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 |
---|---|---|---|---|---|
2013/12/30 | 1,160 | 1,172 | 1,155 | 1,158 | 305,200 |
2013/12/27 | 1,129 | 1,154 | 1,116 | 1,150 | 437,100 |
2013/12/26 | 1,114 | 1,128 | 1,092 | 1,123 | 389,600 |
2013/12/25 | 1,072 | 1,093 | 1,072 | 1,091 | 303,400 |
2013/12/24 | 1,078 | 1,094 | 1,074 | 1,079 | 450,900 |
2013/12/20 | 1,068 | 1,096 | 1,063 | 1,088 | 521,700 |
2013/12/19 | 1,097 | 1,099 | 1,066 | 1,068 | 677,400 |
2013/12/18 | 1,104 | 1,107 | 1,079 | 1,080 | 574,500 |
2013/12/17 | 1,100 | 1,119 | 1,088 | 1,114 | 442,600 |
2013/12/16 | 1,111 | 1,117 | 1,093 | 1,096 | 259,200 |
2013/12/13 | 1,132 | 1,137 | 1,121 | 1,129 | 505,100 |
2013/12/12 | 1,141 | 1,143 | 1,128 | 1,139 | 221,300 |
2013/12/11 | 1,148 | 1,158 | 1,144 | 1,154 | 179,300 |
2013/12/10 | 1,155 | 1,167 | 1,150 | 1,157 | 279,000 |
2013/12/09 | 1,139 | 1,155 | 1,130 | 1,152 | 293,400 |
2013/12/06 | 1,112 | 1,120 | 1,109 | 1,116 | 245,500 |
2013/12/05 | 1,135 | 1,136 | 1,115 | 1,119 | 279,700 |
2013/12/04 | 1,141 | 1,158 | 1,123 | 1,134 | 340,000 |
2013/12/03 | 1,147 | 1,148 | 1,139 | 1,142 | 159,500 |
2013/12/02 | 1,142 | 1,150 | 1,139 | 1,141 | 169,700 |
2013/11/29 | 1,136 | 1,143 | 1,132 | 1,139 | 176,200 |
2013/11/28 | 1,135 | 1,142 | 1,129 | 1,137 | 264,700 |
2013/11/27 | 1,162 | 1,163 | 1,128 | 1,132 | 310,100 |
2013/11/26 | 1,159 | 1,181 | 1,159 | 1,173 | 465,300 |
2013/11/25 | 1,160 | 1,167 | 1,148 | 1,161 | 154,500 |
2013/11/22 | 1,166 | 1,169 | 1,150 | 1,157 | 253,200 |
2013/11/21 | 1,147 | 1,158 | 1,142 | 1,155 | 206,000 |
2013/11/20 | 1,156 | 1,159 | 1,143 | 1,147 | 245,700 |
2013/11/19 | 1,159 | 1,171 | 1,141 | 1,152 | 398,100 |
2013/11/18 | 1,180 | 1,186 | 1,152 | 1,160 | 336,500 |
2013/11/15 | 1,176 | 1,191 | 1,157 | 1,165 | 719,800 |
2013/11/14 | 1,163 | 1,165 | 1,143 | 1,158 | 337,300 |
2013/11/13 | 1,145 | 1,162 | 1,143 | 1,158 | 251,700 |
2013/11/12 | 1,130 | 1,153 | 1,129 | 1,146 | 247,600 |
2013/11/11 | 1,129 | 1,137 | 1,116 | 1,130 | 335,200 |
2013/11/08 | 1,114 | 1,128 | 1,102 | 1,114 | 239,400 |
2013/11/07 | 1,131 | 1,136 | 1,115 | 1,121 | 270,700 |
2013/11/06 | 1,122 | 1,147 | 1,122 | 1,130 | 475,000 |
2013/11/05 | 1,161 | 1,162 | 1,118 | 1,128 | 369,900 |
2013/11/01 | 1,160 | 1,163 | 1,140 | 1,151 | 330,400 |
2013/10/31 | 1,161 | 1,195 | 1,150 | 1,151 | 604,400 |
2013/10/30 | 1,155 | 1,160 | 1,142 | 1,158 | 288,700 |
2013/10/29 | 1,147 | 1,154 | 1,133 | 1,150 | 199,200 |
2013/10/28 | 1,138 | 1,159 | 1,125 | 1,158 | 269,200 |
2013/10/25 | 1,170 | 1,170 | 1,126 | 1,129 | 338,300 |
2013/10/24 | 1,160 | 1,172 | 1,149 | 1,169 | 224,600 |
2013/10/23 | 1,188 | 1,195 | 1,164 | 1,164 | 284,700 |
2013/10/22 | 1,185 | 1,190 | 1,179 | 1,183 | 285,500 |
2013/10/21 | 1,184 | 1,189 | 1,166 | 1,179 | 204,500 |
2013/10/18 | 1,176 | 1,198 | 1,166 | 1,171 | 364,800 |
2013/10/17 | 1,185 | 1,186 | 1,164 | 1,170 | 155,600 |
2013/10/16 | 1,169 | 1,184 | 1,161 | 1,169 | 243,700 |
2013/10/15 | 1,185 | 1,185 | 1,164 | 1,167 | 461,200 |
2013/10/11 | 1,160 | 1,208 | 1,160 | 1,194 | 634,000 |
2013/10/10 | 1,145 | 1,159 | 1,133 | 1,140 | 205,000 |
2013/10/09 | 1,125 | 1,143 | 1,111 | 1,143 | 238,900 |
2013/10/08 | 1,115 | 1,136 | 1,107 | 1,131 | 221,400 |
2013/10/07 | 1,145 | 1,146 | 1,120 | 1,130 | 247,600 |
2013/10/04 | 1,159 | 1,160 | 1,145 | 1,146 | 273,600 |
2013/10/03 | 1,148 | 1,182 | 1,146 | 1,167 | 430,300 |
2013/10/02 | 1,160 | 1,161 | 1,129 | 1,141 | 211,400 |
2013/10/01 | 1,153 | 1,167 | 1,146 | 1,161 | 213,700 |
2013/09/30 | 1,147 | 1,171 | 1,142 | 1,162 | 249,200 |
2013/09/27 | 1,206 | 1,209 | 1,170 | 1,175 | 319,100 |
2013/09/26 | 1,191 | 1,209 | 1,171 | 1,203 | 181,900 |
2013/09/25 | 1,194 | 1,199 | 1,182 | 1,189 | 311,100 |
2013/09/24 | 1,198 | 1,219 | 1,189 | 1,202 | 251,000 |
2013/09/20 | 1,207 | 1,225 | 1,190 | 1,200 | 316,500 |
2013/09/19 | 1,220 | 1,224 | 1,190 | 1,209 | 442,800 |
2013/09/18 | 1,214 | 1,229 | 1,199 | 1,210 | 405,700 |
2013/09/17 | 1,198 | 1,208 | 1,189 | 1,190 | 254,500 |
2013/09/13 | 1,156 | 1,187 | 1,156 | 1,184 | 432,600 |
2013/09/12 | 1,160 | 1,167 | 1,146 | 1,155 | 260,000 |
2013/09/11 | 1,156 | 1,183 | 1,156 | 1,161 | 440,200 |
2013/09/10 | 1,146 | 1,154 | 1,132 | 1,153 | 403,900 |
2013/09/09 | 1,169 | 1,179 | 1,132 | 1,147 | 411,700 |
2013/09/06 | 1,174 | 1,177 | 1,139 | 1,154 | 604,600 |
2013/09/05 | 1,140 | 1,164 | 1,121 | 1,155 | 414,600 |
2013/09/04 | 1,090 | 1,139 | 1,078 | 1,133 | 293,400 |
2013/09/03 | 1,101 | 1,110 | 1,094 | 1,108 | 237,400 |
2013/09/02 | 1,075 | 1,093 | 1,063 | 1,088 | 197,300 |
2013/08/30 | 1,089 | 1,095 | 1,069 | 1,074 | 291,900 |
2013/08/29 | 1,086 | 1,103 | 1,079 | 1,088 | 252,600 |
2013/08/28 | 1,075 | 1,090 | 1,058 | 1,081 | 166,400 |
2013/08/27 | 1,099 | 1,117 | 1,090 | 1,104 | 273,100 |
2013/08/26 | 1,129 | 1,134 | 1,102 | 1,105 | 233,100 |
2013/08/23 | 1,092 | 1,130 | 1,089 | 1,120 | 487,000 |
2013/08/22 | 1,080 | 1,102 | 1,060 | 1,074 | 600,200 |
2013/08/21 | 1,065 | 1,110 | 1,063 | 1,077 | 1,144,000 |
2013/08/20 | 1,031 | 1,085 | 1,025 | 1,062 | 821,900 |
2013/08/19 | 1,024 | 1,028 | 1,013 | 1,021 | 198,600 |
2013/08/16 | 1,028 | 1,042 | 1,021 | 1,030 | 220,900 |
2013/08/15 | 1,045 | 1,084 | 1,035 | 1,041 | 502,500 |
2013/08/14 | 1,047 | 1,057 | 1,027 | 1,047 | 236,000 |
2013/08/13 | 1,016 | 1,053 | 1,015 | 1,038 | 366,800 |
2013/08/12 | 991 | 1,016 | 987 | 999 | 396,300 |
2013/08/09 | 1,005 | 1,023 | 999 | 1,000 | 528,400 |
2013/08/08 | 1,015 | 1,029 | 992 | 995 | 313,000 |
2013/08/07 | 1,022 | 1,039 | 1,018 | 1,018 | 345,500 |
2013/08/06 | 1,038 | 1,048 | 1,024 | 1,042 | 316,300 |
2013/08/05 | 1,042 | 1,042 | 1,022 | 1,032 | 184,700 |
2013/08/02 | 1,028 | 1,053 | 1,022 | 1,053 | 209,800 |
2013/08/01 | 991 | 1,028 | 965 | 1,028 | 542,400 |
2013/07/31 | 1,012 | 1,025 | 989 | 990 | 305,200 |
2013/07/30 | 993 | 1,029 | 988 | 1,026 | 316,000 |
2013/07/29 | 1,015 | 1,016 | 992 | 998 | 418,400 |
2013/07/26 | 1,062 | 1,071 | 1,037 | 1,040 | 406,200 |
2013/07/25 | 1,092 | 1,104 | 1,075 | 1,083 | 274,300 |
2013/07/24 | 1,104 | 1,105 | 1,075 | 1,089 | 291,300 |
2013/07/23 | 1,088 | 1,107 | 1,078 | 1,104 | 309,000 |
2013/07/22 | 1,089 | 1,094 | 1,072 | 1,090 | 311,700 |
2013/07/19 | 1,092 | 1,104 | 1,066 | 1,070 | 376,400 |
2013/07/18 | 1,096 | 1,100 | 1,079 | 1,092 | 284,900 |
2013/07/17 | 1,099 | 1,099 | 1,080 | 1,090 | 299,600 |
2013/07/16 | 1,089 | 1,100 | 1,082 | 1,096 | 218,400 |
2013/07/12 | 1,069 | 1,087 | 1,069 | 1,085 | 316,400 |
2013/07/11 | 1,076 | 1,076 | 1,042 | 1,063 | 393,800 |
2013/07/10 | 1,068 | 1,088 | 1,066 | 1,081 | 698,400 |
2013/07/09 | 1,055 | 1,062 | 1,040 | 1,061 | 419,000 |
2013/07/08 | 1,065 | 1,076 | 1,038 | 1,039 | 406,500 |
2013/07/05 | 1,040 | 1,061 | 1,039 | 1,059 | 466,200 |
2013/07/04 | 1,076 | 1,077 | 1,021 | 1,036 | 533,300 |
2013/07/03 | 1,065 | 1,071 | 1,055 | 1,067 | 495,200 |
2013/07/02 | 1,048 | 1,058 | 1,035 | 1,055 | 464,000 |
2013/07/01 | 1,026 | 1,030 | 1,009 | 1,027 | 457,400 |
2013/06/28 | 998 | 1,023 | 992 | 1,018 | 564,400 |
2013/06/27 | 971 | 978 | 947 | 977 | 410,600 |
2013/06/26 | 977 | 983 | 941 | 956 | 436,400 |
2013/06/25 | 977 | 977 | 946 | 964 | 409,300 |
2013/06/24 | 973 | 977 | 957 | 966 | 345,500 |
2013/06/21 | 913 | 955 | 901 | 950 | 618,500 |
2013/06/20 | 924 | 948 | 920 | 944 | 379,600 |
2013/06/19 | 922 | 940 | 907 | 936 | 272,300 |
2013/06/18 | 917 | 925 | 900 | 901 | 280,600 |
2013/06/17 | 884 | 920 | 880 | 916 | 325,600 |
2013/06/14 | 884 | 908 | 878 | 888 | 608,500 |
2013/06/13 | 880 | 889 | 851 | 861 | 323,300 |
2013/06/12 | 894 | 903 | 878 | 895 | 232,500 |
2013/06/11 | 924 | 924 | 892 | 905 | 242,600 |
2013/06/10 | 906 | 925 | 901 | 925 | 277,400 |
2013/06/07 | 843 | 875 | 828 | 861 | 521,200 |
2013/06/06 | 895 | 895 | 861 | 865 | 487,300 |
2013/06/05 | 891 | 942 | 885 | 915 | 781,300 |
2013/06/04 | 892 | 911 | 888 | 906 | 476,800 |
2013/06/03 | 917 | 918 | 889 | 891 | 437,100 |
2013/05/31 | 919 | 936 | 913 | 918 | 529,700 |
2013/05/30 | 900 | 930 | 892 | 898 | 475,300 |
2013/05/29 | 923 | 949 | 897 | 928 | 472,100 |
2013/05/28 | 881 | 908 | 879 | 902 | 419,700 |
2013/05/27 | 941 | 944 | 894 | 896 | 383,500 |
2013/05/24 | 939 | 967 | 920 | 949 | 393,000 |
2013/05/23 | 997 | 1,018 | 939 | 939 | 530,100 |
2013/05/22 | 995 | 1,010 | 982 | 982 | 444,900 |
2013/05/21 | 998 | 1,010 | 982 | 1,001 | 339,500 |
2013/05/20 | 1,003 | 1,017 | 1,001 | 1,007 | 255,500 |
2013/05/17 | 962 | 1,002 | 962 | 997 | 422,500 |
2013/05/16 | 1,000 | 1,006 | 950 | 974 | 427,500 |
2013/05/15 | 1,030 | 1,031 | 998 | 1,009 | 330,000 |
2013/05/14 | 1,038 | 1,038 | 1,009 | 1,019 | 488,200 |
2013/05/13 | 1,035 | 1,045 | 1,020 | 1,041 | 573,500 |
2013/05/10 | 1,004 | 1,033 | 989 | 1,021 | 713,800 |
2013/05/09 | 933 | 1,009 | 933 | 989 | 822,200 |
2013/05/08 | 969 | 969 | 932 | 933 | 683,100 |
2013/05/07 | 913 | 984 | 913 | 978 | 1,192,900 |
2013/05/02 | 902 | 908 | 893 | 898 | 468,400 |
2013/05/01 | 881 | 911 | 875 | 903 | 1,029,700 |
2013/04/30 | 845 | 883 | 838 | 876 | 778,800 |
2013/04/26 | 849 | 854 | 826 | 830 | 477,300 |
2013/04/25 | 808 | 844 | 808 | 840 | 678,800 |
2013/04/24 | 795 | 802 | 793 | 796 | 757,100 |
2013/04/23 | 769 | 799 | 769 | 783 | 517,300 |
2013/04/22 | 777 | 794 | 776 | 784 | 324,200 |
2013/04/19 | 782 | 786 | 766 | 770 | 461,300 |
2013/04/18 | 792 | 792 | 780 | 781 | 414,300 |
2013/04/17 | 788 | 796 | 787 | 792 | 231,500 |
2013/04/16 | 788 | 790 | 777 | 781 | 387,400 |
2013/04/15 | 795 | 799 | 791 | 792 | 340,400 |
2013/04/12 | 799 | 807 | 793 | 799 | 278,700 |
2013/04/11 | 800 | 811 | 794 | 799 | 368,100 |
2013/04/10 | 809 | 814 | 791 | 794 | 443,200 |
2013/04/09 | 810 | 822 | 804 | 812 | 261,700 |
2013/04/08 | 814 | 822 | 792 | 809 | 287,300 |
2013/04/05 | 814 | 825 | 795 | 799 | 399,900 |
2013/04/04 | 755 | 784 | 752 | 783 | 323,100 |
2013/04/03 | 753 | 774 | 749 | 766 | 345,700 |
2013/04/02 | 770 | 770 | 747 | 752 | 397,500 |
2013/04/01 | 802 | 807 | 775 | 775 | 276,000 |
2013/03/29 | 805 | 810 | 799 | 803 | 187,600 |
2013/03/28 | 815 | 831 | 808 | 810 | 445,300 |
2013/03/27 | 817 | 819 | 806 | 817 | 210,100 |
2013/03/26 | 826 | 831 | 820 | 828 | 259,500 |
2013/03/25 | 849 | 859 | 831 | 831 | 339,700 |
2013/03/22 | 845 | 857 | 838 | 838 | 256,800 |
2013/03/21 | 862 | 869 | 850 | 858 | 395,700 |
2013/03/19 | 830 | 851 | 824 | 849 | 356,100 |
2013/03/18 | 828 | 830 | 819 | 823 | 250,500 |
2013/03/15 | 828 | 836 | 826 | 833 | 328,400 |
2013/03/14 | 811 | 823 | 806 | 822 | 249,000 |
2013/03/13 | 809 | 814 | 801 | 807 | 384,300 |
2013/03/12 | 837 | 838 | 815 | 817 | 366,800 |
2013/03/11 | 812 | 839 | 812 | 837 | 522,700 |
2013/03/08 | 812 | 820 | 808 | 814 | 484,200 |
2013/03/07 | 819 | 819 | 807 | 812 | 337,200 |
2013/03/06 | 813 | 816 | 805 | 814 | 308,900 |
2013/03/05 | 818 | 824 | 805 | 808 | 277,200 |
2013/03/04 | 807 | 819 | 806 | 815 | 307,700 |
2013/03/01 | 809 | 812 | 796 | 807 | 500,900 |
2013/02/28 | 804 | 822 | 804 | 815 | 295,300 |
2013/02/27 | 807 | 817 | 798 | 801 | 314,600 |
2013/02/26 | 799 | 808 | 798 | 804 | 361,100 |
2013/02/25 | 818 | 829 | 806 | 820 | 356,900 |
2013/02/22 | 812 | 815 | 802 | 810 | 438,900 |
2013/02/21 | 823 | 834 | 814 | 820 | 416,300 |
2013/02/20 | 834 | 841 | 815 | 824 | 530,400 |
2013/02/19 | 838 | 849 | 829 | 835 | 283,600 |
2013/02/18 | 829 | 860 | 829 | 853 | 363,400 |
2013/02/15 | 831 | 831 | 803 | 818 | 319,200 |
2013/02/14 | 835 | 838 | 822 | 831 | 272,900 |
2013/02/13 | 836 | 842 | 815 | 827 | 239,000 |
2013/02/12 | 860 | 863 | 834 | 836 | 245,300 |
2013/02/08 | 839 | 865 | 828 | 851 | 556,700 |
2013/02/07 | 810 | 851 | 796 | 838 | 504,100 |
2013/02/06 | 786 | 817 | 786 | 810 | 232,200 |
2013/02/05 | 791 | 798 | 786 | 788 | 150,600 |
2013/02/04 | 798 | 808 | 796 | 803 | 230,600 |
2013/02/01 | 790 | 794 | 786 | 789 | 147,400 |
2013/01/31 | 783 | 787 | 766 | 784 | 158,500 |
2013/01/30 | 769 | 783 | 768 | 780 | 122,400 |
2013/01/29 | 767 | 782 | 765 | 767 | 137,700 |
2013/01/28 | 784 | 785 | 769 | 769 | 171,800 |
2013/01/25 | 765 | 781 | 765 | 781 | 266,100 |
2013/01/24 | 744 | 754 | 736 | 754 | 151,900 |
2013/01/23 | 746 | 755 | 741 | 744 | 239,300 |
2013/01/22 | 749 | 765 | 747 | 751 | 422,600 |
2013/01/21 | 736 | 748 | 729 | 743 | 219,200 |
2013/01/18 | 736 | 736 | 722 | 732 | 224,400 |
2013/01/17 | 732 | 736 | 709 | 724 | 376,500 |
2013/01/16 | 753 | 753 | 721 | 725 | 542,800 |
2013/01/15 | 760 | 764 | 749 | 753 | 177,100 |
2013/01/11 | 758 | 759 | 744 | 751 | 213,500 |
2013/01/10 | 742 | 757 | 739 | 753 | 195,100 |
2013/01/09 | 725 | 754 | 721 | 746 | 391,800 |
2013/01/08 | 749 | 761 | 739 | 740 | 285,800 |
2013/01/07 | 763 | 764 | 745 | 750 | 297,300 |
2013/01/04 | 757 | 764 | 751 | 763 | 160,300 |