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 |
---|---|---|---|---|---|
2011/12/30 | 740 | 758 | 735 | 756 | 231,600 |
2011/12/29 | 733 | 741 | 725 | 740 | 150,000 |
2011/12/28 | 736 | 742 | 732 | 733 | 177,100 |
2011/12/27 | 729 | 739 | 722 | 739 | 183,000 |
2011/12/26 | 732 | 734 | 724 | 726 | 94,100 |
2011/12/22 | 721 | 730 | 720 | 725 | 104,700 |
2011/12/21 | 728 | 729 | 720 | 725 | 103,000 |
2011/12/20 | 717 | 722 | 712 | 717 | 178,200 |
2011/12/19 | 726 | 728 | 716 | 722 | 140,900 |
2011/12/16 | 735 | 742 | 725 | 727 | 131,800 |
2011/12/15 | 735 | 742 | 726 | 728 | 221,000 |
2011/12/14 | 747 | 752 | 739 | 743 | 185,300 |
2011/12/13 | 745 | 753 | 743 | 744 | 165,700 |
2011/12/12 | 756 | 764 | 751 | 756 | 200,000 |
2011/12/09 | 740 | 753 | 740 | 746 | 492,400 |
2011/12/08 | 744 | 744 | 728 | 734 | 399,800 |
2011/12/07 | 735 | 755 | 733 | 751 | 247,300 |
2011/12/06 | 763 | 763 | 739 | 740 | 173,800 |
2011/12/05 | 777 | 779 | 761 | 765 | 315,400 |
2011/12/02 | 744 | 758 | 743 | 752 | 200,400 |
2011/12/01 | 744 | 752 | 734 | 737 | 225,800 |
2011/11/30 | 723 | 730 | 715 | 730 | 173,700 |
2011/11/29 | 714 | 724 | 707 | 724 | 246,400 |
2011/11/28 | 714 | 717 | 707 | 709 | 277,600 |
2011/11/25 | 705 | 717 | 705 | 708 | 237,100 |
2011/11/24 | 712 | 721 | 707 | 711 | 145,200 |
2011/11/22 | 726 | 734 | 717 | 723 | 350,100 |
2011/11/21 | 718 | 738 | 718 | 735 | 140,600 |
2011/11/18 | 721 | 725 | 715 | 722 | 283,800 |
2011/11/17 | 720 | 733 | 715 | 729 | 191,900 |
2011/11/16 | 743 | 745 | 726 | 728 | 204,200 |
2011/11/15 | 751 | 756 | 738 | 743 | 91,900 |
2011/11/14 | 746 | 756 | 745 | 754 | 81,400 |
2011/11/11 | 742 | 749 | 732 | 743 | 215,100 |
2011/11/10 | 752 | 755 | 739 | 742 | 367,100 |
2011/11/09 | 771 | 780 | 767 | 779 | 122,700 |
2011/11/08 | 762 | 769 | 757 | 763 | 207,100 |
2011/11/07 | 768 | 775 | 753 | 774 | 322,200 |
2011/11/04 | 768 | 770 | 761 | 769 | 216,100 |
2011/11/02 | 764 | 774 | 759 | 767 | 174,700 |
2011/11/01 | 791 | 792 | 773 | 779 | 191,900 |
2011/10/31 | 806 | 820 | 786 | 795 | 303,000 |
2011/10/28 | 800 | 820 | 793 | 817 | 467,300 |
2011/10/27 | 768 | 783 | 762 | 782 | 164,200 |
2011/10/26 | 774 | 774 | 761 | 768 | 218,700 |
2011/10/25 | 780 | 781 | 769 | 774 | 226,700 |
2011/10/24 | 780 | 786 | 772 | 780 | 202,300 |
2011/10/21 | 779 | 783 | 764 | 774 | 240,400 |
2011/10/20 | 786 | 787 | 775 | 781 | 148,300 |
2011/10/19 | 800 | 802 | 786 | 797 | 180,500 |
2011/10/18 | 793 | 795 | 786 | 794 | 146,900 |
2011/10/17 | 788 | 806 | 781 | 803 | 232,300 |
2011/10/14 | 790 | 796 | 782 | 788 | 205,300 |
2011/10/13 | 818 | 819 | 791 | 797 | 422,000 |
2011/10/12 | 815 | 822 | 802 | 817 | 251,900 |
2011/10/11 | 840 | 841 | 823 | 824 | 193,900 |
2011/10/07 | 797 | 820 | 796 | 810 | 314,900 |
2011/10/06 | 784 | 798 | 778 | 792 | 189,200 |
2011/10/05 | 794 | 795 | 768 | 777 | 289,500 |
2011/10/04 | 796 | 801 | 783 | 795 | 396,100 |
2011/10/03 | 812 | 812 | 777 | 796 | 387,900 |
2011/09/30 | 847 | 848 | 813 | 835 | 391,000 |
2011/09/29 | 820 | 840 | 818 | 839 | 267,200 |
2011/09/28 | 822 | 828 | 817 | 824 | 268,400 |
2011/09/27 | 788 | 823 | 786 | 821 | 370,200 |
2011/09/26 | 790 | 790 | 766 | 769 | 294,900 |
2011/09/22 | 792 | 797 | 777 | 787 | 336,900 |
2011/09/21 | 788 | 805 | 787 | 805 | 191,200 |
2011/09/20 | 806 | 811 | 788 | 788 | 286,400 |
2011/09/16 | 798 | 819 | 798 | 819 | 378,000 |
2011/09/15 | 785 | 799 | 780 | 795 | 364,800 |
2011/09/14 | 773 | 791 | 769 | 772 | 316,100 |
2011/09/13 | 761 | 780 | 755 | 774 | 259,100 |
2011/09/12 | 750 | 753 | 748 | 751 | 173,500 |
2011/09/09 | 761 | 772 | 761 | 767 | 294,000 |
2011/09/08 | 776 | 776 | 765 | 773 | 160,000 |
2011/09/07 | 767 | 770 | 758 | 765 | 144,000 |
2011/09/06 | 768 | 774 | 750 | 753 | 272,400 |
2011/09/05 | 769 | 773 | 763 | 766 | 175,400 |
2011/09/02 | 791 | 796 | 772 | 777 | 592,400 |
2011/09/01 | 779 | 798 | 777 | 790 | 516,000 |
2011/08/31 | 761 | 767 | 753 | 764 | 176,700 |
2011/08/30 | 768 | 769 | 761 | 767 | 184,100 |
2011/08/29 | 744 | 764 | 743 | 755 | 266,400 |
2011/08/26 | 731 | 742 | 731 | 740 | 255,500 |
2011/08/25 | 727 | 741 | 726 | 731 | 246,300 |
2011/08/24 | 733 | 741 | 716 | 719 | 289,200 |
2011/08/23 | 725 | 735 | 720 | 724 | 258,100 |
2011/08/22 | 731 | 737 | 722 | 724 | 209,300 |
2011/08/19 | 740 | 749 | 730 | 735 | 321,800 |
2011/08/18 | 762 | 765 | 750 | 755 | 303,500 |
2011/08/17 | 760 | 769 | 758 | 767 | 253,600 |
2011/08/16 | 763 | 769 | 761 | 767 | 312,300 |
2011/08/15 | 764 | 771 | 754 | 763 | 298,700 |
2011/08/12 | 760 | 771 | 744 | 748 | 182,300 |
2011/08/11 | 745 | 752 | 737 | 752 | 263,000 |
2011/08/10 | 762 | 767 | 750 | 761 | 186,900 |
2011/08/09 | 736 | 746 | 710 | 744 | 385,100 |
2011/08/08 | 765 | 774 | 756 | 758 | 193,900 |
2011/08/05 | 775 | 792 | 769 | 780 | 337,100 |
2011/08/04 | 787 | 831 | 785 | 803 | 575,000 |
2011/08/03 | 804 | 808 | 797 | 802 | 242,800 |
2011/08/02 | 816 | 821 | 812 | 815 | 299,500 |
2011/08/01 | 800 | 822 | 800 | 821 | 380,700 |
2011/07/29 | 803 | 804 | 788 | 795 | 306,200 |
2011/07/28 | 811 | 811 | 798 | 803 | 327,700 |
2011/07/27 | 822 | 822 | 808 | 814 | 263,600 |
2011/07/26 | 823 | 833 | 821 | 827 | 403,000 |
2011/07/25 | 828 | 835 | 822 | 825 | 363,100 |
2011/07/22 | 835 | 840 | 827 | 836 | 270,200 |
2011/07/21 | 833 | 838 | 826 | 829 | 281,200 |
2011/07/20 | 839 | 842 | 831 | 834 | 265,400 |
2011/07/19 | 837 | 847 | 835 | 838 | 249,500 |
2011/07/15 | 836 | 840 | 833 | 837 | 302,200 |
2011/07/14 | 833 | 838 | 824 | 835 | 433,900 |
2011/07/13 | 826 | 841 | 824 | 834 | 291,900 |
2011/07/12 | 830 | 830 | 825 | 826 | 225,400 |
2011/07/11 | 840 | 845 | 838 | 839 | 213,400 |
2011/07/08 | 848 | 849 | 836 | 843 | 260,400 |
2011/07/07 | 839 | 843 | 835 | 838 | 275,100 |
2011/07/06 | 835 | 838 | 829 | 836 | 461,400 |
2011/07/05 | 835 | 838 | 825 | 834 | 371,000 |
2011/07/04 | 849 | 852 | 834 | 838 | 419,700 |
2011/07/01 | 821 | 853 | 820 | 834 | 1,112,200 |
2011/06/30 | 789 | 816 | 787 | 814 | 876,600 |
2011/06/29 | 776 | 784 | 771 | 784 | 398,600 |
2011/06/28 | 771 | 777 | 765 | 768 | 283,000 |
2011/06/27 | 779 | 781 | 764 | 764 | 513,000 |
2011/06/24 | 781 | 789 | 765 | 772 | 1,617,000 |
2011/06/23 | 730 | 731 | 714 | 721 | 445,300 |
2011/06/22 | 731 | 740 | 726 | 735 | 377,100 |
2011/06/21 | 738 | 739 | 720 | 727 | 408,400 |
2011/06/20 | 741 | 747 | 736 | 739 | 332,300 |
2011/06/17 | 762 | 762 | 735 | 740 | 370,300 |
2011/06/16 | 756 | 766 | 756 | 760 | 240,300 |
2011/06/15 | 772 | 772 | 763 | 771 | 160,300 |
2011/06/14 | 766 | 782 | 766 | 775 | 348,400 |
2011/06/13 | 758 | 765 | 751 | 764 | 219,000 |
2011/06/10 | 759 | 764 | 751 | 759 | 775,500 |
2011/06/09 | 765 | 765 | 753 | 762 | 172,700 |
2011/06/08 | 756 | 773 | 755 | 768 | 199,000 |
2011/06/07 | 760 | 764 | 749 | 753 | 412,200 |
2011/06/06 | 768 | 777 | 761 | 767 | 190,800 |
2011/06/03 | 780 | 789 | 773 | 776 | 223,200 |
2011/06/02 | 775 | 790 | 774 | 787 | 229,200 |
2011/06/01 | 785 | 796 | 779 | 796 | 352,800 |
2011/05/31 | 770 | 784 | 769 | 777 | 281,200 |
2011/05/30 | 762 | 775 | 754 | 765 | 145,800 |
2011/05/27 | 774 | 776 | 763 | 769 | 434,400 |
2011/05/26 | 765 | 773 | 760 | 767 | 436,500 |
2011/05/25 | 754 | 756 | 748 | 754 | 137,700 |
2011/05/24 | 761 | 767 | 754 | 759 | 292,300 |
2011/05/23 | 773 | 773 | 756 | 761 | 214,600 |
2011/05/20 | 772 | 780 | 768 | 772 | 292,700 |
2011/05/19 | 779 | 779 | 756 | 757 | 385,700 |
2011/05/18 | 773 | 778 | 764 | 778 | 298,300 |
2011/05/17 | 765 | 788 | 761 | 776 | 521,600 |
2011/05/16 | 757 | 763 | 754 | 757 | 178,600 |
2011/05/13 | 787 | 789 | 760 | 771 | 332,200 |
2011/05/12 | 801 | 807 | 787 | 790 | 442,900 |
2011/05/11 | 805 | 814 | 796 | 814 | 315,900 |
2011/05/10 | 798 | 807 | 795 | 803 | 193,100 |
2011/05/09 | 802 | 802 | 790 | 797 | 197,100 |
2011/05/06 | 803 | 803 | 791 | 798 | 162,600 |
2011/05/02 | 807 | 815 | 801 | 814 | 160,600 |
2011/04/28 | 795 | 804 | 788 | 799 | 272,800 |
2011/04/27 | 787 | 794 | 781 | 788 | 146,900 |
2011/04/26 | 788 | 788 | 775 | 778 | 138,600 |
2011/04/25 | 787 | 792 | 781 | 784 | 218,000 |
2011/04/22 | 778 | 786 | 775 | 782 | 268,100 |
2011/04/21 | 783 | 790 | 777 | 786 | 339,600 |
2011/04/20 | 776 | 778 | 763 | 776 | 284,800 |
2011/04/19 | 765 | 775 | 762 | 769 | 267,000 |
2011/04/18 | 783 | 787 | 770 | 774 | 298,400 |
2011/04/15 | 768 | 790 | 768 | 782 | 537,700 |
2011/04/14 | 746 | 772 | 736 | 763 | 520,300 |
2011/04/13 | 759 | 772 | 747 | 756 | 567,700 |
2011/04/12 | 757 | 770 | 746 | 758 | 625,300 |
2011/04/11 | 774 | 775 | 765 | 769 | 356,300 |
2011/04/08 | 776 | 780 | 763 | 773 | 940,100 |
2011/04/07 | 770 | 784 | 757 | 771 | 525,400 |
2011/04/06 | 775 | 779 | 757 | 769 | 470,800 |
2011/04/05 | 801 | 801 | 769 | 774 | 343,500 |
2011/04/04 | 801 | 803 | 795 | 803 | 371,600 |
2011/04/01 | 805 | 818 | 794 | 800 | 284,900 |
2011/03/31 | 805 | 816 | 791 | 811 | 517,600 |
2011/03/30 | 777 | 822 | 772 | 820 | 1,258,500 |
2011/03/29 | 755 | 777 | 748 | 768 | 431,000 |
2011/03/28 | 768 | 772 | 746 | 754 | 336,000 |
2011/03/25 | 752 | 769 | 746 | 758 | 524,500 |
2011/03/24 | 730 | 759 | 722 | 751 | 933,300 |
2011/03/23 | 742 | 749 | 710 | 730 | 562,300 |
2011/03/22 | 718 | 744 | 701 | 730 | 1,303,600 |
2011/03/18 | 654 | 688 | 645 | 673 | 1,191,600 |
2011/03/17 | 625 | 675 | 620 | 664 | 834,800 |
2011/03/16 | 631 | 672 | 611 | 649 | 1,048,000 |
2011/03/15 | 731 | 731 | 604 | 640 | 453,500 |
2011/03/14 | 766 | 799 | 716 | 754 | 396,600 |
2011/03/11 | 864 | 866 | 854 | 856 | 366,000 |
2011/03/10 | 890 | 891 | 872 | 876 | 219,200 |
2011/03/09 | 883 | 893 | 881 | 890 | 231,600 |
2011/03/08 | 876 | 888 | 875 | 875 | 191,200 |
2011/03/07 | 894 | 894 | 875 | 880 | 312,200 |
2011/03/04 | 900 | 904 | 884 | 889 | 263,400 |
2011/03/03 | 885 | 895 | 884 | 894 | 201,600 |
2011/03/02 | 903 | 909 | 889 | 890 | 278,900 |
2011/03/01 | 915 | 924 | 913 | 918 | 157,200 |
2011/02/28 | 906 | 915 | 892 | 915 | 314,200 |
2011/02/25 | 875 | 900 | 875 | 897 | 483,100 |
2011/02/24 | 898 | 900 | 875 | 880 | 457,800 |
2011/02/23 | 907 | 914 | 904 | 905 | 289,000 |
2011/02/22 | 920 | 922 | 904 | 910 | 405,200 |
2011/02/21 | 935 | 939 | 920 | 929 | 340,900 |
2011/02/18 | 953 | 953 | 942 | 945 | 161,400 |
2011/02/17 | 945 | 955 | 936 | 955 | 378,300 |
2011/02/16 | 947 | 952 | 934 | 936 | 351,800 |
2011/02/15 | 951 | 956 | 944 | 954 | 338,200 |
2011/02/14 | 960 | 960 | 944 | 950 | 252,100 |
2011/02/10 | 947 | 961 | 943 | 952 | 221,900 |
2011/02/09 | 960 | 962 | 945 | 951 | 345,700 |
2011/02/08 | 968 | 991 | 951 | 951 | 567,200 |
2011/02/07 | 980 | 986 | 974 | 983 | 225,600 |
2011/02/04 | 971 | 977 | 960 | 972 | 227,400 |
2011/02/03 | 961 | 961 | 942 | 956 | 220,000 |
2011/02/02 | 960 | 974 | 959 | 964 | 223,700 |
2011/02/01 | 953 | 955 | 937 | 950 | 294,400 |
2011/01/31 | 944 | 947 | 933 | 941 | 194,500 |
2011/01/28 | 954 | 958 | 938 | 943 | 434,700 |
2011/01/27 | 954 | 963 | 951 | 959 | 200,000 |
2011/01/26 | 967 | 967 | 951 | 953 | 381,500 |
2011/01/25 | 973 | 978 | 955 | 976 | 426,200 |
2011/01/24 | 956 | 971 | 948 | 968 | 408,700 |
2011/01/21 | 984 | 984 | 962 | 962 | 412,700 |
2011/01/20 | 968 | 983 | 956 | 980 | 472,200 |
2011/01/19 | 976 | 980 | 963 | 971 | 224,600 |
2011/01/18 | 955 | 982 | 943 | 970 | 457,000 |
2011/01/17 | 956 | 987 | 944 | 950 | 521,500 |
2011/01/14 | 936 | 946 | 930 | 945 | 221,300 |
2011/01/13 | 948 | 949 | 936 | 941 | 167,400 |
2011/01/12 | 939 | 947 | 934 | 938 | 318,700 |
2011/01/11 | 910 | 939 | 910 | 925 | 212,800 |
2011/01/07 | 938 | 940 | 920 | 920 | 436,300 |
2011/01/06 | 918 | 939 | 917 | 934 | 360,000 |
2011/01/05 | 915 | 916 | 904 | 911 | 219,800 |
2011/01/04 | 904 | 914 | 899 | 911 | 218,000 |