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
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

このページの先頭へ