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 |
---|---|---|---|---|---|
2008/12/30 | 648 | 660 | 640 | 657 | 68,200 |
2008/12/29 | 630 | 647 | 619 | 639 | 71,900 |
2008/12/26 | 632 | 632 | 610 | 625 | 70,100 |
2008/12/25 | 597 | 617 | 597 | 617 | 53,300 |
2008/12/24 | 616 | 618 | 603 | 605 | 90,500 |
2008/12/22 | 610 | 618 | 597 | 613 | 152,900 |
2008/12/19 | 606 | 615 | 599 | 601 | 125,000 |
2008/12/18 | 607 | 627 | 607 | 616 | 104,700 |
2008/12/17 | 638 | 640 | 606 | 624 | 135,500 |
2008/12/16 | 630 | 631 | 614 | 623 | 142,600 |
2008/12/15 | 630 | 646 | 629 | 640 | 152,000 |
2008/12/12 | 635 | 635 | 594 | 609 | 324,200 |
2008/12/11 | 613 | 638 | 603 | 638 | 199,700 |
2008/12/10 | 631 | 646 | 622 | 631 | 280,300 |
2008/12/09 | 606 | 615 | 587 | 611 | 219,500 |
2008/12/08 | 611 | 620 | 593 | 615 | 309,500 |
2008/12/05 | 577 | 597 | 566 | 581 | 382,600 |
2008/12/04 | 559 | 591 | 559 | 579 | 322,600 |
2008/12/03 | 557 | 574 | 551 | 568 | 276,500 |
2008/12/02 | 540 | 572 | 531 | 547 | 355,300 |
2008/12/01 | 579 | 582 | 563 | 578 | 195,200 |
2008/11/28 | 592 | 596 | 578 | 586 | 202,400 |
2008/11/27 | 597 | 608 | 574 | 582 | 199,800 |
2008/11/26 | 601 | 601 | 562 | 580 | 244,200 |
2008/11/25 | 580 | 594 | 568 | 591 | 282,700 |
2008/11/21 | 536 | 571 | 522 | 567 | 341,700 |
2008/11/20 | 564 | 564 | 532 | 547 | 220,900 |
2008/11/19 | 564 | 576 | 542 | 559 | 385,400 |
2008/11/18 | 561 | 578 | 555 | 560 | 278,900 |
2008/11/17 | 568 | 592 | 555 | 578 | 406,200 |
2008/11/14 | 620 | 621 | 585 | 598 | 290,100 |
2008/11/13 | 578 | 591 | 568 | 580 | 281,800 |
2008/11/12 | 586 | 620 | 586 | 611 | 284,400 |
2008/11/11 | 630 | 632 | 607 | 616 | 305,200 |
2008/11/10 | 638 | 646 | 601 | 638 | 419,400 |
2008/11/07 | 614 | 658 | 598 | 608 | 591,900 |
2008/11/06 | 629 | 671 | 629 | 663 | 498,000 |
2008/11/05 | 651 | 666 | 639 | 659 | 479,200 |
2008/11/04 | 607 | 647 | 597 | 641 | 645,000 |
2008/10/31 | 634 | 666 | 612 | 612 | 556,000 |
2008/10/30 | 594 | 633 | 577 | 624 | 557,800 |
2008/10/29 | 532 | 580 | 532 | 574 | 509,200 |
2008/10/28 | 474 | 534 | 469 | 523 | 810,500 |
2008/10/27 | 520 | 531 | 471 | 474 | 529,500 |
2008/10/24 | 540 | 540 | 500 | 507 | 584,400 |
2008/10/23 | 542 | 542 | 500 | 530 | 362,200 |
2008/10/22 | 562 | 563 | 526 | 532 | 228,900 |
2008/10/21 | 588 | 588 | 561 | 571 | 193,200 |
2008/10/20 | 548 | 575 | 536 | 571 | 255,000 |
2008/10/17 | 541 | 550 | 525 | 550 | 353,400 |
2008/10/16 | 529 | 530 | 494 | 521 | 504,000 |
2008/10/15 | 527 | 562 | 517 | 559 | 563,800 |
2008/10/14 | 512 | 537 | 510 | 537 | 310,300 |
2008/10/10 | 498 | 498 | 451 | 470 | 548,100 |
2008/10/09 | 500 | 528 | 488 | 508 | 470,900 |
2008/10/08 | 537 | 548 | 496 | 500 | 465,800 |
2008/10/07 | 529 | 560 | 508 | 557 | 478,100 |
2008/10/06 | 580 | 582 | 541 | 551 | 467,600 |
2008/10/03 | 599 | 607 | 555 | 583 | 603,100 |
2008/10/02 | 643 | 643 | 615 | 617 | 316,300 |
2008/10/01 | 655 | 665 | 638 | 646 | 267,600 |
2008/09/30 | 632 | 664 | 632 | 659 | 256,200 |
2008/09/29 | 705 | 709 | 677 | 682 | 226,000 |
2008/09/26 | 720 | 720 | 693 | 702 | 297,300 |
2008/09/25 | 705 | 715 | 694 | 711 | 215,900 |
2008/09/24 | 734 | 735 | 717 | 720 | 288,100 |
2008/09/22 | 766 | 769 | 743 | 745 | 209,000 |
2008/09/19 | 756 | 773 | 739 | 746 | 404,000 |
2008/09/18 | 749 | 780 | 748 | 770 | 318,700 |
2008/09/17 | 769 | 780 | 757 | 779 | 595,400 |
2008/09/16 | 729 | 732 | 708 | 732 | 351,300 |
2008/09/12 | 745 | 747 | 725 | 743 | 478,600 |
2008/09/11 | 745 | 747 | 721 | 723 | 565,000 |
2008/09/10 | 755 | 777 | 746 | 769 | 524,500 |
2008/09/09 | 775 | 775 | 758 | 762 | 271,700 |
2008/09/08 | 791 | 807 | 791 | 796 | 498,900 |
2008/09/05 | 740 | 762 | 735 | 754 | 972,100 |
2008/09/04 | 758 | 766 | 738 | 747 | 767,200 |
2008/09/03 | 761 | 766 | 743 | 748 | 530,000 |
2008/09/02 | 770 | 774 | 747 | 752 | 360,100 |
2008/09/01 | 792 | 792 | 768 | 769 | 371,800 |
2008/08/29 | 786 | 800 | 778 | 795 | 377,600 |
2008/08/28 | 785 | 785 | 766 | 777 | 249,300 |
2008/08/27 | 794 | 798 | 784 | 793 | 251,600 |
2008/08/26 | 804 | 804 | 782 | 792 | 229,300 |
2008/08/25 | 795 | 809 | 795 | 804 | 162,100 |
2008/08/22 | 810 | 810 | 786 | 794 | 226,700 |
2008/08/21 | 801 | 811 | 792 | 803 | 285,900 |
2008/08/20 | 800 | 812 | 793 | 811 | 154,900 |
2008/08/19 | 833 | 833 | 807 | 810 | 433,000 |
2008/08/18 | 826 | 850 | 823 | 843 | 311,500 |
2008/08/15 | 816 | 829 | 807 | 822 | 340,000 |
2008/08/14 | 804 | 818 | 799 | 806 | 382,600 |
2008/08/13 | 807 | 811 | 795 | 800 | 264,400 |
2008/08/12 | 840 | 842 | 814 | 817 | 463,400 |
2008/08/11 | 815 | 841 | 814 | 832 | 357,400 |
2008/08/08 | 829 | 829 | 802 | 813 | 460,300 |
2008/08/07 | 850 | 850 | 810 | 825 | 467,900 |
2008/08/06 | 826 | 854 | 822 | 849 | 351,700 |
2008/08/05 | 817 | 839 | 810 | 815 | 446,600 |
2008/08/04 | 845 | 853 | 827 | 827 | 407,500 |
2008/08/01 | 855 | 867 | 836 | 851 | 590,700 |
2008/07/31 | 847 | 856 | 832 | 855 | 448,300 |
2008/07/30 | 817 | 835 | 809 | 835 | 375,800 |
2008/07/29 | 800 | 819 | 794 | 807 | 492,400 |
2008/07/28 | 824 | 826 | 801 | 807 | 268,100 |
2008/07/25 | 808 | 823 | 806 | 810 | 353,000 |
2008/07/24 | 811 | 825 | 803 | 818 | 364,100 |
2008/07/23 | 789 | 806 | 789 | 801 | 287,300 |
2008/07/22 | 798 | 798 | 779 | 795 | 207,800 |
2008/07/18 | 780 | 794 | 773 | 778 | 232,100 |
2008/07/17 | 777 | 784 | 768 | 777 | 291,800 |
2008/07/16 | 780 | 786 | 768 | 772 | 268,900 |
2008/07/15 | 797 | 797 | 781 | 785 | 207,900 |
2008/07/14 | 780 | 798 | 778 | 790 | 406,600 |
2008/07/11 | 805 | 806 | 787 | 788 | 657,200 |
2008/07/10 | 814 | 823 | 810 | 815 | 328,200 |
2008/07/09 | 828 | 832 | 807 | 809 | 379,900 |
2008/07/08 | 821 | 825 | 805 | 810 | 309,400 |
2008/07/07 | 821 | 825 | 806 | 818 | 265,200 |
2008/07/04 | 822 | 830 | 812 | 820 | 385,900 |
2008/07/03 | 843 | 843 | 803 | 819 | 1,011,500 |
2008/07/02 | 883 | 883 | 863 | 870 | 341,200 |
2008/07/01 | 890 | 904 | 879 | 884 | 388,500 |
2008/06/30 | 869 | 890 | 863 | 871 | 373,500 |
2008/06/27 | 860 | 872 | 851 | 868 | 418,900 |
2008/06/26 | 892 | 894 | 873 | 875 | 504,800 |
2008/06/25 | 881 | 894 | 876 | 891 | 574,100 |
2008/06/24 | 886 | 886 | 875 | 880 | 246,600 |
2008/06/23 | 890 | 899 | 874 | 887 | 457,500 |
2008/06/20 | 909 | 910 | 883 | 891 | 475,200 |
2008/06/19 | 918 | 918 | 902 | 905 | 475,000 |
2008/06/18 | 910 | 925 | 908 | 920 | 358,300 |
2008/06/17 | 909 | 922 | 904 | 918 | 482,400 |
2008/06/16 | 910 | 923 | 900 | 919 | 596,000 |
2008/06/13 | 898 | 901 | 886 | 894 | 520,700 |
2008/06/12 | 898 | 900 | 877 | 893 | 636,900 |
2008/06/11 | 895 | 904 | 880 | 897 | 657,400 |
2008/06/10 | 890 | 904 | 882 | 894 | 802,600 |
2008/06/09 | 893 | 897 | 876 | 882 | 606,400 |
2008/06/06 | 908 | 913 | 889 | 903 | 1,480,500 |
2008/06/05 | 900 | 914 | 895 | 907 | 1,379,400 |
2008/06/04 | 925 | 948 | 924 | 935 | 511,600 |
2008/06/03 | 932 | 937 | 920 | 924 | 646,200 |
2008/06/02 | 959 | 962 | 943 | 952 | 562,500 |
2008/05/30 | 945 | 981 | 945 | 962 | 692,700 |
2008/05/29 | 944 | 952 | 929 | 941 | 481,900 |
2008/05/28 | 969 | 973 | 944 | 947 | 280,400 |
2008/05/27 | 960 | 970 | 956 | 965 | 447,900 |
2008/05/26 | 989 | 989 | 954 | 954 | 413,100 |
2008/05/23 | 993 | 1,006 | 984 | 988 | 513,200 |
2008/05/22 | 989 | 1,007 | 980 | 1,000 | 301,100 |
2008/05/21 | 1,006 | 1,014 | 985 | 999 | 533,700 |
2008/05/20 | 1,028 | 1,035 | 1,014 | 1,022 | 586,700 |
2008/05/19 | 1,036 | 1,051 | 1,027 | 1,038 | 725,400 |
2008/05/16 | 1,097 | 1,097 | 1,026 | 1,037 | 840,000 |
2008/05/15 | 1,120 | 1,173 | 1,120 | 1,137 | 776,500 |
2008/05/14 | 1,095 | 1,125 | 1,085 | 1,100 | 801,400 |
2008/05/13 | 1,059 | 1,073 | 1,050 | 1,066 | 316,000 |
2008/05/12 | 1,036 | 1,055 | 1,030 | 1,048 | 293,200 |
2008/05/09 | 1,078 | 1,079 | 1,046 | 1,053 | 625,700 |
2008/05/08 | 1,037 | 1,046 | 1,031 | 1,038 | 145,000 |
2008/05/07 | 1,045 | 1,053 | 1,024 | 1,043 | 399,500 |
2008/05/02 | 1,030 | 1,048 | 1,030 | 1,048 | 392,700 |
2008/05/01 | 992 | 1,023 | 990 | 1,010 | 332,100 |
2008/04/30 | 985 | 1,006 | 985 | 996 | 350,900 |
2008/04/28 | 1,008 | 1,019 | 987 | 995 | 315,200 |
2008/04/25 | 985 | 1,013 | 985 | 994 | 408,700 |
2008/04/24 | 974 | 1,005 | 974 | 979 | 475,200 |
2008/04/23 | 975 | 984 | 965 | 972 | 349,900 |
2008/04/22 | 981 | 984 | 958 | 975 | 493,000 |
2008/04/21 | 980 | 988 | 953 | 979 | 351,600 |
2008/04/18 | 933 | 971 | 933 | 967 | 443,300 |
2008/04/17 | 951 | 956 | 939 | 940 | 337,000 |
2008/04/16 | 967 | 969 | 941 | 941 | 353,800 |
2008/04/15 | 959 | 973 | 943 | 957 | 408,100 |
2008/04/14 | 958 | 967 | 940 | 952 | 306,900 |
2008/04/11 | 973 | 995 | 968 | 986 | 441,000 |
2008/04/10 | 969 | 980 | 951 | 963 | 409,600 |
2008/04/09 | 996 | 1,012 | 950 | 968 | 547,100 |
2008/04/08 | 1,017 | 1,033 | 998 | 1,006 | 404,700 |
2008/04/07 | 1,018 | 1,045 | 1,006 | 1,032 | 818,300 |
2008/04/04 | 1,007 | 1,020 | 1,004 | 1,005 | 266,600 |
2008/04/03 | 1,019 | 1,024 | 1,006 | 1,019 | 381,800 |
2008/04/02 | 1,002 | 1,024 | 1,000 | 1,018 | 401,400 |
2008/04/01 | 1,006 | 1,006 | 980 | 992 | 532,700 |
2008/03/31 | 952 | 1,013 | 947 | 1,006 | 856,600 |
2008/03/28 | 945 | 970 | 930 | 962 | 400,900 |
2008/03/27 | 920 | 953 | 915 | 950 | 449,400 |
2008/03/26 | 934 | 935 | 912 | 924 | 167,800 |
2008/03/25 | 929 | 948 | 927 | 944 | 348,000 |
2008/03/24 | 928 | 935 | 912 | 919 | 339,300 |
2008/03/21 | 904 | 939 | 898 | 938 | 465,100 |
2008/03/19 | 914 | 925 | 892 | 894 | 467,800 |
2008/03/18 | 883 | 893 | 869 | 884 | 289,400 |
2008/03/17 | 897 | 905 | 861 | 890 | 394,800 |
2008/03/14 | 900 | 917 | 890 | 907 | 707,500 |
2008/03/13 | 940 | 943 | 907 | 909 | 627,000 |
2008/03/12 | 962 | 973 | 942 | 950 | 544,800 |
2008/03/11 | 945 | 957 | 929 | 952 | 565,200 |
2008/03/10 | 993 | 1,005 | 941 | 955 | 739,700 |
2008/03/07 | 1,031 | 1,031 | 999 | 1,013 | 495,000 |
2008/03/06 | 1,004 | 1,054 | 1,004 | 1,042 | 511,800 |
2008/03/05 | 1,008 | 1,022 | 985 | 999 | 531,900 |
2008/03/04 | 1,017 | 1,020 | 983 | 1,007 | 366,200 |
2008/03/03 | 1,040 | 1,040 | 1,010 | 1,014 | 431,000 |
2008/02/29 | 1,034 | 1,060 | 1,031 | 1,058 | 330,600 |
2008/02/28 | 1,060 | 1,063 | 1,038 | 1,054 | 335,200 |
2008/02/27 | 1,056 | 1,075 | 1,053 | 1,065 | 399,000 |
2008/02/26 | 1,056 | 1,058 | 1,025 | 1,028 | 272,900 |
2008/02/25 | 1,022 | 1,047 | 1,022 | 1,043 | 576,100 |
2008/02/22 | 1,021 | 1,033 | 1,006 | 1,030 | 579,300 |
2008/02/21 | 1,047 | 1,062 | 1,022 | 1,036 | 642,500 |
2008/02/20 | 1,058 | 1,058 | 1,022 | 1,027 | 328,000 |
2008/02/19 | 1,062 | 1,073 | 1,047 | 1,052 | 394,000 |
2008/02/18 | 1,058 | 1,079 | 1,054 | 1,061 | 438,000 |
2008/02/15 | 1,034 | 1,061 | 1,022 | 1,057 | 343,400 |
2008/02/14 | 1,021 | 1,047 | 1,021 | 1,044 | 557,800 |
2008/02/13 | 1,018 | 1,019 | 1,006 | 1,010 | 369,600 |
2008/02/12 | 995 | 1,026 | 992 | 1,020 | 401,200 |
2008/02/08 | 1,026 | 1,041 | 1,002 | 1,013 | 517,700 |
2008/02/07 | 1,030 | 1,063 | 1,015 | 1,025 | 1,082,800 |
2008/02/06 | 1,007 | 1,070 | 994 | 1,029 | 1,000,000 |
2008/02/05 | 1,054 | 1,054 | 1,027 | 1,044 | 565,000 |
2008/02/04 | 1,021 | 1,056 | 1,021 | 1,055 | 650,700 |
2008/02/01 | 988 | 1,009 | 980 | 1,004 | 435,300 |
2008/01/31 | 963 | 999 | 963 | 998 | 338,000 |
2008/01/30 | 979 | 982 | 950 | 963 | 453,000 |
2008/01/29 | 979 | 987 | 958 | 978 | 553,900 |
2008/01/28 | 970 | 990 | 949 | 959 | 538,800 |
2008/01/25 | 958 | 980 | 953 | 966 | 697,100 |
2008/01/24 | 922 | 952 | 912 | 922 | 763,800 |
2008/01/23 | 902 | 940 | 898 | 918 | 413,300 |
2008/01/22 | 920 | 935 | 892 | 892 | 471,900 |
2008/01/21 | 974 | 981 | 943 | 950 | 411,500 |
2008/01/18 | 942 | 1,000 | 937 | 992 | 651,700 |
2008/01/17 | 950 | 978 | 949 | 972 | 642,700 |
2008/01/16 | 997 | 997 | 948 | 960 | 730,900 |
2008/01/15 | 1,059 | 1,059 | 1,006 | 1,008 | 514,500 |
2008/01/11 | 1,071 | 1,072 | 1,033 | 1,039 | 448,900 |
2008/01/10 | 1,089 | 1,089 | 1,062 | 1,064 | 573,300 |
2008/01/09 | 1,064 | 1,088 | 1,057 | 1,082 | 487,300 |
2008/01/08 | 1,079 | 1,086 | 1,069 | 1,081 | 523,800 |
2008/01/07 | 1,097 | 1,107 | 1,074 | 1,093 | 641,600 |
2008/01/04 | 1,117 | 1,142 | 1,112 | 1,119 | 397,000 |