175,000 |
2003/09/09 | 836 | 852 | 836 | 841 | 143,000 |
2003/09/08 | 839 | 839 | 835 | 836 | 45,000 |
2003/09/05 | 826 | 845 | 826 | 839 | 138,000 |
2003/09/04 | 842 | 842 | 830 | 833 | 182,000 |
2003/09/03 | 851 | 854 | 842 | 844 | 99,000 |
2003/09/02 | 850 | 855 | 850 | 851 | 201,000 |
2003/09/01 | 847 | 856 | 846 | 850 | 337,000 |
2003/08/29 | 846 | 855 | 838 | 846 | 347,000 |
2003/08/28 | 840 | 846 | 838 | 845 | 187,000 |
2003/08/27 | 829 | 845 | 825 | 841 | 233,000 |
2003/08/26 | 823 | 829 | 814 | 822 | 172,000 |
2003/08/25 | 822 | 825 | 821 | 822 | 58,000 |
2003/08/22 | 832 | 832 | 820 | 820 | 113,000 |
2003/08/21 | 824 | 834 | 820 | 831 | 173,000 |
2003/08/20 | 822 | 825 | 815 | 824 | 197,000 |
2003/08/19 | 812 | 825 | 812 | 822 | 186,000 |
2003/08/18 | 820 | 820 | 809 | 815 | 142,000 |
2003/08/15 | 825 | 826 | 820 | 820 | 198,000 |
2003/08/14 | 808 | 822 | 804 | 821 | 247,000 |
2003/08/13 | 805 | 808 | 800 | 807 | 194,000 |
2003/08/12 | 808 | 808 | 800 | 800 | 254,000 |
2003/08/11 | 800 | 811 | 800 | 807 | 350,000 |
2003/08/08 | 796 | 805 | 793 | 798 | 333,000 |
2003/08/07 | 781 | 795 | 781 | 794 | 123,000 |
2003/08/06 | 777 | 793 | 777 | 788 | 95,000 |
2003/08/05 | 795 | 795 | 787 | 787 | 133,000 |
2003/08/04 | 787 | 794 | 785 | 794 | 146,000 |
2003/08/01 | 789 | 795 | 776 | 784 | 171,000 |
2003/07/31 | 785 | 785 | 780 | 781 | 92,000 |
2003/07/30 | 781 | 793 | 775 | 778 | 112,000 |
2003/07/29 | 775 | 781 | 772 | 780 | 152,000 |
2003/07/28 | 770 | 775 | 769 | 771 | 125,000 |
2003/07/25 | 766 | 767 | 755 | 761 | 115,000 |
2003/07/24 | 776 | 780 | 766 | 768 | 142,000 |
2003/07/23 | 767 | 775 | 765 | 773 | 117,000 |
2003/07/22 | 773 | 777 | 766 | 766 | 129,000 |
2003/07/18 | 758 | 776 | 756 | 768 | 151,000 |
2003/07/17 | 779 | 779 | 760 | 764 | 115,000 |
2003/07/16 | 781 | 784 | 780 | 783 | 145,000 |
2003/07/15 | 793 | 795 | 779 | 779 | 141,000 |
2003/07/14 | 785 | 789 | 782 | 787 | 110,000 |
2003/07/11 | 796 | 797 | 788 | 793 | 227,000 |
2003/07/10 | 794 | 800 | 788 | 798 | 537,000 |
2003/07/09 | 751 | 784 | 751 | 783 | 388,000 |
2003/07/08 | 760 | 760 | 743 | 751 | 116,000 |
2003/07/07 | 747 | 754 | 747 | 754 | 85,000 |
2003/07/04 | 759 | 759 | 745 | 754 | 92,000 |
2003/07/03 | 765 | 766 | 751 | 759 | 131,000 |
2003/07/02 | 767 | 767 | 759 | 765 | 194,000 |
2003/07/01 | 755 | 759 | 750 | 759 | 103,000 |
2003/06/30 | 743 | 760 | 743 | 757 | 122,000 |
2003/06/27 | 757 | 757 | 751 | 751 | 126,000 |
2003/06/26 | 757 | 757 | 748 | 754 | 155,000 |
2003/06/25 | 744 | 754 | 739 | 750 | 212,000 |
2003/06/24 | 748 | 748 | 739 | 745 | 206,000 |
2003/06/23 | 745 | 753 | 741 | 748 | 210,000 |
2003/06/20 | 739 | 745 | 739 | 743 | 185,000 |
2003/06/19 | 730 | 737 | 726 | 736 | 245,000 |
2003/06/18 | 713 | 726 | 710 | 723 | 368,000 |
2003/06/17 | 722 | 730 | 715 | 716 | 180,000 |
2003/06/16 | 716 | 720 | 711 | 720 | 126,000 |
2003/06/13 | 709 | 719 | 702 | 715 | 424,000 |
2003/06/12 | 705 | 715 | 702 | 702 | 340,000 |
2003/06/11 | 706 | 709 | 694 | 699 | 283,000 |
2003/06/10 | 719 | 719 | 706 | 711 | 260,000 |
2003/06/09 | 729 | 729 | 724 | 724 | 115,000 |
2003/06/06 | 728 | 729 | 723 | 729 | 279,000 |
2003/06/05 | 733 | 735 | 727 | 729 | 143,000 |
2003/06/04 | 728 | 738 | 722 | 733 | 217,000 |
2003/06/03 | 741 | 743 | 728 | 732 | 287,000 |
2003/06/02 | 744 | 748 | 739 | 745 | 141,000 |
2003/05/30 | 746 | 748 | 740 | 745 | 92,000 |
2003/05/29 | 741 | 749 | 738 | 746 | 197,000 |
2003/05/28 | 743 | 743 | 736 | 736 | 99,000 |
2003/05/27 | 742 | 747 | 735 | 744 | 196,000 |
2003/05/26 | 740 | 745 | 740 | 742 | 101,000 |
2003/05/23 | 737 | 740 | 732 | 732 | 106,000 |
2003/05/22 | 725 | 738 | 721 | 738 | 74,000 |
2003/05/21 | 734 | 734 | 721 | 721 | 124,000 |
2003/05/20 | 725 | 740 | 725 | 736 | 134,000 |
2003/05/19 | 730 | 731 | 724 | 728 | 88,000 |
2003/05/16 | 710 | 733 | 710 | 729 | 119,000 |
2003/05/15 | 718 | 718 | 710 | 713 | 110,000 |
2003/05/14 | 707 | 715 | 707 | 714 | 109,000 |
2003/05/13 | 710 | 710 | 705 | 707 | 96,000 |
2003/05/12 | 711 | 711 | 705 | 705 | 78,000 |
2003/05/09 | 703 | 710 | 700 | 710 | 146,000 |
2003/05/08 | 699 | 700 | 693 | 693 | 32,000 |
2003/05/07 | 695 | 701 | 695 | 698 | 54,000 |
2003/05/06 | 696 | 703 | 695 | 695 | 68,000 |
2003/05/02 | 691 | 694 | 690 | 693 | 41,000 |
2003/05/01 | 690 | 692 | 690 | 691 | 90,000 |
2003/04/30 | 692 | 696 | 688 | 690 | 112,000 |
2003/04/28 | 696 | 696 | 689 | 690 | 46,000 |
2003/04/25 | 691 | 698 | 690 | 692 | 65,000 |
2003/04/24 | 690 | 693 | 690 | 690 | 110,000 |
2003/04/23 | 692 | 698 | 690 | 690 | 93,000 |
2003/04/22 | 690 | 694 | 690 | 691 | 102,000 |
2003/04/21 | 698 | 699 | 692 | 692 | 62,000 |
2003/04/18 | 686 | 697 | 686 | 694 | 89,000 |
2003/04/17 | 689 | 690 | 680 | 685 | 111,000 |
2003/04/16 | 686 | 695 | 675 | 695 | 113,000 |
2003/04/15 | 679 | 685 | 674 | 685 | 106,000 |
2003/04/14 | 670 | 675 | 670 | 673 | 105,000 |
2003/04/11 | 664 | 670 | 664 | 669 | 170,000 |
2003/04/10 | 665 | 665 | 660 | 662 | 118,000 |
2003/04/09 | 664 | 665 | 660 | 664 | 135,000 |
2003/04/08 | 665 | 667 | 662 | 664 | 140,000 |
2003/04/07 | 652 | 664 | 652 | 664 | 236,000 |
2003/04/04 | 647 | 655 | 643 | 651 | 212,000 |
2003/04/03 | 645 | 648 | 641 | 646 | 137,000 |
2003/04/02 | 642 | 644 | 638 | 640 | 120,000 |
2003/04/01 | 620 | 639 | 620 | 637 | 90,000 |
2003/03/31 | 647 | 648 | 624 | 625 | 135,000 |
2003/03/28 | 631 | 647 | 631 | 647 | 140,000 |
2003/03/27 | 639 | 640 | 634 | 637 | 106,000 |
2003/03/26 | 636 | 640 | 633 | 639 | 136,000 |
2003/03/25 | 630 | 639 | 621 | 635 | 103,000 |
2003/03/24 | 624 | 635 | 624 | 634 | 181,000 |
2003/03/20 | 612 | 627 | 611 | 611 | 151,000 |
2003/03/19 | 611 | 623 | 608 | 612 | 107,000 |
2003/03/18 | 614 | 614 | 608 | 610 | 88,000 |
2003/03/17 | 609 | 615 | 600 | 607 | 63,000 |
2003/03/14 | 598 | 611 | 598 | 605 | 194,000 |
2003/03/13 | 614 | 615 | 605 | 608 | 97,000 |
2003/03/12 | 608 | 614 | 608 | 614 | 81,000 |
2003/03/11 | 615 | 615 | 608 | 608 | 25,000 |
2003/03/10 | 625 | 625 | 611 | 615 | 50,000 |
2003/03/07 | 631 | 635 | 626 | 626 | 70,000 |
2003/03/06 | 637 | 637 | 631 | 631 | 32,000 |
2003/03/05 | 638 | 638 | 632 | 637 | 50,000 |
2003/03/04 | 631 | 641 | 626 | 638 | 72,000 |
2003/03/03 | 631 | 632 | 626 | 631 | 30,000 |
2003/02/28 | 627 | 634 | 626 | 632 | 53,000 |
2003/02/27 | 625 | 628 | 621 | 628 | 30,000 |
2003/02/26 | 630 | 631 | 626 | 629 | 84,000 |
2003/02/25 | 620 | 630 | 619 | 630 | 192,000 |
2003/02/24 | 631 | 634 | 620 | 620 | 91,000 |
2003/02/21 | 634 | 634 | 620 | 630 | 71,000 |
2003/02/20 | 623 | 635 | 623 | 634 | 67,000 |
2003/02/19 | 634 | 634 | 628 | 632 | 61,000 |
2003/02/18 | 627 | 635 | 620 | 632 | 121,000 |
2003/02/17 | 617 | 629 | 615 | 622 | 202,000 |
2003/02/14 | 609 | 616 | 609 | 616 | 107,000 |
2003/02/13 | 611 | 613 | 603 | 608 | 72,000 |
2003/02/12 | 600 | 614 | 600 | 611 | 108,000 |
2003/02/10 | 595 | 599 | 592 | 599 | 73,000 |
2003/02/07 | 588 | 597 | 588 | 592 | 61,000 |
2003/02/06 | 595 | 597 | 591 | 591 | 34,000 |
2003/02/05 | 586 | 600 | 586 | 594 | 86,000 |
2003/02/04 | 585 | 593 | 582 | 586 | 68,000 |
2003/02/03 | 583 | 590 | 580 | 584 | 53,000 |
2003/01/31 | 585 | 593 | 583 | 583 | 46,000 |
2003/01/30 | 595 | 595 | 586 | 588 | 24,000 |
2003/01/29 | 598 | 598 | 589 | 595 | 34,000 |
2003/01/28 | 599 | 600 | 597 | 597 | 56,000 |
2003/01/27 | 600 | 600 | 594 | 600 | 56,000 |
2003/01/24 | 607 | 608 | 595 | 602 | 119,000 |
2003/01/23 | 594 | 603 | 594 | 600 | 50,000 |
2003/01/22 | 601 | 606 | 585 | 594 | 94,000 |
2003/01/21 | 587 | 601 | 587 | 600 | 89,000 |
2003/01/20 | 582 | 588 | 579 | 582 | 101,000 |
2003/01/17 | 586 | 586 | 577 | 578 | 41,000 |
2003/01/16 | 576 | 582 | 576 | 576 | 43,000 |
2003/01/15 | 571 | 580 | 571 | 575 | 34,000 |
2003/01/14 | 568 | 579 | 568 | 579 | 41,000 |
2003/01/10 | 574 | 578 | 564 | 578 | 60,000 |
2003/01/09 | 566 | 572 | 564 | 564 | 36,000 |
2003/01/08 | 581 | 581 | 572 | 575 | 24,000 |
2003/01/07 | 598 | 598 | 584 | 584 | 35,000 |
2003/01/06 | 594 | 598 | 594 | 594 | 30,000 |