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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,868 | 1,868 | 1,823 | 1,829 | 105,000 |
| 2005/12/29 | 1,859 | 1,882 | 1,851 | 1,867 | 190,000 |
| 2005/12/28 | 1,850 | 1,864 | 1,775 | 1,851 | 324,000 |
| 2005/12/27 | 1,844 | 1,865 | 1,828 | 1,849 | 372,000 |
| 2005/12/26 | 1,835 | 1,835 | 1,816 | 1,835 | 266,000 |
| 2005/12/22 | 1,800 | 1,805 | 1,772 | 1,805 | 362,000 |
| 2005/12/21 | 1,787 | 1,807 | 1,784 | 1,804 | 319,000 |
| 2005/12/20 | 1,794 | 1,795 | 1,720 | 1,776 | 501,000 |
| 2005/12/19 | 1,770 | 1,788 | 1,761 | 1,772 | 393,000 |
| 2005/12/16 | 1,770 | 1,790 | 1,750 | 1,789 | 435,000 |
| 2005/12/15 | 1,747 | 1,778 | 1,735 | 1,744 | 527,000 |
| 2005/12/14 | 1,759 | 1,795 | 1,702 | 1,708 | 477,000 |
| 2005/12/13 | 1,764 | 1,764 | 1,730 | 1,755 | 338,000 |
| 2005/12/12 | 1,785 | 1,805 | 1,755 | 1,764 | 485,000 |
| 2005/12/09 | 1,727 | 1,769 | 1,719 | 1,755 | 602,000 |
| 2005/12/08 | 1,734 | 1,751 | 1,674 | 1,701 | 389,000 |
| 2005/12/07 | 1,699 | 1,790 | 1,697 | 1,733 | 491,000 |
| 2005/12/06 | 1,720 | 1,730 | 1,671 | 1,699 | 456,000 |
| 2005/12/05 | 1,720 | 1,750 | 1,716 | 1,750 | 410,000 |
| 2005/12/02 | 1,737 | 1,738 | 1,713 | 1,720 | 442,000 |
| 2005/12/01 | 1,700 | 1,730 | 1,700 | 1,730 | 371,000 |
| 2005/11/30 | 1,671 | 1,692 | 1,665 | 1,692 | 547,000 |
| 2005/11/29 | 1,650 | 1,668 | 1,612 | 1,667 | 812,000 |
| 2005/11/28 | 1,695 | 1,695 | 1,634 | 1,659 | 583,000 |
| 2005/11/25 | 1,678 | 1,694 | 1,661 | 1,684 | 979,000 |
| 2005/11/24 | 1,589 | 1,677 | 1,572 | 1,658 | 1,282,000 |
| 2005/11/22 | 1,520 | 1,640 | 1,519 | 1,599 | 1,381,000 |
| 2005/11/21 | 1,526 | 1,526 | 1,501 | 1,502 | 425,000 |
| 2005/11/18 | 1,515 | 1,539 | 1,515 | 1,527 | 374,000 |
| 2005/11/17 | 1,511 | 1,526 | 1,493 | 1,514 | 504,000 |
| 2005/11/16 | 1,478 | 1,528 | 1,476 | 1,515 | 748,000 |
| 2005/11/15 | 1,452 | 1,489 | 1,439 | 1,488 | 939,000 |
| 2005/11/14 | 1,422 | 1,440 | 1,405 | 1,433 | 446,000 |
| 2005/11/11 | 1,400 | 1,416 | 1,389 | 1,412 | 292,000 |
| 2005/11/10 | 1,400 | 1,405 | 1,373 | 1,393 | 192,000 |
| 2005/11/09 | 1,404 | 1,412 | 1,384 | 1,386 | 370,000 |
| 2005/11/08 | 1,412 | 1,419 | 1,400 | 1,413 | 214,000 |
| 2005/11/07 | 1,423 | 1,423 | 1,385 | 1,404 | 326,000 |
| 2005/11/04 | 1,426 | 1,432 | 1,380 | 1,405 | 377,000 |
| 2005/11/02 | 1,441 | 1,441 | 1,409 | 1,418 | 604,000 |
| 2005/11/01 | 1,430 | 1,510 | 1,414 | 1,475 | 404,000 |
| 2005/10/31 | 1,409 | 1,436 | 1,404 | 1,433 | 238,000 |
| 2005/10/28 | 1,399 | 1,414 | 1,375 | 1,407 | 254,000 |
| 2005/10/27 | 1,417 | 1,422 | 1,383 | 1,408 | 508,000 |
| 2005/10/26 | 1,372 | 1,385 | 1,356 | 1,384 | 428,000 |
| 2005/10/25 | 1,320 | 1,372 | 1,314 | 1,361 | 696,000 |
| 2005/10/24 | 1,320 | 1,330 | 1,289 | 1,289 | 448,000 |
| 2005/10/21 | 1,261 | 1,269 | 1,245 | 1,269 | 225,000 |
| 2005/10/20 | 1,274 | 1,279 | 1,260 | 1,270 | 153,000 |
| 2005/10/19 | 1,274 | 1,277 | 1,244 | 1,263 | 367,000 |
| 2005/10/18 | 1,275 | 1,289 | 1,262 | 1,268 | 489,000 |
| 2005/10/17 | 1,283 | 1,286 | 1,267 | 1,275 | 159,000 |
| 2005/10/14 | 1,278 | 1,295 | 1,278 | 1,283 | 333,000 |
| 2005/10/13 | 1,280 | 1,290 | 1,259 | 1,279 | 338,000 |
| 2005/10/12 | 1,290 | 1,310 | 1,263 | 1,293 | 417,000 |
| 2005/10/11 | 1,262 | 1,270 | 1,239 | 1,270 | 173,000 |
| 2005/10/07 | 1,268 | 1,270 | 1,240 | 1,252 | 179,000 |
| 2005/10/06 | 1,252 | 1,286 | 1,252 | 1,266 | 350,000 |
| 2005/10/05 | 1,333 | 1,333 | 1,271 | 1,287 | 577,000 |
| 2005/10/04 | 1,340 | 1,342 | 1,310 | 1,333 | 336,000 |
| 2005/10/03 | 1,333 | 1,333 | 1,313 | 1,330 | 305,000 |
| 2005/09/30 | 1,359 | 1,359 | 1,325 | 1,332 | 285,000 |
| 2005/09/29 | 1,306 | 1,361 | 1,306 | 1,353 | 467,000 |
| 2005/09/28 | 1,300 | 1,318 | 1,288 | 1,313 | 268,000 |
| 2005/09/27 | 1,244 | 1,321 | 1,241 | 1,300 | 849,000 |
| 2005/09/26 | 1,225 | 1,236 | 1,224 | 1,235 | 314,000 |
| 2005/09/22 | 1,212 | 1,223 | 1,212 | 1,222 | 289,000 |
| 2005/09/21 | 1,220 | 1,229 | 1,207 | 1,227 | 356,000 |
| 2005/09/20 | 1,218 | 1,224 | 1,214 | 1,219 | 482,000 |
| 2005/09/16 | 1,234 | 1,237 | 1,211 | 1,220 | 383,000 |
| 2005/09/15 | 1,237 | 1,244 | 1,227 | 1,241 | 280,000 |
| 2005/09/14 | 1,234 | 1,243 | 1,229 | 1,235 | 249,000 |
| 2005/09/13 | 1,249 | 1,257 | 1,239 | 1,247 | 242,000 |
| 2005/09/12 | 1,257 | 1,259 | 1,237 | 1,243 | 140,000 |
| 2005/09/09 | 1,237 | 1,245 | 1,227 | 1,245 | 333,000 |
| 2005/09/08 | 1,245 | 1,249 | 1,225 | 1,226 | 178,000 |
| 2005/09/07 | 1,265 | 1,265 | 1,241 | 1,244 | 282,000 |
| 2005/09/06 | 1,263 | 1,275 | 1,249 | 1,254 | 405,000 |
| 2005/09/05 | 1,245 | 1,254 | 1,232 | 1,252 | 254,000 |
| 2005/09/02 | 1,234 | 1,245 | 1,234 | 1,240 | 226,000 |
| 2005/09/01 | 1,234 | 1,236 | 1,225 | 1,233 | 229,000 |
| 2005/08/31 | 1,238 | 1,239 | 1,230 | 1,233 | 331,000 |
| 2005/08/30 | 1,208 | 1,247 | 1,208 | 1,239 | 876,000 |
| 2005/08/29 | 1,206 | 1,206 | 1,190 | 1,196 | 191,000 |
| 2005/08/26 | 1,208 | 1,208 | 1,189 | 1,202 | 111,000 |
| 2005/08/25 | 1,195 | 1,202 | 1,191 | 1,196 | 113,000 |
| 2005/08/24 | 1,207 | 1,212 | 1,200 | 1,201 | 138,000 |
| 2005/08/23 | 1,212 | 1,218 | 1,206 | 1,208 | 119,000 |
| 2005/08/22 | 1,202 | 1,210 | 1,202 | 1,210 | 123,000 |
| 2005/08/19 | 1,214 | 1,220 | 1,207 | 1,211 | 128,000 |
| 2005/08/18 | 1,212 | 1,223 | 1,211 | 1,215 | 118,000 |
| 2005/08/17 | 1,215 | 1,233 | 1,215 | 1,218 | 185,000 |
| 2005/08/16 | 1,223 | 1,230 | 1,212 | 1,229 | 145,000 |
| 2005/08/15 | 1,211 | 1,228 | 1,210 | 1,215 | 175,000 |
| 2005/08/12 | 1,223 | 1,223 | 1,205 | 1,210 | 210,000 |
| 2005/08/11 | 1,227 | 1,229 | 1,210 | 1,220 | 229,000 |
| 2005/08/10 | 1,208 | 1,224 | 1,200 | 1,213 | 323,000 |
| 2005/08/09 | 1,173 | 1,202 | 1,173 | 1,195 | 392,000 |
| 2005/08/08 | 1,171 | 1,185 | 1,165 | 1,179 | 456,000 |
| 2005/08/05 | 1,196 | 1,214 | 1,175 | 1,189 | 286,000 |
| 2005/08/04 | 1,240 | 1,240 | 1,190 | 1,196 | 606,000 |
| 2005/08/03 | 1,190 | 1,246 | 1,180 | 1,225 | 1,305,000 |
| 2005/08/02 | 1,163 | 1,170 | 1,156 | 1,160 | 322,000 |
| 2005/08/01 | 1,120 | 1,179 | 1,117 | 1,154 | 1,249,000 |
| 2005/07/29 | 1,195 | 1,205 | 1,135 | 1,145 | 714,000 |
| 2005/07/28 | 1,207 | 1,210 | 1,200 | 1,200 | 109,000 |
| 2005/07/27 | 1,200 | 1,210 | 1,198 | 1,210 | 182,000 |
| 2005/07/26 | 1,200 | 1,204 | 1,195 | 1,198 | 210,000 |
| 2005/07/25 | 1,205 | 1,214 | 1,197 | 1,201 | 329,000 |
| 2005/07/22 | 1,196 | 1,208 | 1,196 | 1,204 | 244,000 |
| 2005/07/21 | 1,204 | 1,209 | 1,197 | 1,200 | 138,000 |
| 2005/07/20 | 1,192 | 1,210 | 1,191 | 1,207 | 318,000 |
| 2005/07/19 | 1,197 | 1,204 | 1,192 | 1,198 | 121,000 |
| 2005/07/15 | 1,195 | 1,199 | 1,190 | 1,191 | 273,000 |
| 2005/07/14 | 1,195 | 1,207 | 1,194 | 1,202 | 135,000 |
| 2005/07/13 | 1,195 | 1,200 | 1,191 | 1,200 | 157,000 |
| 2005/07/12 | 1,206 | 1,206 | 1,193 | 1,194 | 110,000 |
| 2005/07/11 | 1,197 | 1,209 | 1,197 | 1,199 | 243,000 |
| 2005/07/08 | 1,192 | 1,207 | 1,192 | 1,204 | 246,000 |
| 2005/07/07 | 1,184 | 1,189 | 1,175 | 1,187 | 213,000 |
| 2005/07/06 | 1,190 | 1,190 | 1,177 | 1,184 | 254,000 |
| 2005/07/05 | 1,207 | 1,214 | 1,186 | 1,187 | 415,000 |
| 2005/07/04 | 1,190 | 1,205 | 1,187 | 1,191 | 370,000 |
| 2005/07/01 | 1,184 | 1,184 | 1,170 | 1,176 | 422,000 |
| 2005/06/30 | 1,177 | 1,187 | 1,176 | 1,180 | 253,000 |
| 2005/06/29 | 1,190 | 1,202 | 1,186 | 1,194 | 373,000 |
| 2005/06/28 | 1,172 | 1,197 | 1,172 | 1,190 | 390,000 |
| 2005/06/27 | 1,194 | 1,195 | 1,170 | 1,170 | 112,000 |
| 2005/06/24 | 1,175 | 1,196 | 1,172 | 1,194 | 223,000 |
| 2005/06/23 | 1,185 | 1,205 | 1,185 | 1,195 | 189,000 |
| 2005/06/22 | 1,189 | 1,197 | 1,181 | 1,186 | 230,000 |
| 2005/06/21 | 1,195 | 1,205 | 1,181 | 1,190 | 258,000 |
| 2005/06/20 | 1,220 | 1,220 | 1,191 | 1,195 | 260,000 |
| 2005/06/17 | 1,208 | 1,227 | 1,208 | 1,220 | 348,000 |
| 2005/06/16 | 1,194 | 1,212 | 1,192 | 1,204 | 513,000 |
| 2005/06/15 | 1,205 | 1,205 | 1,190 | 1,199 | 346,000 |
| 2005/06/14 | 1,207 | 1,209 | 1,191 | 1,205 | 240,000 |
| 2005/06/13 | 1,195 | 1,214 | 1,191 | 1,199 | 279,000 |
| 2005/06/10 | 1,219 | 1,225 | 1,193 | 1,193 | 440,000 |
| 2005/06/09 | 1,182 | 1,208 | 1,182 | 1,204 | 544,000 |
| 2005/06/08 | 1,188 | 1,205 | 1,173 | 1,177 | 853,000 |
| 2005/06/07 | 1,185 | 1,190 | 1,173 | 1,177 | 622,000 |
| 2005/06/06 | 1,165 | 1,186 | 1,165 | 1,174 | 739,000 |
| 2005/06/03 | 1,138 | 1,165 | 1,135 | 1,163 | 725,000 |
| 2005/06/02 | 1,122 | 1,138 | 1,120 | 1,131 | 525,000 |
| 2005/06/01 | 1,109 | 1,124 | 1,108 | 1,122 | 247,000 |
| 2005/05/31 | 1,103 | 1,121 | 1,100 | 1,120 | 398,000 |
| 2005/05/30 | 1,088 | 1,110 | 1,082 | 1,103 | 242,000 |
| 2005/05/27 | 1,067 | 1,086 | 1,066 | 1,082 | 381,000 |
| 2005/05/26 | 1,076 | 1,090 | 1,076 | 1,087 | 188,000 |
| 2005/05/25 | 1,124 | 1,124 | 1,075 | 1,091 | 153,000 |
| 2005/05/24 | 1,138 | 1,142 | 1,119 | 1,131 | 604,000 |
| 2005/05/23 | 1,075 | 1,111 | 1,071 | 1,103 | 667,000 |
| 2005/05/20 | 1,064 | 1,071 | 1,061 | 1,066 | 205,000 |
| 2005/05/19 | 1,069 | 1,074 | 1,050 | 1,054 | 515,000 |
| 2005/05/18 | 1,057 | 1,059 | 1,043 | 1,043 | 304,000 |
| 2005/05/17 | 1,079 | 1,080 | 1,060 | 1,062 | 154,000 |
| 2005/05/16 | 1,089 | 1,095 | 1,074 | 1,077 | 337,000 |
| 2005/05/13 | 1,090 | 1,091 | 1,080 | 1,088 | 276,000 |
| 2005/05/12 | 1,090 | 1,097 | 1,084 | 1,090 | 262,000 |
| 2005/05/11 | 1,076 | 1,095 | 1,068 | 1,090 | 490,000 |
| 2005/05/10 | 1,071 | 1,091 | 1,071 | 1,080 | 442,000 |
| 2005/05/09 | 1,088 | 1,091 | 1,058 | 1,070 | 313,000 |
| 2005/05/06 | 1,062 | 1,076 | 1,059 | 1,068 | 247,000 |
| 2005/05/02 | 1,051 | 1,051 | 1,039 | 1,049 | 116,000 |
| 2005/04/28 | 1,049 | 1,061 | 1,038 | 1,051 | 284,000 |
| 2005/04/27 | 1,037 | 1,052 | 1,034 | 1,043 | 232,000 |
| 2005/04/26 | 1,053 | 1,057 | 1,042 | 1,045 | 243,000 |
| 2005/04/25 | 1,056 | 1,074 | 1,055 | 1,056 | 174,000 |
| 2005/04/22 | 1,062 | 1,075 | 1,056 | 1,065 | 263,000 |
| 2005/04/21 | 1,054 | 1,060 | 1,031 | 1,055 | 430,000 |
| 2005/04/20 | 1,096 | 1,096 | 1,068 | 1,077 | 201,000 |
| 2005/04/19 | 1,075 | 1,075 | 1,041 | 1,056 | 344,000 |
| 2005/04/18 | 1,093 | 1,093 | 1,033 | 1,049 | 370,000 |
| 2005/04/15 | 1,110 | 1,111 | 1,095 | 1,103 | 240,000 |
| 2005/04/14 | 1,137 | 1,137 | 1,121 | 1,129 | 327,000 |
| 2005/04/13 | 1,140 | 1,141 | 1,121 | 1,136 | 207,000 |
| 2005/04/12 | 1,143 | 1,144 | 1,135 | 1,140 | 257,000 |
| 2005/04/11 | 1,151 | 1,151 | 1,140 | 1,143 | 309,000 |
| 2005/04/08 | 1,136 | 1,154 | 1,136 | 1,153 | 555,000 |
| 2005/04/07 | 1,135 | 1,135 | 1,106 | 1,116 | 291,000 |
| 2005/04/06 | 1,139 | 1,153 | 1,129 | 1,135 | 737,000 |
| 2005/04/05 | 1,093 | 1,113 | 1,093 | 1,109 | 419,000 |
| 2005/04/04 | 1,106 | 1,119 | 1,098 | 1,100 | 174,000 |
| 2005/04/01 | 1,105 | 1,119 | 1,089 | 1,111 | 179,000 |
| 2005/03/31 | 1,101 | 1,118 | 1,087 | 1,109 | 257,000 |
| 2005/03/30 | 1,091 | 1,098 | 1,086 | 1,097 | 283,000 |
| 2005/03/29 | 1,114 | 1,115 | 1,099 | 1,107 | 255,000 |
| 2005/03/28 | 1,130 | 1,134 | 1,115 | 1,119 | 221,000 |
| 2005/03/25 | 1,134 | 1,135 | 1,122 | 1,130 | 255,000 |
| 2005/03/24 | 1,132 | 1,139 | 1,126 | 1,133 | 186,000 |
| 2005/03/23 | 1,127 | 1,139 | 1,105 | 1,132 | 326,000 |
| 2005/03/22 | 1,124 | 1,128 | 1,117 | 1,126 | 240,000 |
| 2005/03/18 | 1,110 | 1,120 | 1,110 | 1,116 | 122,000 |
| 2005/03/17 | 1,115 | 1,116 | 1,107 | 1,109 | 140,000 |
| 2005/03/16 | 1,128 | 1,128 | 1,111 | 1,115 | 136,000 |
| 2005/03/15 | 1,127 | 1,132 | 1,117 | 1,120 | 231,000 |
| 2005/03/14 | 1,135 | 1,135 | 1,127 | 1,132 | 221,000 |
| 2005/03/11 | 1,130 | 1,140 | 1,127 | 1,127 | 363,000 |
| 2005/03/10 | 1,138 | 1,139 | 1,126 | 1,127 | 162,000 |
| 2005/03/09 | 1,133 | 1,144 | 1,131 | 1,137 | 190,000 |
| 2005/03/08 | 1,134 | 1,137 | 1,130 | 1,131 | 213,000 |
| 2005/03/07 | 1,138 | 1,148 | 1,126 | 1,133 | 208,000 |
| 2005/03/04 | 1,126 | 1,140 | 1,116 | 1,130 | 261,000 |
| 2005/03/03 | 1,111 | 1,128 | 1,106 | 1,126 | 246,000 |
| 2005/03/02 | 1,116 | 1,132 | 1,116 | 1,120 | 198,000 |
| 2005/03/01 | 1,110 | 1,125 | 1,110 | 1,122 | 222,000 |
| 2005/02/28 | 1,120 | 1,132 | 1,106 | 1,120 | 405,000 |
| 2005/02/25 | 1,109 | 1,123 | 1,101 | 1,119 | 207,000 |
| 2005/02/24 | 1,086 | 1,110 | 1,080 | 1,109 | 209,000 |
| 2005/02/23 | 1,090 | 1,090 | 1,075 | 1,087 | 200,000 |
| 2005/02/22 | 1,110 | 1,110 | 1,096 | 1,102 | 176,000 |
| 2005/02/21 | 1,114 | 1,114 | 1,101 | 1,106 | 146,000 |
| 2005/02/18 | 1,090 | 1,106 | 1,089 | 1,100 | 166,000 |
| 2005/02/17 | 1,086 | 1,093 | 1,082 | 1,089 | 83,000 |
| 2005/02/16 | 1,084 | 1,093 | 1,080 | 1,089 | 134,000 |
| 2005/02/15 | 1,084 | 1,090 | 1,069 | 1,083 | 312,000 |
| 2005/02/14 | 1,086 | 1,093 | 1,080 | 1,087 | 116,000 |
| 2005/02/10 | 1,098 | 1,100 | 1,062 | 1,086 | 411,000 |
| 2005/02/09 | 1,110 | 1,112 | 1,082 | 1,098 | 151,000 |
| 2005/02/08 | 1,113 | 1,115 | 1,107 | 1,110 | 177,000 |
| 2005/02/07 | 1,090 | 1,122 | 1,090 | 1,121 | 338,000 |
| 2005/02/04 | 1,091 | 1,099 | 1,082 | 1,088 | 260,000 |
| 2005/02/03 | 1,090 | 1,104 | 1,090 | 1,100 | 229,000 |
| 2005/02/02 | 1,100 | 1,106 | 1,088 | 1,103 | 338,000 |
| 2005/02/01 | 1,120 | 1,120 | 1,098 | 1,106 | 168,000 |
| 2005/01/31 | 1,102 | 1,127 | 1,101 | 1,125 | 260,000 |
| 2005/01/28 | 1,102 | 1,112 | 1,099 | 1,110 | 273,000 |
| 2005/01/27 | 1,100 | 1,107 | 1,097 | 1,102 | 365,000 |
| 2005/01/26 | 1,095 | 1,110 | 1,091 | 1,101 | 302,000 |
| 2005/01/25 | 1,080 | 1,080 | 1,069 | 1,078 | 205,000 |
| 2005/01/24 | 1,055 | 1,082 | 1,052 | 1,081 | 440,000 |
| 2005/01/21 | 1,030 | 1,055 | 1,030 | 1,051 | 358,000 |
| 2005/01/20 | 1,038 | 1,041 | 1,032 | 1,039 | 259,000 |
| 2005/01/19 | 1,045 | 1,047 | 1,035 | 1,037 | 149,000 |
| 2005/01/18 | 1,034 | 1,040 | 1,027 | 1,031 | 107,000 |
| 2005/01/17 | 1,045 | 1,045 | 1,030 | 1,043 | 257,000 |
| 2005/01/14 | 1,036 | 1,047 | 1,033 | 1,039 | 243,000 |
| 2005/01/13 | 1,036 | 1,040 | 1,024 | 1,035 | 141,000 |
| 2005/01/12 | 1,041 | 1,042 | 1,026 | 1,037 | 157,000 |
| 2005/01/11 | 1,042 | 1,054 | 1,042 | 1,046 | 193,000 |
| 2005/01/07 | 1,047 | 1,047 | 1,036 | 1,042 | 171,000 |
| 2005/01/06 | 1,030 | 1,053 | 1,025 | 1,050 | 368,000 |
| 2005/01/05 | 1,024 | 1,055 | 1,024 | 1,045 | 150,000 |
| 2005/01/04 | 1,056 | 1,064 | 1,052 | 1,063 | 45,000 |