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 |
---|---|---|---|---|---|
2009/12/30 | 833 | 833 | 811 | 816 | 155,400 |
2009/12/29 | 829 | 833 | 822 | 830 | 154,700 |
2009/12/28 | 827 | 844 | 816 | 835 | 203,800 |
2009/12/25 | 831 | 832 | 824 | 829 | 105,300 |
2009/12/24 | 832 | 840 | 827 | 836 | 205,800 |
2009/12/22 | 836 | 845 | 832 | 840 | 182,200 |
2009/12/21 | 822 | 848 | 822 | 835 | 271,000 |
2009/12/18 | 821 | 833 | 816 | 832 | 110,400 |
2009/12/17 | 839 | 842 | 826 | 826 | 148,500 |
2009/12/16 | 840 | 854 | 834 | 839 | 151,000 |
2009/12/15 | 834 | 847 | 830 | 838 | 99,500 |
2009/12/14 | 839 | 843 | 825 | 840 | 122,700 |
2009/12/11 | 822 | 846 | 815 | 843 | 335,600 |
2009/12/10 | 842 | 852 | 818 | 826 | 193,800 |
2009/12/09 | 831 | 846 | 828 | 841 | 148,000 |
2009/12/08 | 840 | 855 | 838 | 848 | 166,400 |
2009/12/07 | 860 | 875 | 847 | 850 | 295,500 |
2009/12/04 | 836 | 841 | 823 | 831 | 227,400 |
2009/12/03 | 826 | 846 | 821 | 846 | 236,600 |
2009/12/02 | 815 | 819 | 804 | 814 | 161,500 |
2009/12/01 | 794 | 815 | 788 | 815 | 244,600 |
2009/11/30 | 779 | 796 | 779 | 793 | 247,500 |
2009/11/27 | 776 | 776 | 755 | 759 | 238,000 |
2009/11/26 | 772 | 782 | 767 | 776 | 194,600 |
2009/11/25 | 771 | 786 | 767 | 782 | 201,000 |
2009/11/24 | 781 | 790 | 773 | 781 | 401,900 |
2009/11/20 | 748 | 761 | 744 | 761 | 243,200 |
2009/11/19 | 770 | 770 | 751 | 763 | 213,800 |
2009/11/18 | 760 | 779 | 756 | 769 | 241,800 |
2009/11/17 | 785 | 790 | 762 | 766 | 222,300 |
2009/11/16 | 800 | 801 | 785 | 791 | 210,200 |
2009/11/13 | 799 | 811 | 792 | 810 | 294,300 |
2009/11/12 | 810 | 810 | 795 | 806 | 359,000 |
2009/11/11 | 800 | 814 | 799 | 802 | 288,400 |
2009/11/10 | 807 | 817 | 795 | 799 | 299,300 |
2009/11/09 | 802 | 820 | 786 | 814 | 333,600 |
2009/11/06 | 829 | 852 | 810 | 822 | 324,500 |
2009/11/05 | 823 | 829 | 807 | 819 | 256,800 |
2009/11/04 | 821 | 834 | 812 | 833 | 265,700 |
2009/11/02 | 816 | 833 | 814 | 830 | 242,700 |
2009/10/30 | 830 | 845 | 814 | 840 | 608,900 |
2009/10/29 | 798 | 818 | 777 | 810 | 645,400 |
2009/10/28 | 826 | 832 | 803 | 811 | 324,800 |
2009/10/27 | 842 | 845 | 819 | 826 | 331,100 |
2009/10/26 | 852 | 866 | 850 | 857 | 260,800 |
2009/10/23 | 836 | 850 | 834 | 846 | 203,200 |
2009/10/22 | 843 | 843 | 823 | 843 | 161,800 |
2009/10/21 | 844 | 850 | 839 | 843 | 128,900 |
2009/10/20 | 853 | 860 | 849 | 854 | 115,900 |
2009/10/19 | 850 | 858 | 833 | 845 | 247,500 |
2009/10/16 | 856 | 860 | 845 | 860 | 177,500 |
2009/10/15 | 861 | 875 | 844 | 855 | 191,000 |
2009/10/14 | 868 | 869 | 846 | 851 | 256,300 |
2009/10/13 | 858 | 883 | 852 | 868 | 477,500 |
2009/10/09 | 846 | 852 | 832 | 848 | 503,600 |
2009/10/08 | 828 | 832 | 810 | 826 | 386,100 |
2009/10/07 | 800 | 842 | 791 | 836 | 397,200 |
2009/10/06 | 806 | 815 | 795 | 805 | 349,000 |
2009/10/05 | 826 | 833 | 807 | 816 | 333,700 |
2009/10/02 | 832 | 832 | 817 | 829 | 351,400 |
2009/10/01 | 880 | 883 | 852 | 861 | 379,500 |
2009/09/30 | 864 | 899 | 854 | 898 | 430,900 |
2009/09/29 | 874 | 875 | 853 | 858 | 282,200 |
2009/09/28 | 890 | 890 | 865 | 871 | 271,600 |
2009/09/25 | 909 | 909 | 886 | 902 | 202,600 |
2009/09/24 | 893 | 917 | 884 | 917 | 450,300 |
2009/09/18 | 902 | 911 | 897 | 905 | 153,300 |
2009/09/17 | 911 | 922 | 902 | 911 | 286,300 |
2009/09/16 | 920 | 925 | 902 | 911 | 295,000 |
2009/09/15 | 917 | 925 | 908 | 914 | 196,600 |
2009/09/14 | 926 | 929 | 903 | 913 | 218,400 |
2009/09/11 | 935 | 937 | 919 | 927 | 350,300 |
2009/09/10 | 921 | 947 | 916 | 942 | 314,400 |
2009/09/09 | 912 | 933 | 900 | 911 | 457,300 |
2009/09/08 | 908 | 910 | 893 | 907 | 244,700 |
2009/09/07 | 907 | 921 | 903 | 909 | 356,200 |
2009/09/04 | 920 | 921 | 903 | 904 | 278,100 |
2009/09/03 | 932 | 935 | 923 | 927 | 214,600 |
2009/09/02 | 929 | 940 | 921 | 936 | 286,500 |
2009/09/01 | 926 | 957 | 925 | 951 | 298,000 |
2009/08/31 | 954 | 960 | 929 | 935 | 332,500 |
2009/08/28 | 930 | 950 | 923 | 947 | 507,300 |
2009/08/27 | 912 | 942 | 908 | 940 | 960,500 |
2009/08/26 | 885 | 931 | 881 | 922 | 835,500 |
2009/08/25 | 862 | 883 | 855 | 877 | 391,000 |
2009/08/24 | 861 | 873 | 859 | 873 | 348,800 |
2009/08/21 | 859 | 859 | 826 | 839 | 289,100 |
2009/08/20 | 845 | 859 | 835 | 854 | 355,600 |
2009/08/19 | 855 | 859 | 841 | 849 | 236,100 |
2009/08/18 | 851 | 867 | 840 | 852 | 290,000 |
2009/08/17 | 864 | 874 | 851 | 861 | 365,400 |
2009/08/14 | 874 | 883 | 864 | 869 | 403,000 |
2009/08/13 | 878 | 886 | 871 | 880 | 309,300 |
2009/08/12 | 887 | 892 | 873 | 879 | 446,200 |
2009/08/11 | 904 | 904 | 874 | 886 | 650,000 |
2009/08/10 | 910 | 918 | 890 | 896 | 634,200 |
2009/08/07 | 870 | 928 | 864 | 910 | 1,045,600 |
2009/08/06 | 870 | 877 | 854 | 864 | 529,500 |
2009/08/05 | 879 | 888 | 873 | 877 | 393,800 |
2009/08/04 | 862 | 873 | 859 | 862 | 225,100 |
2009/08/03 | 856 | 874 | 845 | 852 | 372,600 |
2009/07/31 | 849 | 855 | 835 | 848 | 286,200 |
2009/07/30 | 866 | 866 | 842 | 848 | 336,700 |
2009/07/29 | 852 | 865 | 843 | 861 | 298,000 |
2009/07/28 | 864 | 865 | 846 | 862 | 229,700 |
2009/07/27 | 883 | 890 | 860 | 863 | 334,500 |
2009/07/24 | 850 | 863 | 841 | 863 | 396,600 |
2009/07/23 | 857 | 865 | 845 | 846 | 242,700 |
2009/07/22 | 849 | 871 | 838 | 862 | 419,400 |
2009/07/21 | 824 | 845 | 817 | 842 | 264,000 |
2009/07/17 | 823 | 826 | 807 | 815 | 318,100 |
2009/07/16 | 836 | 836 | 823 | 824 | 466,200 |
2009/07/15 | 814 | 837 | 802 | 836 | 831,900 |
2009/07/14 | 823 | 835 | 798 | 818 | 509,200 |
2009/07/13 | 847 | 855 | 807 | 813 | 496,700 |
2009/07/10 | 851 | 857 | 822 | 837 | 751,100 |
2009/07/09 | 851 | 852 | 823 | 827 | 437,200 |
2009/07/08 | 865 | 885 | 852 | 858 | 517,400 |
2009/07/07 | 891 | 896 | 864 | 875 | 320,100 |
2009/07/06 | 896 | 909 | 879 | 884 | 345,100 |
2009/07/03 | 870 | 885 | 853 | 877 | 536,600 |
2009/07/02 | 892 | 896 | 865 | 880 | 666,100 |
2009/07/01 | 904 | 912 | 875 | 902 | 1,024,300 |
2009/06/30 | 891 | 924 | 882 | 923 | 988,800 |
2009/06/29 | 873 | 878 | 850 | 861 | 822,800 |
2009/06/26 | 818 | 845 | 808 | 843 | 585,800 |
2009/06/25 | 781 | 818 | 781 | 809 | 590,300 |
2009/06/24 | 803 | 806 | 780 | 791 | 349,900 |
2009/06/23 | 780 | 793 | 773 | 783 | 463,200 |
2009/06/22 | 793 | 819 | 790 | 811 | 357,800 |
2009/06/19 | 818 | 823 | 795 | 813 | 503,700 |
2009/06/18 | 839 | 842 | 810 | 823 | 358,800 |
2009/06/17 | 795 | 829 | 789 | 819 | 562,300 |
2009/06/16 | 813 | 818 | 793 | 802 | 438,800 |
2009/06/15 | 828 | 841 | 806 | 828 | 899,600 |
2009/06/12 | 830 | 858 | 816 | 821 | 1,753,100 |
2009/06/11 | 880 | 880 | 852 | 870 | 366,500 |
2009/06/10 | 866 | 874 | 849 | 870 | 916,800 |
2009/06/09 | 875 | 879 | 841 | 853 | 758,600 |
2009/06/08 | 856 | 881 | 850 | 865 | 712,700 |
2009/06/05 | 872 | 885 | 834 | 846 | 632,000 |
2009/06/04 | 826 | 916 | 823 | 892 | 1,125,100 |
2009/06/03 | 804 | 821 | 791 | 816 | 974,400 |
2009/06/02 | 836 | 852 | 813 | 816 | 917,000 |
2009/06/01 | 800 | 833 | 774 | 826 | 1,303,400 |
2009/05/29 | 721 | 828 | 716 | 820 | 1,151,400 |
2009/05/28 | 704 | 733 | 704 | 728 | 367,200 |
2009/05/27 | 725 | 734 | 712 | 718 | 500,800 |
2009/05/26 | 746 | 749 | 716 | 723 | 437,400 |
2009/05/25 | 681 | 716 | 681 | 716 | 625,200 |
2009/05/22 | 645 | 667 | 645 | 662 | 622,700 |
2009/05/21 | 658 | 667 | 655 | 665 | 404,200 |
2009/05/20 | 656 | 670 | 651 | 657 | 287,100 |
2009/05/19 | 655 | 656 | 645 | 651 | 338,300 |
2009/05/18 | 666 | 668 | 651 | 657 | 257,900 |
2009/05/15 | 648 | 666 | 637 | 657 | 368,500 |
2009/05/14 | 650 | 676 | 646 | 646 | 236,000 |
2009/05/13 | 676 | 676 | 661 | 665 | 151,600 |
2009/05/12 | 673 | 685 | 668 | 669 | 273,200 |
2009/05/11 | 661 | 680 | 661 | 673 | 270,200 |
2009/05/08 | 661 | 671 | 652 | 666 | 218,600 |
2009/05/07 | 654 | 664 | 650 | 660 | 283,700 |
2009/05/01 | 634 | 650 | 631 | 644 | 374,600 |
2009/04/30 | 627 | 638 | 624 | 625 | 290,300 |
2009/04/28 | 632 | 647 | 615 | 617 | 268,700 |
2009/04/27 | 649 | 653 | 635 | 642 | 281,500 |
2009/04/24 | 634 | 643 | 623 | 635 | 314,200 |
2009/04/23 | 651 | 657 | 621 | 635 | 457,700 |
2009/04/22 | 645 | 652 | 630 | 638 | 257,600 |
2009/04/21 | 635 | 642 | 620 | 638 | 498,800 |
2009/04/20 | 641 | 642 | 630 | 635 | 256,800 |
2009/04/17 | 615 | 630 | 610 | 626 | 413,200 |
2009/04/16 | 625 | 643 | 618 | 625 | 214,900 |
2009/04/15 | 631 | 644 | 627 | 634 | 265,400 |
2009/04/14 | 650 | 650 | 631 | 640 | 175,900 |
2009/04/13 | 631 | 654 | 631 | 640 | 269,500 |
2009/04/10 | 643 | 643 | 628 | 640 | 480,300 |
2009/04/09 | 611 | 628 | 610 | 623 | 380,700 |
2009/04/08 | 614 | 628 | 608 | 612 | 222,400 |
2009/04/07 | 645 | 645 | 622 | 627 | 300,500 |
2009/04/06 | 660 | 663 | 639 | 644 | 221,200 |
2009/04/03 | 655 | 655 | 633 | 640 | 361,100 |
2009/04/02 | 634 | 659 | 624 | 650 | 232,600 |
2009/04/01 | 591 | 628 | 589 | 614 | 412,000 |
2009/03/31 | 615 | 640 | 606 | 610 | 293,400 |
2009/03/30 | 635 | 654 | 617 | 619 | 268,600 |
2009/03/27 | 660 | 676 | 652 | 655 | 312,300 |
2009/03/26 | 659 | 665 | 633 | 659 | 295,100 |
2009/03/25 | 669 | 669 | 643 | 659 | 254,300 |
2009/03/24 | 644 | 667 | 635 | 660 | 275,300 |
2009/03/23 | 617 | 643 | 612 | 643 | 327,300 |
2009/03/19 | 622 | 622 | 587 | 598 | 291,300 |
2009/03/18 | 608 | 618 | 605 | 612 | 236,800 |
2009/03/17 | 608 | 608 | 588 | 594 | 183,700 |
2009/03/16 | 583 | 603 | 583 | 594 | 220,100 |
2009/03/13 | 573 | 585 | 571 | 573 | 464,100 |
2009/03/12 | 560 | 568 | 537 | 549 | 329,300 |
2009/03/11 | 554 | 571 | 543 | 560 | 300,800 |
2009/03/10 | 560 | 569 | 534 | 535 | 358,600 |
2009/03/09 | 546 | 564 | 546 | 554 | 248,600 |
2009/03/06 | 565 | 578 | 544 | 546 | 443,400 |
2009/03/05 | 574 | 587 | 568 | 574 | 347,100 |
2009/03/04 | 544 | 561 | 539 | 557 | 361,700 |
2009/03/03 | 535 | 554 | 528 | 540 | 416,400 |
2009/03/02 | 543 | 549 | 523 | 540 | 505,200 |
2009/02/27 | 528 | 544 | 522 | 533 | 279,100 |
2009/02/26 | 509 | 534 | 507 | 514 | 283,100 |
2009/02/25 | 545 | 549 | 510 | 514 | 537,900 |
2009/02/24 | 515 | 521 | 508 | 515 | 400,400 |
2009/02/23 | 508 | 543 | 504 | 533 | 460,000 |
2009/02/20 | 534 | 547 | 521 | 528 | 493,000 |
2009/02/19 | 524 | 554 | 524 | 542 | 460,500 |
2009/02/18 | 513 | 544 | 505 | 534 | 424,500 |
2009/02/17 | 508 | 526 | 499 | 511 | 562,100 |
2009/02/16 | 511 | 536 | 506 | 526 | 669,300 |
2009/02/13 | 475 | 511 | 472 | 491 | 904,400 |
2009/02/12 | 479 | 480 | 460 | 461 | 691,100 |
2009/02/10 | 499 | 502 | 479 | 494 | 745,200 |
2009/02/09 | 551 | 551 | 499 | 499 | 824,500 |
2009/02/06 | 593 | 593 | 533 | 551 | 642,600 |
2009/02/05 | 610 | 610 | 581 | 583 | 388,200 |
2009/02/04 | 595 | 611 | 576 | 604 | 302,700 |
2009/02/03 | 580 | 607 | 580 | 585 | 235,800 |
2009/02/02 | 603 | 603 | 575 | 584 | 332,700 |
2009/01/30 | 600 | 613 | 594 | 603 | 287,700 |
2009/01/29 | 629 | 636 | 618 | 632 | 246,600 |
2009/01/28 | 613 | 634 | 602 | 622 | 180,700 |
2009/01/27 | 597 | 632 | 591 | 625 | 249,600 |
2009/01/26 | 599 | 599 | 575 | 589 | 246,000 |
2009/01/23 | 596 | 607 | 589 | 593 | 190,800 |
2009/01/22 | 571 | 602 | 571 | 602 | 326,200 |
2009/01/21 | 575 | 591 | 575 | 580 | 166,300 |
2009/01/20 | 583 | 593 | 572 | 582 | 196,300 |
2009/01/19 | 590 | 607 | 590 | 598 | 153,400 |
2009/01/16 | 587 | 603 | 587 | 598 | 242,100 |
2009/01/15 | 555 | 588 | 555 | 578 | 396,700 |
2009/01/14 | 553 | 579 | 552 | 565 | 205,400 |
2009/01/13 | 568 | 568 | 552 | 563 | 223,300 |
2009/01/09 | 591 | 592 | 572 | 578 | 232,800 |
2009/01/08 | 597 | 598 | 581 | 592 | 310,900 |
2009/01/07 | 619 | 621 | 583 | 597 | 441,800 |
2009/01/06 | 635 | 637 | 615 | 618 | 291,400 |
2009/01/05 | 659 | 659 | 619 | 625 | 218,200 |