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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,735 | 1,749 | 1,718 | 1,732 | 120,100 |
| 2015/12/29 | 1,713 | 1,733 | 1,699 | 1,731 | 133,400 |
| 2015/12/28 | 1,694 | 1,720 | 1,694 | 1,710 | 91,000 |
| 2015/12/25 | 1,697 | 1,709 | 1,681 | 1,687 | 96,500 |
| 2015/12/24 | 1,743 | 1,743 | 1,697 | 1,701 | 110,900 |
| 2015/12/22 | 1,707 | 1,730 | 1,707 | 1,719 | 169,800 |
| 2015/12/21 | 1,700 | 1,715 | 1,685 | 1,708 | 189,700 |
| 2015/12/18 | 1,731 | 1,771 | 1,707 | 1,707 | 366,300 |
| 2015/12/17 | 1,750 | 1,760 | 1,736 | 1,739 | 242,300 |
| 2015/12/16 | 1,702 | 1,723 | 1,700 | 1,713 | 223,900 |
| 2015/12/15 | 1,704 | 1,721 | 1,689 | 1,689 | 263,400 |
| 2015/12/14 | 1,676 | 1,714 | 1,672 | 1,710 | 219,200 |
| 2015/12/11 | 1,700 | 1,732 | 1,699 | 1,716 | 336,900 |
| 2015/12/10 | 1,723 | 1,741 | 1,710 | 1,716 | 380,700 |
| 2015/12/09 | 1,750 | 1,761 | 1,721 | 1,727 | 450,500 |
| 2015/12/08 | 1,793 | 1,793 | 1,761 | 1,766 | 248,700 |
| 2015/12/07 | 1,811 | 1,823 | 1,785 | 1,785 | 281,000 |
| 2015/12/04 | 1,793 | 1,804 | 1,772 | 1,782 | 301,200 |
| 2015/12/03 | 1,825 | 1,829 | 1,808 | 1,823 | 232,600 |
| 2015/12/02 | 1,829 | 1,830 | 1,801 | 1,825 | 313,700 |
| 2015/12/01 | 1,821 | 1,846 | 1,815 | 1,835 | 277,100 |
| 2015/11/30 | 1,831 | 1,839 | 1,801 | 1,820 | 347,000 |
| 2015/11/27 | 1,863 | 1,887 | 1,840 | 1,847 | 351,200 |
| 2015/11/26 | 1,853 | 1,877 | 1,849 | 1,863 | 359,700 |
| 2015/11/25 | 1,840 | 1,864 | 1,816 | 1,853 | 361,600 |
| 2015/11/24 | 1,800 | 1,833 | 1,788 | 1,827 | 229,700 |
| 2015/11/20 | 1,804 | 1,811 | 1,788 | 1,811 | 166,400 |
| 2015/11/19 | 1,810 | 1,818 | 1,790 | 1,803 | 170,000 |
| 2015/11/18 | 1,809 | 1,814 | 1,786 | 1,790 | 190,300 |
| 2015/11/17 | 1,800 | 1,823 | 1,794 | 1,811 | 247,400 |
| 2015/11/16 | 1,758 | 1,793 | 1,743 | 1,787 | 294,200 |
| 2015/11/13 | 1,796 | 1,803 | 1,774 | 1,785 | 336,200 |
| 2015/11/12 | 1,816 | 1,824 | 1,789 | 1,804 | 384,900 |
| 2015/11/11 | 1,786 | 1,818 | 1,780 | 1,810 | 451,500 |
| 2015/11/10 | 1,750 | 1,790 | 1,746 | 1,783 | 295,900 |
| 2015/11/09 | 1,748 | 1,787 | 1,738 | 1,777 | 336,000 |
| 2015/11/06 | 1,763 | 1,763 | 1,705 | 1,735 | 293,400 |
| 2015/11/05 | 1,714 | 1,763 | 1,702 | 1,734 | 415,100 |
| 2015/11/04 | 1,757 | 1,763 | 1,725 | 1,731 | 255,400 |
| 2015/11/02 | 1,757 | 1,757 | 1,722 | 1,733 | 346,900 |
| 2015/10/30 | 1,768 | 1,796 | 1,749 | 1,788 | 475,500 |
| 2015/10/29 | 1,751 | 1,784 | 1,732 | 1,768 | 890,900 |
| 2015/10/28 | 1,707 | 1,755 | 1,678 | 1,750 | 503,600 |
| 2015/10/27 | 1,710 | 1,712 | 1,687 | 1,693 | 282,000 |
| 2015/10/26 | 1,713 | 1,723 | 1,697 | 1,715 | 150,000 |
| 2015/10/23 | 1,701 | 1,719 | 1,688 | 1,696 | 391,400 |
| 2015/10/22 | 1,662 | 1,694 | 1,659 | 1,686 | 181,700 |
| 2015/10/21 | 1,640 | 1,687 | 1,622 | 1,682 | 172,900 |
| 2015/10/20 | 1,659 | 1,674 | 1,636 | 1,642 | 171,100 |
| 2015/10/19 | 1,649 | 1,668 | 1,630 | 1,652 | 162,800 |
| 2015/10/16 | 1,680 | 1,682 | 1,648 | 1,655 | 248,000 |
| 2015/10/15 | 1,644 | 1,677 | 1,638 | 1,666 | 299,400 |
| 2015/10/14 | 1,663 | 1,663 | 1,627 | 1,629 | 239,600 |
| 2015/10/13 | 1,655 | 1,664 | 1,633 | 1,651 | 383,100 |
| 2015/10/09 | 1,620 | 1,679 | 1,596 | 1,671 | 376,000 |
| 2015/10/08 | 1,599 | 1,623 | 1,581 | 1,596 | 388,100 |
| 2015/10/07 | 1,585 | 1,608 | 1,569 | 1,599 | 342,000 |
| 2015/10/06 | 1,598 | 1,616 | 1,596 | 1,600 | 264,600 |
| 2015/10/05 | 1,562 | 1,587 | 1,559 | 1,576 | 217,200 |
| 2015/10/02 | 1,528 | 1,551 | 1,495 | 1,540 | 259,700 |
| 2015/10/01 | 1,536 | 1,544 | 1,502 | 1,536 | 270,700 |
| 2015/09/30 | 1,502 | 1,532 | 1,486 | 1,522 | 372,700 |
| 2015/09/29 | 1,502 | 1,502 | 1,465 | 1,473 | 387,500 |
| 2015/09/28 | 1,529 | 1,543 | 1,510 | 1,522 | 252,300 |
| 2015/09/25 | 1,513 | 1,531 | 1,500 | 1,524 | 354,300 |
| 2015/09/24 | 1,514 | 1,533 | 1,500 | 1,506 | 292,900 |
| 2015/09/18 | 1,547 | 1,559 | 1,526 | 1,544 | 454,000 |
| 2015/09/17 | 1,545 | 1,564 | 1,533 | 1,556 | 278,200 |
| 2015/09/16 | 1,540 | 1,541 | 1,513 | 1,533 | 147,600 |
| 2015/09/15 | 1,509 | 1,561 | 1,501 | 1,529 | 438,100 |
| 2015/09/14 | 1,551 | 1,551 | 1,482 | 1,492 | 200,300 |
| 2015/09/11 | 1,485 | 1,533 | 1,485 | 1,519 | 392,000 |
| 2015/09/10 | 1,480 | 1,513 | 1,463 | 1,509 | 411,100 |
| 2015/09/09 | 1,494 | 1,514 | 1,468 | 1,513 | 403,800 |
| 2015/09/08 | 1,473 | 1,487 | 1,451 | 1,451 | 129,000 |
| 2015/09/07 | 1,458 | 1,492 | 1,443 | 1,471 | 233,400 |
| 2015/09/04 | 1,504 | 1,509 | 1,449 | 1,467 | 339,500 |
| 2015/09/03 | 1,500 | 1,522 | 1,475 | 1,480 | 361,000 |
| 2015/09/02 | 1,476 | 1,512 | 1,476 | 1,487 | 325,300 |
| 2015/09/01 | 1,521 | 1,541 | 1,501 | 1,501 | 382,400 |
| 2015/08/31 | 1,552 | 1,557 | 1,517 | 1,526 | 375,800 |
| 2015/08/28 | 1,565 | 1,573 | 1,546 | 1,560 | 451,900 |
| 2015/08/27 | 1,520 | 1,537 | 1,510 | 1,511 | 387,900 |
| 2015/08/26 | 1,460 | 1,500 | 1,442 | 1,491 | 392,700 |
| 2015/08/25 | 1,450 | 1,521 | 1,443 | 1,457 | 281,400 |
| 2015/08/24 | 1,575 | 1,591 | 1,537 | 1,537 | 240,700 |
| 2015/08/21 | 1,616 | 1,634 | 1,612 | 1,616 | 176,700 |
| 2015/08/20 | 1,673 | 1,681 | 1,655 | 1,657 | 124,200 |
| 2015/08/19 | 1,721 | 1,721 | 1,678 | 1,688 | 147,400 |
| 2015/08/18 | 1,725 | 1,746 | 1,712 | 1,734 | 226,600 |
| 2015/08/17 | 1,699 | 1,722 | 1,695 | 1,720 | 142,400 |
| 2015/08/14 | 1,689 | 1,715 | 1,674 | 1,697 | 172,400 |
| 2015/08/13 | 1,684 | 1,698 | 1,667 | 1,696 | 138,100 |
| 2015/08/12 | 1,693 | 1,724 | 1,689 | 1,702 | 187,700 |
| 2015/08/11 | 1,717 | 1,726 | 1,682 | 1,704 | 152,500 |
| 2015/08/10 | 1,704 | 1,707 | 1,679 | 1,704 | 242,800 |
| 2015/08/07 | 1,680 | 1,690 | 1,664 | 1,683 | 204,500 |
| 2015/08/06 | 1,727 | 1,730 | 1,678 | 1,686 | 432,300 |
| 2015/08/05 | 1,717 | 1,745 | 1,687 | 1,704 | 897,500 |
| 2015/08/04 | 1,589 | 1,640 | 1,570 | 1,612 | 523,800 |
| 2015/08/03 | 1,585 | 1,593 | 1,573 | 1,588 | 167,100 |
| 2015/07/31 | 1,580 | 1,603 | 1,580 | 1,602 | 103,000 |
| 2015/07/30 | 1,587 | 1,601 | 1,580 | 1,584 | 170,600 |
| 2015/07/29 | 1,574 | 1,579 | 1,557 | 1,572 | 222,900 |
| 2015/07/28 | 1,566 | 1,586 | 1,560 | 1,574 | 243,700 |
| 2015/07/27 | 1,612 | 1,612 | 1,581 | 1,584 | 229,800 |
| 2015/07/24 | 1,615 | 1,626 | 1,607 | 1,612 | 240,700 |
| 2015/07/23 | 1,637 | 1,645 | 1,606 | 1,621 | 440,800 |
| 2015/07/22 | 1,643 | 1,653 | 1,635 | 1,641 | 188,100 |
| 2015/07/21 | 1,672 | 1,680 | 1,652 | 1,660 | 211,900 |
| 2015/07/17 | 1,663 | 1,663 | 1,639 | 1,652 | 216,300 |
| 2015/07/16 | 1,666 | 1,666 | 1,628 | 1,663 | 316,300 |
| 2015/07/15 | 1,641 | 1,655 | 1,630 | 1,652 | 308,000 |
| 2015/07/14 | 1,653 | 1,656 | 1,625 | 1,639 | 491,500 |
| 2015/07/13 | 1,618 | 1,632 | 1,610 | 1,623 | 114,400 |
| 2015/07/10 | 1,639 | 1,640 | 1,592 | 1,604 | 491,300 |
| 2015/07/09 | 1,600 | 1,612 | 1,555 | 1,612 | 272,700 |
| 2015/07/08 | 1,681 | 1,689 | 1,635 | 1,635 | 281,400 |
| 2015/07/07 | 1,698 | 1,704 | 1,678 | 1,699 | 383,200 |
| 2015/07/06 | 1,715 | 1,720 | 1,677 | 1,679 | 227,100 |
| 2015/07/03 | 1,731 | 1,740 | 1,714 | 1,740 | 268,900 |
| 2015/07/02 | 1,720 | 1,754 | 1,714 | 1,731 | 323,900 |
| 2015/07/01 | 1,699 | 1,734 | 1,693 | 1,699 | 382,700 |
| 2015/06/30 | 1,699 | 1,704 | 1,685 | 1,700 | 184,700 |
| 2015/06/29 | 1,688 | 1,724 | 1,685 | 1,707 | 218,900 |
| 2015/06/26 | 1,726 | 1,742 | 1,714 | 1,735 | 251,900 |
| 2015/06/25 | 1,741 | 1,751 | 1,731 | 1,744 | 164,300 |
| 2015/06/24 | 1,761 | 1,774 | 1,755 | 1,757 | 198,800 |
| 2015/06/23 | 1,739 | 1,755 | 1,716 | 1,755 | 347,200 |
| 2015/06/22 | 1,715 | 1,731 | 1,706 | 1,724 | 275,000 |
| 2015/06/19 | 1,698 | 1,726 | 1,697 | 1,705 | 407,800 |
| 2015/06/18 | 1,680 | 1,703 | 1,666 | 1,674 | 525,300 |
| 2015/06/17 | 1,694 | 1,727 | 1,692 | 1,700 | 535,800 |
| 2015/06/16 | 1,660 | 1,687 | 1,656 | 1,675 | 194,900 |
| 2015/06/15 | 1,680 | 1,691 | 1,664 | 1,669 | 412,900 |
| 2015/06/12 | 1,716 | 1,727 | 1,692 | 1,697 | 465,300 |
| 2015/06/11 | 1,700 | 1,724 | 1,688 | 1,704 | 339,800 |
| 2015/06/10 | 1,685 | 1,708 | 1,680 | 1,685 | 348,500 |
| 2015/06/09 | 1,708 | 1,710 | 1,682 | 1,685 | 337,600 |
| 2015/06/08 | 1,737 | 1,742 | 1,712 | 1,715 | 101,500 |
| 2015/06/05 | 1,706 | 1,724 | 1,691 | 1,720 | 189,200 |
| 2015/06/04 | 1,700 | 1,726 | 1,700 | 1,718 | 210,500 |
| 2015/06/03 | 1,702 | 1,713 | 1,694 | 1,706 | 157,700 |
| 2015/06/02 | 1,725 | 1,745 | 1,719 | 1,723 | 195,200 |
| 2015/06/01 | 1,700 | 1,728 | 1,695 | 1,715 | 426,200 |
| 2015/05/29 | 1,711 | 1,753 | 1,711 | 1,724 | 374,800 |
| 2015/05/28 | 1,700 | 1,718 | 1,688 | 1,708 | 463,300 |
| 2015/05/27 | 1,694 | 1,710 | 1,680 | 1,688 | 396,100 |
| 2015/05/26 | 1,708 | 1,708 | 1,682 | 1,692 | 120,300 |
| 2015/05/25 | 1,686 | 1,729 | 1,680 | 1,709 | 323,400 |
| 2015/05/22 | 1,673 | 1,685 | 1,659 | 1,664 | 166,900 |
| 2015/05/21 | 1,676 | 1,687 | 1,661 | 1,663 | 175,500 |
| 2015/05/20 | 1,688 | 1,698 | 1,660 | 1,670 | 139,100 |
| 2015/05/19 | 1,672 | 1,697 | 1,672 | 1,677 | 127,800 |
| 2015/05/18 | 1,670 | 1,690 | 1,667 | 1,670 | 144,800 |
| 2015/05/15 | 1,635 | 1,664 | 1,635 | 1,651 | 151,800 |
| 2015/05/14 | 1,651 | 1,651 | 1,613 | 1,616 | 319,600 |
| 2015/05/13 | 1,632 | 1,683 | 1,620 | 1,678 | 322,600 |
| 2015/05/12 | 1,644 | 1,671 | 1,614 | 1,657 | 292,500 |
| 2015/05/11 | 1,690 | 1,698 | 1,658 | 1,673 | 328,400 |
| 2015/05/08 | 1,667 | 1,682 | 1,647 | 1,661 | 194,900 |
| 2015/05/07 | 1,658 | 1,694 | 1,658 | 1,666 | 227,300 |
| 2015/05/01 | 1,677 | 1,699 | 1,672 | 1,677 | 310,000 |
| 2015/04/30 | 1,661 | 1,711 | 1,660 | 1,693 | 738,800 |
| 2015/04/28 | 1,673 | 1,681 | 1,664 | 1,668 | 279,600 |
| 2015/04/27 | 1,658 | 1,679 | 1,648 | 1,659 | 349,200 |
| 2015/04/24 | 1,632 | 1,669 | 1,626 | 1,648 | 534,900 |
| 2015/04/23 | 1,621 | 1,632 | 1,610 | 1,621 | 211,500 |
| 2015/04/22 | 1,629 | 1,633 | 1,618 | 1,626 | 197,200 |
| 2015/04/21 | 1,606 | 1,623 | 1,606 | 1,618 | 207,600 |
| 2015/04/20 | 1,606 | 1,629 | 1,604 | 1,606 | 219,000 |
| 2015/04/17 | 1,609 | 1,617 | 1,593 | 1,606 | 181,400 |
| 2015/04/16 | 1,618 | 1,649 | 1,610 | 1,632 | 408,200 |
| 2015/04/15 | 1,612 | 1,612 | 1,598 | 1,601 | 125,100 |
| 2015/04/14 | 1,610 | 1,635 | 1,603 | 1,624 | 210,500 |
| 2015/04/13 | 1,620 | 1,620 | 1,589 | 1,603 | 144,800 |
| 2015/04/10 | 1,631 | 1,636 | 1,601 | 1,611 | 191,100 |
| 2015/04/09 | 1,635 | 1,635 | 1,610 | 1,626 | 196,200 |
| 2015/04/08 | 1,603 | 1,635 | 1,599 | 1,624 | 343,100 |
| 2015/04/07 | 1,595 | 1,602 | 1,582 | 1,596 | 226,100 |
| 2015/04/06 | 1,580 | 1,586 | 1,565 | 1,585 | 208,400 |
| 2015/04/03 | 1,600 | 1,613 | 1,586 | 1,597 | 174,900 |
| 2015/04/02 | 1,579 | 1,628 | 1,579 | 1,599 | 543,400 |
| 2015/04/01 | 1,543 | 1,596 | 1,536 | 1,571 | 597,200 |
| 2015/03/31 | 1,579 | 1,594 | 1,550 | 1,554 | 388,400 |
| 2015/03/30 | 1,515 | 1,547 | 1,515 | 1,543 | 295,900 |
| 2015/03/27 | 1,495 | 1,559 | 1,492 | 1,510 | 461,000 |
| 2015/03/26 | 1,532 | 1,542 | 1,501 | 1,505 | 313,600 |
| 2015/03/25 | 1,548 | 1,563 | 1,532 | 1,554 | 216,600 |
| 2015/03/24 | 1,555 | 1,579 | 1,546 | 1,547 | 209,600 |
| 2015/03/23 | 1,525 | 1,565 | 1,524 | 1,559 | 247,700 |
| 2015/03/20 | 1,524 | 1,529 | 1,510 | 1,529 | 320,800 |
| 2015/03/19 | 1,524 | 1,536 | 1,508 | 1,513 | 449,900 |
| 2015/03/18 | 1,550 | 1,550 | 1,531 | 1,540 | 125,500 |
| 2015/03/17 | 1,565 | 1,568 | 1,540 | 1,545 | 267,800 |
| 2015/03/16 | 1,554 | 1,562 | 1,534 | 1,552 | 227,200 |
| 2015/03/13 | 1,593 | 1,593 | 1,566 | 1,566 | 361,000 |
| 2015/03/12 | 1,531 | 1,575 | 1,531 | 1,571 | 386,500 |
| 2015/03/11 | 1,522 | 1,538 | 1,514 | 1,516 | 219,300 |
| 2015/03/10 | 1,519 | 1,540 | 1,510 | 1,520 | 329,100 |
| 2015/03/09 | 1,501 | 1,521 | 1,485 | 1,501 | 250,000 |
| 2015/03/06 | 1,500 | 1,522 | 1,486 | 1,498 | 470,200 |
| 2015/03/05 | 1,493 | 1,500 | 1,473 | 1,496 | 194,200 |
| 2015/03/04 | 1,503 | 1,505 | 1,476 | 1,500 | 185,200 |
| 2015/03/03 | 1,510 | 1,515 | 1,481 | 1,501 | 286,200 |
| 2015/03/02 | 1,497 | 1,523 | 1,440 | 1,517 | 226,000 |
| 2015/02/27 | 1,530 | 1,538 | 1,510 | 1,519 | 181,900 |
| 2015/02/26 | 1,511 | 1,540 | 1,504 | 1,536 | 246,600 |
| 2015/02/25 | 1,507 | 1,517 | 1,491 | 1,511 | 140,500 |
| 2015/02/24 | 1,488 | 1,517 | 1,478 | 1,508 | 395,500 |
| 2015/02/23 | 1,500 | 1,500 | 1,466 | 1,483 | 272,000 |
| 2015/02/20 | 1,490 | 1,495 | 1,471 | 1,487 | 237,800 |
| 2015/02/19 | 1,467 | 1,494 | 1,448 | 1,490 | 234,100 |
| 2015/02/18 | 1,477 | 1,494 | 1,455 | 1,468 | 304,100 |
| 2015/02/17 | 1,423 | 1,475 | 1,419 | 1,467 | 566,800 |
| 2015/02/16 | 1,407 | 1,423 | 1,402 | 1,408 | 231,000 |
| 2015/02/13 | 1,400 | 1,403 | 1,371 | 1,385 | 307,400 |
| 2015/02/12 | 1,406 | 1,414 | 1,387 | 1,393 | 270,500 |
| 2015/02/10 | 1,383 | 1,397 | 1,370 | 1,387 | 325,100 |
| 2015/02/09 | 1,402 | 1,404 | 1,373 | 1,383 | 242,900 |
| 2015/02/06 | 1,400 | 1,411 | 1,366 | 1,375 | 287,700 |
| 2015/02/05 | 1,450 | 1,450 | 1,393 | 1,408 | 262,400 |
| 2015/02/04 | 1,451 | 1,451 | 1,422 | 1,432 | 158,100 |
| 2015/02/03 | 1,456 | 1,458 | 1,414 | 1,421 | 150,800 |
| 2015/02/02 | 1,438 | 1,463 | 1,436 | 1,455 | 196,900 |
| 2015/01/30 | 1,437 | 1,470 | 1,436 | 1,455 | 396,400 |
| 2015/01/29 | 1,435 | 1,442 | 1,414 | 1,418 | 327,700 |
| 2015/01/28 | 1,402 | 1,445 | 1,402 | 1,440 | 344,100 |
| 2015/01/27 | 1,388 | 1,404 | 1,386 | 1,402 | 252,700 |
| 2015/01/26 | 1,359 | 1,380 | 1,350 | 1,378 | 175,600 |
| 2015/01/23 | 1,350 | 1,370 | 1,340 | 1,368 | 215,400 |
| 2015/01/22 | 1,338 | 1,338 | 1,324 | 1,338 | 128,900 |
| 2015/01/21 | 1,346 | 1,354 | 1,332 | 1,342 | 201,700 |
| 2015/01/20 | 1,335 | 1,349 | 1,329 | 1,345 | 307,400 |
| 2015/01/19 | 1,325 | 1,338 | 1,319 | 1,335 | 169,600 |
| 2015/01/16 | 1,320 | 1,328 | 1,302 | 1,313 | 305,700 |
| 2015/01/15 | 1,343 | 1,372 | 1,342 | 1,353 | 211,400 |
| 2015/01/14 | 1,347 | 1,371 | 1,330 | 1,333 | 220,100 |
| 2015/01/13 | 1,360 | 1,370 | 1,342 | 1,362 | 210,200 |
| 2015/01/09 | 1,367 | 1,381 | 1,362 | 1,375 | 189,400 |
| 2015/01/08 | 1,370 | 1,376 | 1,359 | 1,367 | 321,300 |
| 2015/01/07 | 1,349 | 1,375 | 1,349 | 1,362 | 235,000 |
| 2015/01/06 | 1,390 | 1,391 | 1,363 | 1,366 | 335,600 |
| 2015/01/05 | 1,422 | 1,440 | 1,413 | 1,421 | 180,700 |