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
2004/12/30 1,065 1,065 1,055 1,056 91,000
2004/12/29 1,054 1,060 1,050 1,060 145,000
2004/12/28 1,065 1,065 1,054 1,064 213,000
2004/12/27 1,063 1,067 1,055 1,064 284,000
2004/12/24 1,044 1,055 1,044 1,050 193,000
2004/12/22 1,038 1,040 1,029 1,035 171,000
2004/12/21 1,025 1,031 1,021 1,025 239,000
2004/12/20 1,006 1,016 1,003 1,016 263,000
2004/12/17 993 1,007 985 1,006 259,000
2004/12/16 991 999 987 995 98,000
2004/12/15 988 995 984 991 97,000
2004/12/14 976 993 968 993 271,000
2004/12/13 989 989 971 974 266,000
2004/12/10 987 997 977 980 249,000
2004/12/09 1,000 1,000 983 986 212,000
2004/12/08 995 1,011 995 999 141,000
2004/12/07 1,018 1,023 1,001 1,001 141,000
2004/12/06 1,036 1,036 1,012 1,018 213,000
2004/12/03 1,030 1,038 1,016 1,016 282,000
2004/12/02 990 1,017 989 1,016 402,000
2004/12/01 980 982 968 970 230,000
2004/11/30 977 995 971 993 197,000
2004/11/29 971 1,000 969 996 374,000
2004/11/26 990 995 965 981 172,000
2004/11/25 982 996 972 994 175,000
2004/11/24 975 981 971 975 134,000
2004/11/22 989 989 955 965 148,000
2004/11/19 991 1,003 984 990 420,000
2004/11/18 973 995 969 991 369,000
2004/11/17 956 983 953 969 346,000
2004/11/16 958 991 958 972 691,000
2004/11/15 916 945 916 944 731,000
2004/11/12 915 917 911 913 258,000
2004/11/11 928 933 917 917 236,000
2004/11/10 935 936 928 928 174,000
2004/11/09 946 954 935 937 114,000
2004/11/08 971 971 950 956 180,000
2004/11/05 973 980 968 969 136,000
2004/11/04 959 971 955 971 138,000
2004/11/02 934 958 934 957 181,000
2004/11/01 941 945 935 941 65,000
2004/10/29 935 943 931 934 125,000
2004/10/28 950 950 942 945 78,000
2004/10/27 949 949 938 940 42,000
2004/10/26 944 952 940 942 99,000
2004/10/25 955 959 942 944 197,000
2004/10/22 972 984 962 964 174,000
2004/10/21 980 984 970 972 228,000
2004/10/20 980 988 970 978 124,000
2004/10/19 970 992 970 989 236,000
2004/10/18 980 985 970 970 210,000
2004/10/15 992 996 973 988 188,000
2004/10/14 995 1,000 989 992 206,000
2004/10/13 995 1,004 995 1,000 109,000
2004/10/12 1,007 1,015 996 1,000 186,000
2004/10/08 1,004 1,028 1,004 1,017 105,000
2004/10/07 1,030 1,030 1,014 1,022 150,000
2004/10/06 1,024 1,032 1,020 1,030 260,000
2004/10/05 1,026 1,038 1,015 1,025 212,000
2004/10/04 1,008 1,035 1,008 1,026 115,000
2004/10/01 998 1,020 993 1,006 131,000
2004/09/30 983 1,005 983 993 143,000
2004/09/29 994 997 981 983 135,000
2004/09/28 1,010 1,011 992 993 203,000
2004/09/27 999 1,018 983 1,009 239,000
2004/09/24 1,010 1,012 1,001 1,005 143,000
2004/09/22 1,038 1,038 1,019 1,024 381,000
2004/09/21 1,022 1,041 1,019 1,028 155,000
2004/09/17 1,015 1,027 1,015 1,019 148,000
2004/09/16 1,008 1,020 1,007 1,009 179,000
2004/09/15 1,026 1,033 1,014 1,016 329,000
2004/09/14 1,035 1,036 1,029 1,034 119,000
2004/09/13 1,024 1,038 1,024 1,034 116,000
2004/09/10 1,040 1,041 1,020 1,023 291,000
2004/09/09 1,046 1,055 1,041 1,041 146,000
2004/09/08 1,050 1,061 1,048 1,057 145,000
2004/09/07 1,043 1,059 1,032 1,059 152,000
2004/09/06 1,036 1,060 1,036 1,047 108,000
2004/09/03 1,037 1,048 1,035 1,036 179,000
2004/09/02 1,047 1,058 1,040 1,052 128,000
2004/09/01 1,043 1,055 1,042 1,048 232,000
2004/08/31 1,047 1,052 1,046 1,048 135,000
2004/08/30 1,050 1,051 1,045 1,046 332,000
2004/08/27 1,038 1,045 1,037 1,043 191,000
2004/08/26 1,037 1,043 1,033 1,036 365,000
2004/08/25 1,013 1,038 1,013 1,035 195,000
2004/08/24 1,020 1,025 1,009 1,016 170,000
2004/08/23 1,026 1,030 1,020 1,028 65,000
2004/08/20 1,025 1,037 1,025 1,034 170,000
2004/08/19 1,029 1,045 1,029 1,040 250,000
2004/08/18 1,016 1,018 1,005 1,009 165,000
2004/08/17 1,023 1,025 1,011 1,018 146,000
2004/08/16 1,021 1,030 1,006 1,023 145,000
2004/08/13 1,026 1,050 1,025 1,037 175,000
2004/08/12 1,038 1,061 1,038 1,041 329,000
2004/08/11 1,033 1,041 1,030 1,039 137,000
2004/08/10 1,028 1,039 1,021 1,031 316,000
2004/08/09 1,010 1,025 1,000 1,020 346,000
2004/08/06 1,010 1,019 1,010 1,018 185,000
2004/08/05 1,030 1,031 1,021 1,029 402,000
2004/08/04 1,037 1,038 1,019 1,020 293,000
2004/08/03 1,050 1,058 1,042 1,044 276,000
2004/08/02 1,035 1,060 1,035 1,050 379,000
2004/07/30 1,020 1,052 1,015 1,035 780,000
2004/07/29 1,015 1,027 1,000 1,015 430,000
2004/07/28 1,030 1,040 1,010 1,014 754,000
2004/07/27 1,065 1,065 1,028 1,030 437,000
2004/07/26 1,061 1,072 1,053 1,066 153,000
2004/07/23 1,090 1,103 1,076 1,101 390,000
2004/07/22 1,100 1,111 1,090 1,110 401,000
2004/07/21 1,099 1,128 1,097 1,120 384,000
2004/07/20 1,116 1,116 1,080 1,087 436,000
2004/07/16 1,117 1,137 1,106 1,130 651,000
2004/07/15 1,128 1,130 1,111 1,118 412,000
2004/07/14 1,110 1,137 1,110 1,131 801,000
2004/07/13 1,098 1,108 1,085 1,101 294,000
2004/07/12 1,090 1,090 1,065 1,083 314,000
2004/07/09 1,062 1,075 1,048 1,073 363,000
2004/07/08 1,092 1,092 1,066 1,068 444,000
2004/07/07 1,080 1,094 1,071 1,090 682,000
2004/07/06 1,115 1,120 1,100 1,101 389,000
2004/07/05 1,124 1,126 1,111 1,124 434,000
2004/07/02 1,094 1,130 1,085 1,128 1,645,000
2004/07/01 1,099 1,103 1,081 1,084 687,000
2004/06/30 1,050 1,094 1,050 1,089 904,000
2004/06/29 1,072 1,078 1,039 1,050 910,000
2004/06/28 1,040 1,110 1,037 1,092 2,611,000
2004/06/25 979 1,002 979 1,000 688,000
2004/06/24 965 980 965 976 748,000
2004/06/23 954 966 954 960 776,000
2004/06/22 954 959 948 952 460,000
2004/06/21 963 972 959 963 729,000
2004/06/18 977 977 963 963 278,000
2004/06/17 974 977 966 977 143,000
2004/06/16 970 979 962 973 271,000
2004/06/15 978 984 966 970 215,000
2004/06/14 987 988 978 978 257,000
2004/06/11 990 991 977 981 428,000
2004/06/10 988 988 970 982 369,000
2004/06/09 982 990 978 990 267,000
2004/06/08 974 985 970 981 672,000
2004/06/07 953 967 950 966 313,000
2004/06/04 946 956 945 949 172,000
2004/06/03 957 959 945 952 407,000
2004/06/02 950 965 931 962 774,000
2004/06/01 938 960 938 951 676,000
2004/05/31 927 938 921 936 396,000
2004/05/28 910 926 910 926 173,000
2004/05/27 924 928 908 910 300,000
2004/05/26 931 935 916 918 193,000
2004/05/25 922 928 915 926 139,000
2004/05/24 933 933 922 922 202,000
2004/05/21 938 938 923 932 488,000
2004/05/20 892 935 890 930 1,400,000
2004/05/19 883 884 872 872 230,000
2004/05/18 840 865 840 853 248,000
2004/05/17 865 865 826 838 306,000
2004/05/14 865 871 852 865 183,000
2004/05/13 856 883 855 865 237,000
2004/05/12 854 868 842 867 343,000
2004/05/11 841 867 841 864 196,000
2004/05/10 901 901 850 856 270,000
2004/05/07 912 912 903 908 243,000
2004/05/06 911 925 908 908 378,000
2004/04/30 902 907 881 907 278,000
2004/04/28 900 910 896 901 219,000
2004/04/27 910 914 886 910 411,000
2004/04/26 906 910 897 904 184,000
2004/04/23 915 919 912 912 309,000
2004/04/22 903 913 900 906 202,000
2004/04/21 902 902 891 894 482,000
2004/04/20 902 912 900 902 129,000
2004/04/19 912 914 893 901 213,000
2004/04/16 905 919 905 912 191,000
2004/04/15 930 930 903 908 220,000
2004/04/14 930 930 917 920 240,000
2004/04/13 940 940 926 927 321,000
2004/04/12 945 947 932 935 480,000
2004/04/09 910 920 901 907 295,000
2004/04/08 913 920 905 915 367,000
2004/04/07 917 928 917 922 311,000
2004/04/06 935 935 911 917 277,000
2004/04/05 934 937 926 928 443,000
2004/04/02 904 941 901 924 1,850,000
2004/04/01 892 897 890 891 272,000
2004/03/31 900 900 891 897 317,000
2004/03/30 888 894 880 894 392,000
2004/03/29 873 890 871 885 371,000
2004/03/26 863 868 857 864 301,000
2004/03/25 843 855 843 849 207,000
2004/03/24 851 852 841 841 206,000
2004/03/23 845 858 836 850 222,000
2004/03/22 855 866 845 853 330,000
2004/03/19 872 875 862 866 152,000
2004/03/18 882 882 863 867 261,000
2004/03/17 873 881 870 881 357,000
2004/03/16 867 875 867 872 179,000
2004/03/15 877 877 870 871 236,000
2004/03/12 870 874 865 869 335,000
2004/03/11 860 879 855 877 748,000
2004/03/10 864 869 860 864 486,000
2004/03/09 847 859 846 859 331,000
2004/03/08 846 850 840 847 231,000
2004/03/05 847 847 836 844 225,000
2004/03/04 850 851 840 847 303,000
2004/03/03 848 854 848 851 360,000
2004/03/02 835 848 835 848 494,000
2004/03/01 825 835 825 830 399,000
2004/02/27 817 824 817 824 280,000
2004/02/26 811 817 811 816 167,000
2004/02/25 800 816 800 811 181,000
2004/02/24 805 809 804 805 91,000
2004/02/23 801 809 799 803 58,000
2004/02/20 802 808 800 801 60,000
2004/02/19 803 810 803 805 65,000
2004/02/18 812 813 802 803 136,000
2004/02/17 809 815 802 813 240,000
2004/02/16 800 809 799 807 335,000
2004/02/13 792 794 787 791 328,000
2004/02/12 810 810 796 796 125,000
2004/02/10 807 815 798 804 144,000
2004/02/09 801 807 798 799 87,000
2004/02/06 806 810 800 803 171,000
2004/02/05 812 813 806 808 218,000
2004/02/04 820 820 805 813 273,000
2004/02/03 824 824 806 818 213,000
2004/02/02 818 827 818 824 203,000
2004/01/30 820 826 820 822 194,000
2004/01/29 817 822 817 822 238,000
2004/01/28 821 832 818 825 517,000
2004/01/27 816 823 815 823 435,000
2004/01/26 815 815 812 814 370,000
2004/01/23 813 815 810 815 265,000
2004/01/22 812 814 810 813 300,000
2004/01/21 810 813 810 811 230,000
2004/01/20 810 813 810 810 237,000
2004/01/19 808 812 806 808 365,000
2004/01/16 802 808 801 807 235,000
2004/01/15 809 811 803 804 319,000
2004/01/14 806 812 804 809 216,000
2004/01/13 815 817 810 810 199,000
2004/01/09 802 818 802 815 265,000
2004/01/08 809 810 803 806 398,000
2004/01/07 811 814 807 811 471,000
2004/01/06 799 808 795 805 446,000
2004/01/05 784 800 778 794 237,000

このページの先頭へ