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 |
---|---|---|---|---|---|
2010/12/30 | 899 | 900 | 890 | 898 | 120,300 |
2010/12/29 | 890 | 902 | 886 | 902 | 282,100 |
2010/12/28 | 887 | 890 | 882 | 886 | 188,300 |
2010/12/27 | 883 | 890 | 883 | 889 | 134,400 |
2010/12/24 | 891 | 895 | 886 | 888 | 187,700 |
2010/12/22 | 900 | 906 | 892 | 895 | 239,500 |
2010/12/21 | 899 | 910 | 895 | 906 | 255,900 |
2010/12/20 | 909 | 914 | 902 | 905 | 309,700 |
2010/12/17 | 909 | 915 | 902 | 907 | 352,300 |
2010/12/16 | 903 | 915 | 899 | 911 | 567,100 |
2010/12/15 | 917 | 925 | 893 | 905 | 498,800 |
2010/12/14 | 893 | 912 | 892 | 912 | 586,300 |
2010/12/13 | 878 | 889 | 873 | 887 | 481,400 |
2010/12/10 | 877 | 877 | 866 | 869 | 410,200 |
2010/12/09 | 862 | 872 | 861 | 869 | 387,200 |
2010/12/08 | 843 | 859 | 843 | 859 | 364,900 |
2010/12/07 | 842 | 847 | 842 | 846 | 164,700 |
2010/12/06 | 846 | 850 | 842 | 844 | 214,200 |
2010/12/03 | 844 | 846 | 840 | 842 | 139,400 |
2010/12/02 | 846 | 847 | 837 | 842 | 204,100 |
2010/12/01 | 839 | 845 | 832 | 836 | 293,200 |
2010/11/30 | 834 | 848 | 834 | 839 | 284,600 |
2010/11/29 | 834 | 840 | 829 | 838 | 395,300 |
2010/11/26 | 842 | 847 | 834 | 836 | 460,600 |
2010/11/25 | 843 | 852 | 837 | 847 | 289,100 |
2010/11/24 | 841 | 847 | 837 | 843 | 329,400 |
2010/11/22 | 854 | 858 | 850 | 855 | 236,600 |
2010/11/19 | 868 | 868 | 849 | 851 | 259,000 |
2010/11/18 | 851 | 865 | 846 | 865 | 354,200 |
2010/11/17 | 837 | 846 | 833 | 844 | 252,000 |
2010/11/16 | 843 | 850 | 837 | 842 | 333,800 |
2010/11/15 | 848 | 848 | 836 | 844 | 241,400 |
2010/11/12 | 840 | 854 | 840 | 841 | 313,300 |
2010/11/11 | 848 | 853 | 832 | 837 | 690,800 |
2010/11/10 | 871 | 880 | 847 | 853 | 507,000 |
2010/11/09 | 855 | 875 | 855 | 864 | 502,100 |
2010/11/08 | 864 | 870 | 852 | 860 | 335,600 |
2010/11/05 | 873 | 882 | 846 | 858 | 470,100 |
2010/11/04 | 853 | 873 | 852 | 869 | 251,400 |
2010/11/02 | 854 | 859 | 845 | 849 | 178,900 |
2010/11/01 | 860 | 861 | 846 | 852 | 157,400 |
2010/10/29 | 840 | 864 | 840 | 860 | 394,100 |
2010/10/28 | 871 | 878 | 853 | 853 | 395,900 |
2010/10/27 | 885 | 887 | 861 | 868 | 316,000 |
2010/10/26 | 877 | 889 | 874 | 876 | 349,000 |
2010/10/25 | 890 | 894 | 874 | 876 | 405,700 |
2010/10/22 | 877 | 899 | 873 | 896 | 457,100 |
2010/10/21 | 861 | 885 | 854 | 877 | 488,800 |
2010/10/20 | 867 | 869 | 858 | 860 | 274,800 |
2010/10/19 | 859 | 891 | 855 | 888 | 364,200 |
2010/10/18 | 861 | 879 | 861 | 863 | 330,900 |
2010/10/15 | 870 | 876 | 863 | 866 | 279,800 |
2010/10/14 | 880 | 893 | 873 | 875 | 282,300 |
2010/10/13 | 871 | 888 | 866 | 867 | 309,800 |
2010/10/12 | 891 | 895 | 858 | 859 | 213,100 |
2010/10/08 | 889 | 904 | 884 | 885 | 335,900 |
2010/10/07 | 880 | 889 | 878 | 885 | 208,400 |
2010/10/06 | 867 | 882 | 861 | 880 | 369,900 |
2010/10/05 | 830 | 861 | 830 | 856 | 282,100 |
2010/10/04 | 840 | 854 | 835 | 837 | 233,800 |
2010/10/01 | 857 | 857 | 841 | 843 | 169,200 |
2010/09/30 | 864 | 874 | 846 | 847 | 155,000 |
2010/09/29 | 854 | 876 | 854 | 865 | 293,000 |
2010/09/28 | 861 | 865 | 849 | 852 | 238,000 |
2010/09/27 | 868 | 870 | 857 | 870 | 151,800 |
2010/09/24 | 856 | 870 | 853 | 853 | 328,300 |
2010/09/22 | 863 | 871 | 858 | 867 | 236,000 |
2010/09/21 | 880 | 880 | 857 | 860 | 237,200 |
2010/09/17 | 866 | 873 | 862 | 869 | 264,000 |
2010/09/16 | 856 | 858 | 846 | 853 | 178,000 |
2010/09/15 | 843 | 862 | 841 | 853 | 441,000 |
2010/09/14 | 872 | 872 | 841 | 845 | 475,900 |
2010/09/13 | 876 | 884 | 872 | 877 | 308,800 |
2010/09/10 | 853 | 877 | 853 | 868 | 396,900 |
2010/09/09 | 849 | 862 | 849 | 862 | 223,400 |
2010/09/08 | 855 | 856 | 844 | 846 | 261,700 |
2010/09/07 | 855 | 867 | 851 | 860 | 227,100 |
2010/09/06 | 844 | 867 | 844 | 864 | 338,000 |
2010/09/03 | 841 | 847 | 834 | 842 | 419,400 |
2010/09/02 | 848 | 848 | 832 | 841 | 504,100 |
2010/09/01 | 851 | 853 | 833 | 841 | 563,800 |
2010/08/31 | 866 | 884 | 857 | 857 | 442,600 |
2010/08/30 | 888 | 898 | 879 | 881 | 443,200 |
2010/08/27 | 877 | 886 | 869 | 881 | 330,800 |
2010/08/26 | 882 | 898 | 870 | 876 | 460,700 |
2010/08/25 | 878 | 905 | 868 | 873 | 876,300 |
2010/08/24 | 864 | 877 | 853 | 874 | 545,600 |
2010/08/23 | 847 | 874 | 846 | 867 | 430,800 |
2010/08/20 | 842 | 854 | 842 | 846 | 174,200 |
2010/08/19 | 856 | 869 | 853 | 856 | 365,200 |
2010/08/18 | 859 | 868 | 842 | 859 | 335,700 |
2010/08/17 | 840 | 860 | 832 | 856 | 660,600 |
2010/08/16 | 845 | 861 | 839 | 856 | 307,500 |
2010/08/13 | 856 | 859 | 833 | 849 | 390,700 |
2010/08/12 | 838 | 865 | 833 | 861 | 586,700 |
2010/08/11 | 850 | 852 | 831 | 843 | 325,300 |
2010/08/10 | 875 | 878 | 849 | 852 | 293,100 |
2010/08/09 | 882 | 882 | 862 | 869 | 241,100 |
2010/08/06 | 862 | 895 | 853 | 883 | 305,900 |
2010/08/05 | 860 | 864 | 849 | 864 | 213,900 |
2010/08/04 | 849 | 853 | 838 | 845 | 149,900 |
2010/08/03 | 860 | 860 | 843 | 855 | 133,000 |
2010/08/02 | 847 | 862 | 842 | 845 | 173,400 |
2010/07/30 | 855 | 856 | 839 | 846 | 202,400 |
2010/07/29 | 851 | 867 | 848 | 857 | 193,700 |
2010/07/28 | 851 | 859 | 842 | 858 | 144,900 |
2010/07/27 | 835 | 845 | 830 | 843 | 195,700 |
2010/07/26 | 832 | 845 | 830 | 840 | 225,400 |
2010/07/23 | 833 | 840 | 822 | 826 | 167,900 |
2010/07/22 | 829 | 830 | 821 | 821 | 129,400 |
2010/07/21 | 832 | 842 | 821 | 829 | 158,900 |
2010/07/20 | 835 | 859 | 826 | 832 | 181,700 |
2010/07/16 | 859 | 865 | 838 | 842 | 226,600 |
2010/07/15 | 886 | 891 | 859 | 861 | 316,500 |
2010/07/14 | 855 | 878 | 847 | 868 | 198,400 |
2010/07/13 | 836 | 849 | 830 | 841 | 191,000 |
2010/07/12 | 829 | 854 | 826 | 832 | 145,000 |
2010/07/09 | 842 | 843 | 822 | 835 | 213,100 |
2010/07/08 | 835 | 843 | 830 | 837 | 197,500 |
2010/07/07 | 832 | 835 | 817 | 820 | 255,900 |
2010/07/06 | 823 | 844 | 815 | 838 | 140,300 |
2010/07/05 | 850 | 850 | 828 | 833 | 144,900 |
2010/07/02 | 819 | 830 | 816 | 826 | 107,700 |
2010/07/01 | 840 | 842 | 817 | 820 | 196,700 |
2010/06/30 | 830 | 848 | 822 | 839 | 296,000 |
2010/06/29 | 832 | 857 | 829 | 836 | 230,300 |
2010/06/28 | 860 | 860 | 829 | 834 | 229,100 |
2010/06/25 | 830 | 857 | 830 | 856 | 270,000 |
2010/06/24 | 854 | 856 | 834 | 845 | 238,400 |
2010/06/23 | 831 | 847 | 827 | 843 | 276,700 |
2010/06/22 | 847 | 849 | 838 | 846 | 173,200 |
2010/06/21 | 844 | 862 | 842 | 850 | 203,500 |
2010/06/18 | 849 | 853 | 837 | 843 | 171,200 |
2010/06/17 | 859 | 865 | 845 | 849 | 224,200 |
2010/06/16 | 858 | 872 | 853 | 861 | 311,400 |
2010/06/15 | 852 | 854 | 843 | 846 | 228,000 |
2010/06/14 | 853 | 862 | 853 | 860 | 82,800 |
2010/06/11 | 840 | 848 | 834 | 847 | 307,900 |
2010/06/10 | 838 | 838 | 827 | 836 | 161,000 |
2010/06/09 | 840 | 840 | 826 | 834 | 137,500 |
2010/06/08 | 830 | 845 | 827 | 840 | 114,700 |
2010/06/07 | 852 | 852 | 834 | 835 | 123,500 |
2010/06/04 | 868 | 872 | 856 | 861 | 126,300 |
2010/06/03 | 861 | 870 | 857 | 866 | 203,500 |
2010/06/02 | 850 | 860 | 835 | 841 | 238,200 |
2010/06/01 | 848 | 857 | 842 | 850 | 145,800 |
2010/05/31 | 847 | 866 | 841 | 859 | 202,800 |
2010/05/28 | 844 | 856 | 832 | 842 | 295,200 |
2010/05/27 | 814 | 832 | 809 | 829 | 276,100 |
2010/05/26 | 848 | 849 | 820 | 829 | 298,500 |
2010/05/25 | 851 | 856 | 829 | 835 | 231,000 |
2010/05/24 | 862 | 871 | 851 | 865 | 221,600 |
2010/05/21 | 879 | 885 | 861 | 867 | 273,000 |
2010/05/20 | 884 | 907 | 883 | 894 | 236,500 |
2010/05/19 | 900 | 904 | 877 | 897 | 223,900 |
2010/05/18 | 927 | 929 | 902 | 907 | 339,300 |
2010/05/17 | 923 | 929 | 907 | 919 | 369,600 |
2010/05/14 | 919 | 937 | 914 | 924 | 404,400 |
2010/05/13 | 897 | 937 | 892 | 934 | 993,900 |
2010/05/12 | 865 | 895 | 856 | 872 | 407,100 |
2010/05/11 | 885 | 890 | 860 | 860 | 335,000 |
2010/05/10 | 853 | 883 | 850 | 879 | 294,300 |
2010/05/07 | 862 | 864 | 847 | 854 | 318,600 |
2010/05/06 | 881 | 884 | 866 | 877 | 320,000 |
2010/04/30 | 889 | 896 | 886 | 892 | 217,500 |
2010/04/28 | 879 | 890 | 877 | 881 | 217,800 |
2010/04/27 | 907 | 909 | 895 | 907 | 155,900 |
2010/04/26 | 902 | 909 | 897 | 905 | 258,800 |
2010/04/23 | 885 | 897 | 879 | 894 | 201,900 |
2010/04/22 | 895 | 898 | 874 | 889 | 321,300 |
2010/04/21 | 872 | 893 | 862 | 887 | 420,900 |
2010/04/20 | 880 | 881 | 871 | 871 | 344,700 |
2010/04/19 | 880 | 900 | 880 | 884 | 562,900 |
2010/04/16 | 908 | 908 | 888 | 896 | 467,300 |
2010/04/15 | 908 | 923 | 903 | 914 | 343,000 |
2010/04/14 | 905 | 911 | 893 | 897 | 307,600 |
2010/04/13 | 912 | 921 | 904 | 912 | 259,400 |
2010/04/12 | 924 | 931 | 917 | 918 | 314,500 |
2010/04/09 | 913 | 926 | 912 | 923 | 175,100 |
2010/04/08 | 936 | 939 | 917 | 920 | 312,600 |
2010/04/07 | 934 | 946 | 929 | 939 | 206,800 |
2010/04/06 | 940 | 945 | 926 | 929 | 307,500 |
2010/04/05 | 933 | 934 | 923 | 931 | 236,900 |
2010/04/02 | 935 | 936 | 920 | 928 | 151,600 |
2010/04/01 | 929 | 939 | 915 | 933 | 320,700 |
2010/03/31 | 950 | 950 | 929 | 934 | 342,800 |
2010/03/30 | 905 | 942 | 891 | 939 | 671,100 |
2010/03/29 | 888 | 898 | 884 | 898 | 247,500 |
2010/03/26 | 877 | 888 | 871 | 888 | 299,300 |
2010/03/25 | 871 | 879 | 861 | 864 | 442,900 |
2010/03/24 | 866 | 869 | 855 | 859 | 173,700 |
2010/03/23 | 852 | 866 | 852 | 860 | 255,300 |
2010/03/19 | 860 | 870 | 857 | 867 | 259,500 |
2010/03/18 | 868 | 869 | 850 | 851 | 198,700 |
2010/03/17 | 853 | 868 | 848 | 864 | 365,200 |
2010/03/16 | 843 | 850 | 842 | 845 | 166,100 |
2010/03/15 | 850 | 858 | 842 | 848 | 187,000 |
2010/03/12 | 850 | 853 | 841 | 849 | 390,700 |
2010/03/11 | 850 | 855 | 840 | 848 | 268,000 |
2010/03/10 | 847 | 859 | 840 | 846 | 293,500 |
2010/03/09 | 849 | 855 | 846 | 854 | 214,800 |
2010/03/08 | 865 | 865 | 852 | 856 | 266,600 |
2010/03/05 | 852 | 863 | 846 | 856 | 327,500 |
2010/03/04 | 848 | 859 | 838 | 842 | 288,500 |
2010/03/03 | 836 | 844 | 830 | 843 | 219,700 |
2010/03/02 | 834 | 837 | 812 | 836 | 256,800 |
2010/03/01 | 825 | 839 | 816 | 830 | 206,700 |
2010/02/26 | 824 | 838 | 821 | 827 | 269,600 |
2010/02/25 | 830 | 839 | 817 | 823 | 380,000 |
2010/02/24 | 820 | 825 | 808 | 821 | 263,400 |
2010/02/23 | 826 | 839 | 812 | 833 | 444,600 |
2010/02/22 | 842 | 855 | 829 | 839 | 393,100 |
2010/02/19 | 840 | 842 | 826 | 836 | 449,000 |
2010/02/18 | 843 | 858 | 828 | 845 | 593,000 |
2010/02/17 | 830 | 837 | 822 | 837 | 392,800 |
2010/02/16 | 828 | 832 | 818 | 819 | 202,700 |
2010/02/15 | 831 | 837 | 821 | 828 | 352,400 |
2010/02/12 | 854 | 854 | 826 | 836 | 266,300 |
2010/02/10 | 843 | 846 | 834 | 841 | 303,200 |
2010/02/09 | 848 | 849 | 833 | 847 | 302,300 |
2010/02/08 | 830 | 868 | 822 | 855 | 673,900 |
2010/02/05 | 860 | 898 | 840 | 844 | 535,100 |
2010/02/04 | 868 | 885 | 864 | 877 | 212,900 |
2010/02/03 | 880 | 891 | 870 | 883 | 298,700 |
2010/02/02 | 842 | 881 | 832 | 879 | 369,800 |
2010/02/01 | 862 | 862 | 842 | 843 | 232,100 |
2010/01/29 | 871 | 879 | 866 | 871 | 228,900 |
2010/01/28 | 861 | 875 | 845 | 870 | 390,600 |
2010/01/27 | 879 | 879 | 867 | 867 | 274,700 |
2010/01/26 | 883 | 906 | 880 | 881 | 438,100 |
2010/01/25 | 868 | 882 | 861 | 877 | 268,900 |
2010/01/22 | 871 | 889 | 866 | 887 | 333,100 |
2010/01/21 | 868 | 900 | 863 | 895 | 389,400 |
2010/01/20 | 873 | 881 | 862 | 878 | 271,100 |
2010/01/19 | 872 | 885 | 871 | 875 | 184,200 |
2010/01/18 | 872 | 872 | 860 | 860 | 178,600 |
2010/01/15 | 880 | 896 | 864 | 885 | 400,500 |
2010/01/14 | 860 | 868 | 854 | 867 | 125,000 |
2010/01/13 | 858 | 885 | 855 | 858 | 304,400 |
2010/01/12 | 845 | 868 | 844 | 864 | 335,400 |
2010/01/08 | 835 | 854 | 830 | 845 | 313,600 |
2010/01/07 | 820 | 830 | 815 | 826 | 236,300 |
2010/01/06 | 808 | 821 | 805 | 819 | 147,200 |
2010/01/05 | 832 | 833 | 814 | 815 | 142,400 |
2010/01/04 | 812 | 823 | 807 | 823 | 104,000 |