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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,137 | 1,153 | 1,132 | 1,144 | 140,500 |
| 2007/12/27 | 1,148 | 1,160 | 1,146 | 1,157 | 248,500 |
| 2007/12/26 | 1,139 | 1,145 | 1,132 | 1,145 | 386,900 |
| 2007/12/25 | 1,134 | 1,140 | 1,116 | 1,119 | 198,400 |
| 2007/12/21 | 1,107 | 1,129 | 1,104 | 1,126 | 321,000 |
| 2007/12/20 | 1,140 | 1,140 | 1,110 | 1,110 | 279,900 |
| 2007/12/19 | 1,137 | 1,153 | 1,134 | 1,135 | 345,300 |
| 2007/12/18 | 1,117 | 1,152 | 1,117 | 1,137 | 224,200 |
| 2007/12/17 | 1,146 | 1,172 | 1,133 | 1,136 | 396,800 |
| 2007/12/14 | 1,158 | 1,180 | 1,158 | 1,160 | 324,500 |
| 2007/12/13 | 1,169 | 1,185 | 1,163 | 1,163 | 232,200 |
| 2007/12/12 | 1,152 | 1,182 | 1,148 | 1,180 | 304,500 |
| 2007/12/11 | 1,187 | 1,195 | 1,181 | 1,192 | 219,700 |
| 2007/12/10 | 1,199 | 1,199 | 1,170 | 1,186 | 279,700 |
| 2007/12/07 | 1,198 | 1,199 | 1,183 | 1,191 | 368,300 |
| 2007/12/06 | 1,183 | 1,193 | 1,159 | 1,180 | 507,900 |
| 2007/12/05 | 1,154 | 1,159 | 1,132 | 1,149 | 436,800 |
| 2007/12/04 | 1,153 | 1,182 | 1,149 | 1,155 | 445,000 |
| 2007/12/03 | 1,193 | 1,194 | 1,162 | 1,171 | 474,100 |
| 2007/11/30 | 1,141 | 1,187 | 1,135 | 1,173 | 497,900 |
| 2007/11/29 | 1,136 | 1,162 | 1,136 | 1,153 | 462,700 |
| 2007/11/28 | 1,107 | 1,129 | 1,102 | 1,116 | 354,400 |
| 2007/11/27 | 1,086 | 1,118 | 1,075 | 1,104 | 640,900 |
| 2007/11/26 | 1,116 | 1,139 | 1,114 | 1,126 | 439,300 |
| 2007/11/22 | 1,100 | 1,134 | 1,092 | 1,114 | 706,700 |
| 2007/11/21 | 1,110 | 1,153 | 1,107 | 1,111 | 953,700 |
| 2007/11/20 | 1,051 | 1,083 | 1,035 | 1,080 | 442,000 |
| 2007/11/19 | 1,062 | 1,067 | 1,054 | 1,065 | 314,900 |
| 2007/11/16 | 1,085 | 1,085 | 1,056 | 1,082 | 433,800 |
| 2007/11/15 | 1,045 | 1,089 | 1,045 | 1,088 | 929,100 |
| 2007/11/14 | 1,056 | 1,057 | 1,032 | 1,043 | 559,800 |
| 2007/11/13 | 1,048 | 1,058 | 1,030 | 1,036 | 395,400 |
| 2007/11/12 | 1,073 | 1,079 | 1,058 | 1,066 | 273,300 |
| 2007/11/09 | 1,113 | 1,113 | 1,085 | 1,085 | 417,200 |
| 2007/11/08 | 1,102 | 1,180 | 1,093 | 1,112 | 366,900 |
| 2007/11/07 | 1,130 | 1,130 | 1,117 | 1,122 | 327,200 |
| 2007/11/06 | 1,102 | 1,128 | 1,102 | 1,121 | 193,100 |
| 2007/11/05 | 1,115 | 1,117 | 1,102 | 1,110 | 354,900 |
| 2007/11/02 | 1,114 | 1,130 | 1,113 | 1,121 | 208,500 |
| 2007/11/01 | 1,148 | 1,158 | 1,131 | 1,141 | 236,800 |
| 2007/10/31 | 1,125 | 1,150 | 1,122 | 1,149 | 405,200 |
| 2007/10/30 | 1,136 | 1,136 | 1,118 | 1,124 | 261,600 |
| 2007/10/29 | 1,142 | 1,149 | 1,136 | 1,141 | 220,600 |
| 2007/10/26 | 1,156 | 1,156 | 1,130 | 1,134 | 343,100 |
| 2007/10/25 | 1,141 | 1,156 | 1,137 | 1,147 | 257,900 |
| 2007/10/24 | 1,166 | 1,166 | 1,136 | 1,140 | 249,000 |
| 2007/10/23 | 1,149 | 1,172 | 1,149 | 1,160 | 185,400 |
| 2007/10/22 | 1,135 | 1,150 | 1,131 | 1,147 | 185,500 |
| 2007/10/19 | 1,190 | 1,190 | 1,162 | 1,168 | 391,100 |
| 2007/10/18 | 1,188 | 1,207 | 1,181 | 1,205 | 148,100 |
| 2007/10/17 | 1,184 | 1,201 | 1,180 | 1,198 | 354,400 |
| 2007/10/16 | 1,201 | 1,203 | 1,185 | 1,188 | 199,600 |
| 2007/10/15 | 1,203 | 1,209 | 1,185 | 1,200 | 204,200 |
| 2007/10/12 | 1,195 | 1,204 | 1,192 | 1,192 | 220,500 |
| 2007/10/11 | 1,184 | 1,210 | 1,183 | 1,210 | 522,300 |
| 2007/10/10 | 1,210 | 1,210 | 1,179 | 1,185 | 356,400 |
| 2007/10/09 | 1,192 | 1,197 | 1,177 | 1,190 | 422,800 |
| 2007/10/05 | 1,195 | 1,200 | 1,182 | 1,188 | 435,400 |
| 2007/10/04 | 1,207 | 1,210 | 1,187 | 1,202 | 288,000 |
| 2007/10/03 | 1,214 | 1,223 | 1,197 | 1,222 | 291,400 |
| 2007/10/02 | 1,208 | 1,223 | 1,199 | 1,210 | 373,500 |
| 2007/10/01 | 1,196 | 1,208 | 1,187 | 1,201 | 409,800 |
| 2007/09/28 | 1,204 | 1,211 | 1,189 | 1,205 | 664,500 |
| 2007/09/27 | 1,203 | 1,205 | 1,184 | 1,203 | 505,900 |
| 2007/09/26 | 1,204 | 1,207 | 1,192 | 1,205 | 311,300 |
| 2007/09/25 | 1,160 | 1,186 | 1,156 | 1,176 | 586,600 |
| 2007/09/21 | 1,148 | 1,174 | 1,148 | 1,170 | 387,700 |
| 2007/09/20 | 1,161 | 1,182 | 1,158 | 1,173 | 457,300 |
| 2007/09/19 | 1,145 | 1,160 | 1,145 | 1,157 | 294,600 |
| 2007/09/18 | 1,125 | 1,139 | 1,116 | 1,126 | 417,300 |
| 2007/09/14 | 1,149 | 1,153 | 1,134 | 1,138 | 561,500 |
| 2007/09/13 | 1,117 | 1,140 | 1,117 | 1,132 | 328,800 |
| 2007/09/12 | 1,131 | 1,132 | 1,118 | 1,124 | 670,100 |
| 2007/09/11 | 1,131 | 1,148 | 1,119 | 1,145 | 390,800 |
| 2007/09/10 | 1,144 | 1,149 | 1,133 | 1,141 | 406,000 |
| 2007/09/07 | 1,146 | 1,160 | 1,140 | 1,157 | 341,000 |
| 2007/09/06 | 1,130 | 1,145 | 1,130 | 1,145 | 416,000 |
| 2007/09/05 | 1,152 | 1,155 | 1,130 | 1,134 | 536,100 |
| 2007/09/04 | 1,154 | 1,159 | 1,146 | 1,156 | 221,000 |
| 2007/09/03 | 1,161 | 1,163 | 1,151 | 1,154 | 215,600 |
| 2007/08/31 | 1,127 | 1,162 | 1,123 | 1,160 | 609,200 |
| 2007/08/30 | 1,100 | 1,111 | 1,093 | 1,103 | 219,800 |
| 2007/08/29 | 1,085 | 1,091 | 1,077 | 1,091 | 291,500 |
| 2007/08/28 | 1,112 | 1,115 | 1,098 | 1,110 | 187,300 |
| 2007/08/27 | 1,125 | 1,130 | 1,112 | 1,115 | 288,000 |
| 2007/08/24 | 1,114 | 1,120 | 1,104 | 1,116 | 218,500 |
| 2007/08/23 | 1,114 | 1,120 | 1,100 | 1,113 | 370,800 |
| 2007/08/22 | 1,104 | 1,106 | 1,087 | 1,095 | 248,300 |
| 2007/08/21 | 1,082 | 1,112 | 1,079 | 1,094 | 536,100 |
| 2007/08/20 | 1,082 | 1,092 | 1,065 | 1,077 | 329,800 |
| 2007/08/17 | 1,116 | 1,118 | 1,069 | 1,072 | 564,700 |
| 2007/08/16 | 1,118 | 1,123 | 1,102 | 1,117 | 685,400 |
| 2007/08/15 | 1,128 | 1,154 | 1,123 | 1,127 | 658,400 |
| 2007/08/14 | 1,125 | 1,148 | 1,120 | 1,145 | 671,300 |
| 2007/08/13 | 1,128 | 1,176 | 1,128 | 1,165 | 1,062,400 |
| 2007/08/10 | 1,158 | 1,164 | 1,115 | 1,127 | 1,016,200 |
| 2007/08/09 | 1,205 | 1,205 | 1,138 | 1,158 | 1,614,900 |
| 2007/08/08 | 1,198 | 1,208 | 1,180 | 1,185 | 1,109,800 |
| 2007/08/07 | 1,186 | 1,194 | 1,176 | 1,178 | 568,700 |
| 2007/08/06 | 1,184 | 1,204 | 1,183 | 1,200 | 528,700 |
| 2007/08/03 | 1,244 | 1,244 | 1,193 | 1,204 | 672,800 |
| 2007/08/02 | 1,233 | 1,233 | 1,200 | 1,219 | 872,200 |
| 2007/08/01 | 1,212 | 1,233 | 1,208 | 1,213 | 770,700 |
| 2007/07/31 | 1,207 | 1,221 | 1,204 | 1,214 | 307,000 |
| 2007/07/30 | 1,182 | 1,214 | 1,181 | 1,212 | 326,700 |
| 2007/07/27 | 1,218 | 1,219 | 1,194 | 1,209 | 420,800 |
| 2007/07/26 | 1,251 | 1,252 | 1,222 | 1,225 | 719,000 |
| 2007/07/25 | 1,254 | 1,264 | 1,239 | 1,262 | 659,000 |
| 2007/07/24 | 1,278 | 1,282 | 1,266 | 1,271 | 471,300 |
| 2007/07/23 | 1,285 | 1,286 | 1,270 | 1,277 | 348,100 |
| 2007/07/20 | 1,300 | 1,300 | 1,291 | 1,295 | 471,100 |
| 2007/07/19 | 1,302 | 1,305 | 1,289 | 1,298 | 490,300 |
| 2007/07/18 | 1,309 | 1,310 | 1,285 | 1,298 | 441,200 |
| 2007/07/17 | 1,312 | 1,317 | 1,306 | 1,314 | 606,000 |
| 2007/07/13 | 1,302 | 1,304 | 1,279 | 1,286 | 656,100 |
| 2007/07/12 | 1,284 | 1,290 | 1,275 | 1,282 | 595,400 |
| 2007/07/11 | 1,319 | 1,320 | 1,284 | 1,300 | 664,700 |
| 2007/07/10 | 1,318 | 1,320 | 1,292 | 1,318 | 973,400 |
| 2007/07/09 | 1,297 | 1,325 | 1,293 | 1,315 | 507,400 |
| 2007/07/06 | 1,300 | 1,300 | 1,272 | 1,296 | 598,300 |
| 2007/07/05 | 1,305 | 1,310 | 1,299 | 1,302 | 279,800 |
| 2007/07/04 | 1,313 | 1,313 | 1,299 | 1,301 | 406,500 |
| 2007/07/03 | 1,306 | 1,322 | 1,306 | 1,316 | 282,300 |
| 2007/07/02 | 1,330 | 1,337 | 1,321 | 1,326 | 501,400 |
| 2007/06/29 | 1,291 | 1,318 | 1,286 | 1,309 | 665,700 |
| 2007/06/28 | 1,280 | 1,294 | 1,265 | 1,290 | 349,400 |
| 2007/06/27 | 1,270 | 1,277 | 1,265 | 1,266 | 372,200 |
| 2007/06/26 | 1,294 | 1,294 | 1,275 | 1,287 | 284,200 |
| 2007/06/25 | 1,289 | 1,298 | 1,270 | 1,283 | 637,100 |
| 2007/06/22 | 1,270 | 1,275 | 1,258 | 1,270 | 623,400 |
| 2007/06/21 | 1,275 | 1,282 | 1,251 | 1,273 | 878,900 |
| 2007/06/20 | 1,280 | 1,298 | 1,275 | 1,288 | 433,800 |
| 2007/06/19 | 1,287 | 1,292 | 1,276 | 1,288 | 380,400 |
| 2007/06/18 | 1,303 | 1,303 | 1,289 | 1,300 | 314,100 |
| 2007/06/15 | 1,282 | 1,289 | 1,275 | 1,287 | 341,300 |
| 2007/06/14 | 1,270 | 1,272 | 1,254 | 1,265 | 332,900 |
| 2007/06/13 | 1,253 | 1,260 | 1,242 | 1,252 | 635,900 |
| 2007/06/12 | 1,285 | 1,287 | 1,258 | 1,274 | 425,900 |
| 2007/06/11 | 1,296 | 1,309 | 1,289 | 1,291 | 516,900 |
| 2007/06/08 | 1,310 | 1,310 | 1,290 | 1,297 | 753,500 |
| 2007/06/07 | 1,290 | 1,309 | 1,285 | 1,309 | 430,700 |
| 2007/06/06 | 1,300 | 1,316 | 1,298 | 1,307 | 540,500 |
| 2007/06/05 | 1,276 | 1,306 | 1,276 | 1,303 | 528,000 |
| 2007/06/04 | 1,285 | 1,285 | 1,274 | 1,282 | 495,600 |
| 2007/06/01 | 1,290 | 1,314 | 1,286 | 1,289 | 666,600 |
| 2007/05/31 | 1,301 | 1,314 | 1,294 | 1,310 | 470,100 |
| 2007/05/30 | 1,307 | 1,317 | 1,285 | 1,302 | 594,300 |
| 2007/05/29 | 1,307 | 1,324 | 1,294 | 1,319 | 473,100 |
| 2007/05/28 | 1,305 | 1,313 | 1,283 | 1,308 | 838,800 |
| 2007/05/25 | 1,293 | 1,294 | 1,270 | 1,288 | 411,200 |
| 2007/05/24 | 1,307 | 1,313 | 1,291 | 1,306 | 468,200 |
| 2007/05/23 | 1,289 | 1,296 | 1,281 | 1,286 | 311,100 |
| 2007/05/22 | 1,255 | 1,287 | 1,243 | 1,283 | 614,700 |
| 2007/05/21 | 1,277 | 1,277 | 1,257 | 1,272 | 378,900 |
| 2007/05/18 | 1,262 | 1,272 | 1,244 | 1,260 | 619,000 |
| 2007/05/17 | 1,301 | 1,302 | 1,264 | 1,265 | 1,123,000 |
| 2007/05/16 | 1,310 | 1,328 | 1,303 | 1,307 | 688,300 |
| 2007/05/15 | 1,317 | 1,325 | 1,296 | 1,311 | 556,000 |
| 2007/05/14 | 1,356 | 1,362 | 1,322 | 1,338 | 577,200 |
| 2007/05/11 | 1,340 | 1,347 | 1,327 | 1,336 | 365,000 |
| 2007/05/10 | 1,355 | 1,364 | 1,351 | 1,357 | 567,300 |
| 2007/05/09 | 1,352 | 1,367 | 1,347 | 1,358 | 325,500 |
| 2007/05/08 | 1,364 | 1,378 | 1,351 | 1,362 | 310,500 |
| 2007/05/07 | 1,380 | 1,393 | 1,372 | 1,379 | 628,600 |
| 2007/05/02 | 1,341 | 1,360 | 1,339 | 1,349 | 628,800 |
| 2007/05/01 | 1,329 | 1,336 | 1,311 | 1,325 | 395,100 |
| 2007/04/27 | 1,329 | 1,338 | 1,309 | 1,319 | 550,600 |
| 2007/04/26 | 1,331 | 1,332 | 1,307 | 1,311 | 779,200 |
| 2007/04/25 | 1,306 | 1,313 | 1,282 | 1,291 | 580,400 |
| 2007/04/24 | 1,325 | 1,348 | 1,299 | 1,307 | 835,900 |
| 2007/04/23 | 1,370 | 1,381 | 1,333 | 1,345 | 503,100 |
| 2007/04/20 | 1,377 | 1,387 | 1,362 | 1,369 | 334,000 |
| 2007/04/19 | 1,386 | 1,387 | 1,363 | 1,379 | 632,900 |
| 2007/04/18 | 1,380 | 1,409 | 1,373 | 1,404 | 779,100 |
| 2007/04/17 | 1,382 | 1,389 | 1,348 | 1,360 | 351,200 |
| 2007/04/16 | 1,376 | 1,383 | 1,360 | 1,373 | 504,500 |
| 2007/04/13 | 1,374 | 1,380 | 1,353 | 1,356 | 487,600 |
| 2007/04/12 | 1,377 | 1,385 | 1,363 | 1,375 | 434,900 |
| 2007/04/11 | 1,381 | 1,400 | 1,381 | 1,396 | 376,700 |
| 2007/04/10 | 1,405 | 1,405 | 1,376 | 1,389 | 427,400 |
| 2007/04/09 | 1,400 | 1,409 | 1,389 | 1,401 | 487,700 |
| 2007/04/06 | 1,378 | 1,388 | 1,371 | 1,378 | 290,000 |
| 2007/04/05 | 1,351 | 1,384 | 1,350 | 1,380 | 599,400 |
| 2007/04/04 | 1,360 | 1,374 | 1,352 | 1,366 | 398,500 |
| 2007/04/03 | 1,350 | 1,367 | 1,329 | 1,347 | 655,000 |
| 2007/04/02 | 1,360 | 1,371 | 1,333 | 1,334 | 702,000 |
| 2007/03/30 | 1,337 | 1,372 | 1,324 | 1,362 | 640,400 |
| 2007/03/29 | 1,286 | 1,350 | 1,286 | 1,346 | 794,200 |
| 2007/03/28 | 1,314 | 1,333 | 1,305 | 1,326 | 463,100 |
| 2007/03/27 | 1,328 | 1,343 | 1,321 | 1,326 | 413,500 |
| 2007/03/26 | 1,364 | 1,364 | 1,327 | 1,343 | 455,200 |
| 2007/03/23 | 1,350 | 1,356 | 1,332 | 1,345 | 429,100 |
| 2007/03/22 | 1,368 | 1,369 | 1,340 | 1,358 | 568,300 |
| 2007/03/20 | 1,321 | 1,355 | 1,318 | 1,348 | 431,300 |
| 2007/03/19 | 1,285 | 1,324 | 1,285 | 1,320 | 420,300 |
| 2007/03/16 | 1,319 | 1,323 | 1,305 | 1,305 | 570,900 |
| 2007/03/15 | 1,291 | 1,312 | 1,283 | 1,304 | 523,100 |
| 2007/03/14 | 1,273 | 1,298 | 1,267 | 1,271 | 583,700 |
| 2007/03/13 | 1,325 | 1,335 | 1,306 | 1,312 | 717,000 |
| 2007/03/12 | 1,351 | 1,355 | 1,316 | 1,328 | 412,900 |
| 2007/03/09 | 1,333 | 1,352 | 1,330 | 1,331 | 702,500 |
| 2007/03/08 | 1,307 | 1,316 | 1,295 | 1,313 | 595,800 |
| 2007/03/07 | 1,327 | 1,330 | 1,294 | 1,298 | 876,300 |
| 2007/03/06 | 1,269 | 1,297 | 1,269 | 1,294 | 529,300 |
| 2007/03/05 | 1,290 | 1,302 | 1,270 | 1,270 | 769,700 |
| 2007/03/02 | 1,322 | 1,337 | 1,309 | 1,317 | 440,000 |
| 2007/03/01 | 1,333 | 1,362 | 1,322 | 1,336 | 490,900 |
| 2007/02/28 | 1,290 | 1,356 | 1,290 | 1,351 | 504,500 |
| 2007/02/27 | 1,404 | 1,405 | 1,382 | 1,390 | 322,300 |
| 2007/02/26 | 1,397 | 1,401 | 1,387 | 1,392 | 487,600 |
| 2007/02/23 | 1,400 | 1,412 | 1,394 | 1,396 | 540,600 |
| 2007/02/22 | 1,405 | 1,409 | 1,394 | 1,403 | 406,800 |
| 2007/02/21 | 1,385 | 1,401 | 1,385 | 1,389 | 546,200 |
| 2007/02/20 | 1,380 | 1,386 | 1,361 | 1,374 | 248,300 |
| 2007/02/19 | 1,399 | 1,399 | 1,381 | 1,386 | 280,100 |
| 2007/02/16 | 1,390 | 1,405 | 1,385 | 1,402 | 585,500 |
| 2007/02/15 | 1,389 | 1,395 | 1,380 | 1,390 | 411,700 |
| 2007/02/14 | 1,369 | 1,389 | 1,366 | 1,374 | 292,300 |
| 2007/02/13 | 1,356 | 1,379 | 1,356 | 1,375 | 441,200 |
| 2007/02/09 | 1,350 | 1,374 | 1,346 | 1,365 | 548,000 |
| 2007/02/08 | 1,376 | 1,383 | 1,357 | 1,360 | 491,400 |
| 2007/02/07 | 1,392 | 1,400 | 1,378 | 1,390 | 945,600 |
| 2007/02/06 | 1,396 | 1,435 | 1,381 | 1,404 | 1,249,900 |
| 2007/02/05 | 1,346 | 1,420 | 1,337 | 1,401 | 1,949,100 |
| 2007/02/02 | 1,265 | 1,307 | 1,265 | 1,299 | 850,300 |
| 2007/02/01 | 1,250 | 1,263 | 1,234 | 1,261 | 418,400 |
| 2007/01/31 | 1,270 | 1,278 | 1,256 | 1,262 | 308,700 |
| 2007/01/30 | 1,264 | 1,276 | 1,259 | 1,259 | 146,700 |
| 2007/01/29 | 1,261 | 1,275 | 1,255 | 1,265 | 271,300 |
| 2007/01/26 | 1,272 | 1,277 | 1,261 | 1,275 | 216,300 |
| 2007/01/25 | 1,290 | 1,290 | 1,262 | 1,265 | 334,500 |
| 2007/01/24 | 1,297 | 1,297 | 1,279 | 1,280 | 240,200 |
| 2007/01/23 | 1,278 | 1,291 | 1,268 | 1,285 | 279,100 |
| 2007/01/22 | 1,295 | 1,299 | 1,283 | 1,292 | 257,100 |
| 2007/01/19 | 1,271 | 1,280 | 1,262 | 1,277 | 363,100 |
| 2007/01/18 | 1,270 | 1,280 | 1,253 | 1,260 | 623,700 |
| 2007/01/17 | 1,272 | 1,281 | 1,256 | 1,281 | 312,200 |
| 2007/01/16 | 1,270 | 1,273 | 1,258 | 1,268 | 277,800 |
| 2007/01/15 | 1,251 | 1,273 | 1,251 | 1,273 | 286,400 |
| 2007/01/12 | 1,239 | 1,253 | 1,234 | 1,245 | 294,500 |
| 2007/01/11 | 1,225 | 1,239 | 1,215 | 1,220 | 325,100 |
| 2007/01/10 | 1,246 | 1,248 | 1,224 | 1,234 | 454,000 |
| 2007/01/09 | 1,237 | 1,259 | 1,232 | 1,253 | 325,400 |
| 2007/01/05 | 1,246 | 1,258 | 1,235 | 1,237 | 430,300 |
| 2007/01/04 | 1,240 | 1,249 | 1,225 | 1,238 | 281,100 |