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
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

このページの先頭へ