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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,994 | 1,997 | 1,984 | 1,985 | 75,500 |
| 2017/12/28 | 1,999 | 2,013 | 1,989 | 1,991 | 138,300 |
| 2017/12/27 | 1,960 | 1,998 | 1,956 | 1,990 | 162,400 |
| 2017/12/26 | 1,965 | 1,974 | 1,959 | 1,961 | 101,700 |
| 2017/12/25 | 1,970 | 1,974 | 1,962 | 1,970 | 116,800 |
| 2017/12/22 | 1,937 | 1,968 | 1,937 | 1,957 | 159,300 |
| 2017/12/21 | 1,942 | 1,943 | 1,932 | 1,937 | 283,400 |
| 2017/12/20 | 1,978 | 1,981 | 1,946 | 1,951 | 328,200 |
| 2017/12/19 | 2,008 | 2,010 | 1,983 | 1,984 | 174,100 |
| 2017/12/18 | 1,977 | 2,013 | 1,977 | 2,010 | 264,000 |
| 2017/12/15 | 1,962 | 1,976 | 1,949 | 1,961 | 301,400 |
| 2017/12/14 | 1,964 | 1,971 | 1,956 | 1,966 | 265,800 |
| 2017/12/13 | 1,987 | 1,990 | 1,959 | 1,964 | 237,700 |
| 2017/12/12 | 1,981 | 1,999 | 1,972 | 1,987 | 238,600 |
| 2017/12/11 | 1,937 | 1,985 | 1,932 | 1,981 | 272,400 |
| 2017/12/08 | 1,925 | 1,941 | 1,922 | 1,939 | 341,200 |
| 2017/12/07 | 1,880 | 1,929 | 1,871 | 1,923 | 298,300 |
| 2017/12/06 | 1,937 | 1,941 | 1,878 | 1,883 | 168,900 |
| 2017/12/05 | 1,915 | 1,943 | 1,912 | 1,939 | 252,800 |
| 2017/12/04 | 1,909 | 1,947 | 1,909 | 1,930 | 295,100 |
| 2017/12/01 | 1,903 | 1,916 | 1,882 | 1,909 | 193,700 |
| 2017/11/30 | 1,891 | 1,899 | 1,862 | 1,896 | 241,100 |
| 2017/11/29 | 1,883 | 1,894 | 1,866 | 1,890 | 272,200 |
| 2017/11/28 | 1,889 | 1,902 | 1,880 | 1,890 | 187,300 |
| 2017/11/27 | 1,888 | 1,888 | 1,871 | 1,878 | 184,100 |
| 2017/11/24 | 1,856 | 1,888 | 1,849 | 1,877 | 253,900 |
| 2017/11/22 | 1,901 | 1,911 | 1,889 | 1,895 | 463,700 |
| 2017/11/21 | 1,873 | 1,889 | 1,859 | 1,861 | 296,800 |
| 2017/11/20 | 1,850 | 1,865 | 1,842 | 1,859 | 145,300 |
| 2017/11/17 | 1,891 | 1,899 | 1,854 | 1,858 | 337,900 |
| 2017/11/16 | 1,814 | 1,866 | 1,809 | 1,852 | 290,800 |
| 2017/11/15 | 1,858 | 1,860 | 1,814 | 1,818 | 385,300 |
| 2017/11/14 | 1,866 | 1,899 | 1,858 | 1,873 | 431,200 |
| 2017/11/13 | 1,860 | 1,868 | 1,849 | 1,850 | 160,000 |
| 2017/11/10 | 1,854 | 1,878 | 1,852 | 1,866 | 218,800 |
| 2017/11/09 | 1,880 | 1,909 | 1,853 | 1,876 | 442,800 |
| 2017/11/08 | 1,849 | 1,877 | 1,843 | 1,870 | 468,900 |
| 2017/11/07 | 1,840 | 1,846 | 1,816 | 1,846 | 585,300 |
| 2017/11/06 | 1,996 | 2,007 | 1,850 | 1,854 | 844,000 |
| 2017/11/02 | 1,990 | 2,066 | 1,964 | 1,974 | 721,600 |
| 2017/11/01 | 1,974 | 1,983 | 1,957 | 1,972 | 484,300 |
| 2017/10/31 | 1,952 | 1,965 | 1,946 | 1,952 | 349,000 |
| 2017/10/30 | 1,971 | 1,974 | 1,944 | 1,957 | 363,500 |
| 2017/10/27 | 1,987 | 1,989 | 1,968 | 1,985 | 238,300 |
| 2017/10/26 | 1,971 | 1,990 | 1,949 | 1,985 | 379,200 |
| 2017/10/25 | 1,989 | 1,999 | 1,968 | 1,971 | 246,000 |
| 2017/10/24 | 1,980 | 1,990 | 1,970 | 1,982 | 247,100 |
| 2017/10/23 | 1,985 | 1,985 | 1,972 | 1,981 | 198,800 |
| 2017/10/20 | 1,949 | 1,974 | 1,949 | 1,972 | 126,100 |
| 2017/10/19 | 1,960 | 1,965 | 1,949 | 1,954 | 213,600 |
| 2017/10/18 | 1,962 | 1,971 | 1,951 | 1,957 | 179,600 |
| 2017/10/17 | 1,966 | 1,966 | 1,948 | 1,958 | 250,500 |
| 2017/10/16 | 1,965 | 1,969 | 1,952 | 1,954 | 135,200 |
| 2017/10/13 | 1,959 | 1,972 | 1,951 | 1,962 | 152,400 |
| 2017/10/12 | 1,977 | 1,977 | 1,962 | 1,962 | 182,600 |
| 2017/10/11 | 1,974 | 1,980 | 1,959 | 1,970 | 169,200 |
| 2017/10/10 | 1,962 | 1,974 | 1,950 | 1,972 | 254,800 |
| 2017/10/06 | 1,974 | 1,984 | 1,962 | 1,966 | 202,800 |
| 2017/10/05 | 1,977 | 1,994 | 1,968 | 1,976 | 244,400 |
| 2017/10/04 | 2,005 | 2,017 | 1,994 | 2,003 | 228,000 |
| 2017/10/03 | 2,036 | 2,036 | 1,999 | 2,013 | 192,800 |
| 2017/10/02 | 2,043 | 2,050 | 2,013 | 2,020 | 266,800 |
| 2017/09/29 | 1,995 | 2,057 | 1,989 | 2,052 | 367,600 |
| 2017/09/28 | 1,980 | 2,000 | 1,962 | 1,998 | 455,700 |
| 2017/09/27 | 1,965 | 1,979 | 1,933 | 1,976 | 544,900 |
| 2017/09/26 | 1,878 | 1,912 | 1,878 | 1,908 | 252,800 |
| 2017/09/25 | 1,898 | 1,906 | 1,876 | 1,883 | 228,200 |
| 2017/09/22 | 1,896 | 1,898 | 1,879 | 1,893 | 180,000 |
| 2017/09/21 | 1,931 | 1,936 | 1,900 | 1,902 | 265,500 |
| 2017/09/20 | 1,943 | 1,953 | 1,934 | 1,937 | 133,500 |
| 2017/09/19 | 1,933 | 1,959 | 1,933 | 1,958 | 236,700 |
| 2017/09/15 | 1,921 | 1,925 | 1,906 | 1,918 | 247,500 |
| 2017/09/14 | 1,916 | 1,926 | 1,906 | 1,911 | 161,200 |
| 2017/09/13 | 1,894 | 1,913 | 1,884 | 1,908 | 183,100 |
| 2017/09/12 | 1,926 | 1,926 | 1,873 | 1,884 | 361,600 |
| 2017/09/11 | 1,891 | 1,913 | 1,891 | 1,900 | 175,000 |
| 2017/09/08 | 1,863 | 1,884 | 1,856 | 1,879 | 253,900 |
| 2017/09/07 | 1,866 | 1,873 | 1,852 | 1,871 | 173,200 |
| 2017/09/06 | 1,824 | 1,860 | 1,823 | 1,856 | 171,800 |
| 2017/09/05 | 1,867 | 1,872 | 1,841 | 1,846 | 214,700 |
| 2017/09/04 | 1,864 | 1,875 | 1,832 | 1,868 | 242,300 |
| 2017/09/01 | 1,883 | 1,883 | 1,852 | 1,875 | 215,700 |
| 2017/08/31 | 1,867 | 1,877 | 1,860 | 1,871 | 196,600 |
| 2017/08/30 | 1,870 | 1,877 | 1,856 | 1,873 | 182,400 |
| 2017/08/29 | 1,865 | 1,869 | 1,857 | 1,867 | 169,700 |
| 2017/08/28 | 1,868 | 1,879 | 1,863 | 1,875 | 256,800 |
| 2017/08/25 | 1,838 | 1,854 | 1,827 | 1,850 | 131,300 |
| 2017/08/24 | 1,815 | 1,843 | 1,807 | 1,831 | 174,600 |
| 2017/08/23 | 1,854 | 1,855 | 1,827 | 1,831 | 195,000 |
| 2017/08/22 | 1,825 | 1,838 | 1,818 | 1,834 | 149,200 |
| 2017/08/21 | 1,833 | 1,845 | 1,831 | 1,833 | 146,600 |
| 2017/08/18 | 1,820 | 1,836 | 1,811 | 1,828 | 259,300 |
| 2017/08/17 | 1,831 | 1,860 | 1,831 | 1,851 | 345,500 |
| 2017/08/16 | 1,842 | 1,855 | 1,831 | 1,832 | 160,600 |
| 2017/08/15 | 1,836 | 1,859 | 1,829 | 1,839 | 183,900 |
| 2017/08/14 | 1,818 | 1,848 | 1,809 | 1,840 | 384,600 |
| 2017/08/10 | 1,841 | 1,858 | 1,828 | 1,836 | 245,400 |
| 2017/08/09 | 1,881 | 1,881 | 1,840 | 1,847 | 268,200 |
| 2017/08/08 | 1,882 | 1,888 | 1,864 | 1,880 | 242,500 |
| 2017/08/07 | 1,872 | 1,902 | 1,862 | 1,888 | 459,400 |
| 2017/08/04 | 1,770 | 1,867 | 1,770 | 1,860 | 944,600 |
| 2017/08/03 | 1,765 | 1,850 | 1,746 | 1,767 | 839,700 |
| 2017/08/02 | 1,739 | 1,749 | 1,731 | 1,746 | 334,800 |
| 2017/08/01 | 1,703 | 1,739 | 1,702 | 1,727 | 427,600 |
| 2017/07/31 | 1,694 | 1,704 | 1,686 | 1,698 | 208,900 |
| 2017/07/28 | 1,697 | 1,706 | 1,682 | 1,702 | 245,200 |
| 2017/07/27 | 1,693 | 1,713 | 1,689 | 1,697 | 281,600 |
| 2017/07/26 | 1,683 | 1,696 | 1,680 | 1,693 | 314,000 |
| 2017/07/25 | 1,674 | 1,684 | 1,666 | 1,668 | 187,100 |
| 2017/07/24 | 1,691 | 1,691 | 1,670 | 1,682 | 220,700 |
| 2017/07/21 | 1,708 | 1,715 | 1,698 | 1,707 | 217,000 |
| 2017/07/20 | 1,697 | 1,715 | 1,693 | 1,709 | 206,800 |
| 2017/07/19 | 1,703 | 1,709 | 1,694 | 1,699 | 123,000 |
| 2017/07/18 | 1,689 | 1,706 | 1,681 | 1,703 | 215,500 |
| 2017/07/14 | 1,672 | 1,699 | 1,663 | 1,695 | 252,400 |
| 2017/07/13 | 1,682 | 1,682 | 1,663 | 1,669 | 142,500 |
| 2017/07/12 | 1,675 | 1,684 | 1,669 | 1,674 | 174,700 |
| 2017/07/11 | 1,673 | 1,687 | 1,669 | 1,683 | 185,900 |
| 2017/07/10 | 1,681 | 1,689 | 1,673 | 1,678 | 190,400 |
| 2017/07/07 | 1,665 | 1,691 | 1,665 | 1,678 | 188,500 |
| 2017/07/06 | 1,675 | 1,682 | 1,665 | 1,677 | 182,400 |
| 2017/07/05 | 1,671 | 1,682 | 1,661 | 1,682 | 308,300 |
| 2017/07/04 | 1,718 | 1,719 | 1,662 | 1,671 | 398,100 |
| 2017/07/03 | 1,705 | 1,721 | 1,699 | 1,713 | 242,300 |
| 2017/06/30 | 1,705 | 1,714 | 1,692 | 1,710 | 372,400 |
| 2017/06/29 | 1,697 | 1,709 | 1,691 | 1,704 | 244,200 |
| 2017/06/28 | 1,682 | 1,697 | 1,681 | 1,682 | 212,000 |
| 2017/06/27 | 1,687 | 1,696 | 1,685 | 1,689 | 143,400 |
| 2017/06/26 | 1,675 | 1,687 | 1,671 | 1,678 | 150,000 |
| 2017/06/23 | 1,670 | 1,680 | 1,661 | 1,673 | 144,300 |
| 2017/06/22 | 1,658 | 1,672 | 1,658 | 1,669 | 214,900 |
| 2017/06/21 | 1,670 | 1,680 | 1,657 | 1,662 | 272,300 |
| 2017/06/20 | 1,680 | 1,699 | 1,673 | 1,689 | 246,500 |
| 2017/06/19 | 1,680 | 1,691 | 1,674 | 1,680 | 200,200 |
| 2017/06/16 | 1,676 | 1,687 | 1,670 | 1,681 | 253,000 |
| 2017/06/15 | 1,697 | 1,697 | 1,664 | 1,666 | 239,000 |
| 2017/06/14 | 1,720 | 1,740 | 1,704 | 1,704 | 305,300 |
| 2017/06/13 | 1,703 | 1,719 | 1,701 | 1,709 | 142,600 |
| 2017/06/12 | 1,681 | 1,714 | 1,679 | 1,707 | 250,000 |
| 2017/06/09 | 1,685 | 1,703 | 1,673 | 1,681 | 237,000 |
| 2017/06/08 | 1,684 | 1,691 | 1,676 | 1,683 | 160,300 |
| 2017/06/07 | 1,657 | 1,690 | 1,654 | 1,686 | 216,600 |
| 2017/06/06 | 1,678 | 1,685 | 1,670 | 1,672 | 170,200 |
| 2017/06/05 | 1,667 | 1,692 | 1,667 | 1,683 | 254,300 |
| 2017/06/02 | 1,636 | 1,694 | 1,633 | 1,680 | 459,400 |
| 2017/06/01 | 1,616 | 1,626 | 1,605 | 1,622 | 343,800 |
| 2017/05/31 | 1,610 | 1,623 | 1,602 | 1,611 | 293,300 |
| 2017/05/30 | 1,595 | 1,606 | 1,581 | 1,601 | 122,000 |
| 2017/05/29 | 1,596 | 1,600 | 1,588 | 1,596 | 124,600 |
| 2017/05/26 | 1,603 | 1,603 | 1,588 | 1,594 | 215,300 |
| 2017/05/25 | 1,605 | 1,610 | 1,596 | 1,605 | 116,600 |
| 2017/05/24 | 1,616 | 1,621 | 1,607 | 1,617 | 187,200 |
| 2017/05/23 | 1,605 | 1,615 | 1,597 | 1,600 | 209,900 |
| 2017/05/22 | 1,607 | 1,610 | 1,595 | 1,606 | 160,300 |
| 2017/05/19 | 1,606 | 1,616 | 1,583 | 1,603 | 116,300 |
| 2017/05/18 | 1,600 | 1,606 | 1,592 | 1,597 | 193,600 |
| 2017/05/17 | 1,617 | 1,629 | 1,612 | 1,621 | 212,800 |
| 2017/05/16 | 1,642 | 1,643 | 1,612 | 1,629 | 210,700 |
| 2017/05/15 | 1,657 | 1,665 | 1,635 | 1,636 | 190,300 |
| 2017/05/12 | 1,664 | 1,675 | 1,650 | 1,670 | 310,400 |
| 2017/05/11 | 1,709 | 1,713 | 1,649 | 1,655 | 461,700 |
| 2017/05/10 | 1,699 | 1,708 | 1,691 | 1,701 | 226,800 |
| 2017/05/09 | 1,707 | 1,709 | 1,696 | 1,700 | 196,200 |
| 2017/05/08 | 1,693 | 1,712 | 1,691 | 1,711 | 287,100 |
| 2017/05/02 | 1,665 | 1,675 | 1,665 | 1,672 | 156,000 |
| 2017/05/01 | 1,650 | 1,656 | 1,646 | 1,656 | 125,100 |
| 2017/04/28 | 1,648 | 1,653 | 1,638 | 1,645 | 184,400 |
| 2017/04/27 | 1,627 | 1,649 | 1,623 | 1,646 | 314,300 |
| 2017/04/26 | 1,616 | 1,633 | 1,613 | 1,632 | 193,000 |
| 2017/04/25 | 1,595 | 1,607 | 1,590 | 1,602 | 207,000 |
| 2017/04/24 | 1,584 | 1,589 | 1,573 | 1,582 | 183,700 |
| 2017/04/21 | 1,557 | 1,566 | 1,548 | 1,563 | 157,700 |
| 2017/04/20 | 1,543 | 1,553 | 1,538 | 1,543 | 223,600 |
| 2017/04/19 | 1,535 | 1,555 | 1,534 | 1,551 | 191,400 |
| 2017/04/18 | 1,555 | 1,571 | 1,543 | 1,550 | 151,700 |
| 2017/04/17 | 1,535 | 1,549 | 1,535 | 1,547 | 145,900 |
| 2017/04/14 | 1,572 | 1,576 | 1,547 | 1,548 | 147,900 |
| 2017/04/13 | 1,555 | 1,570 | 1,549 | 1,568 | 292,800 |
| 2017/04/12 | 1,584 | 1,588 | 1,573 | 1,579 | 299,600 |
| 2017/04/11 | 1,593 | 1,600 | 1,589 | 1,599 | 344,100 |
| 2017/04/10 | 1,599 | 1,604 | 1,590 | 1,600 | 331,400 |
| 2017/04/07 | 1,578 | 1,596 | 1,575 | 1,589 | 295,500 |
| 2017/04/06 | 1,600 | 1,608 | 1,573 | 1,576 | 334,200 |
| 2017/04/05 | 1,596 | 1,613 | 1,595 | 1,605 | 294,700 |
| 2017/04/04 | 1,618 | 1,618 | 1,587 | 1,594 | 315,500 |
| 2017/04/03 | 1,625 | 1,630 | 1,613 | 1,622 | 249,800 |
| 2017/03/31 | 1,649 | 1,658 | 1,622 | 1,622 | 516,900 |
| 2017/03/30 | 1,627 | 1,640 | 1,625 | 1,625 | 275,000 |
| 2017/03/29 | 1,627 | 1,633 | 1,615 | 1,627 | 183,600 |
| 2017/03/28 | 1,620 | 1,629 | 1,614 | 1,628 | 369,500 |
| 2017/03/27 | 1,595 | 1,620 | 1,595 | 1,609 | 424,700 |
| 2017/03/24 | 1,601 | 1,618 | 1,586 | 1,616 | 417,300 |
| 2017/03/23 | 1,592 | 1,596 | 1,582 | 1,585 | 340,700 |
| 2017/03/22 | 1,583 | 1,592 | 1,578 | 1,580 | 350,700 |
| 2017/03/21 | 1,601 | 1,612 | 1,599 | 1,608 | 338,100 |
| 2017/03/17 | 1,623 | 1,624 | 1,609 | 1,613 | 424,600 |
| 2017/03/16 | 1,615 | 1,641 | 1,610 | 1,638 | 469,800 |
| 2017/03/15 | 1,650 | 1,654 | 1,634 | 1,637 | 258,500 |
| 2017/03/14 | 1,673 | 1,677 | 1,663 | 1,668 | 216,500 |
| 2017/03/13 | 1,666 | 1,675 | 1,660 | 1,673 | 300,600 |
| 2017/03/10 | 1,658 | 1,673 | 1,649 | 1,666 | 546,300 |
| 2017/03/09 | 1,653 | 1,669 | 1,641 | 1,667 | 381,000 |
| 2017/03/08 | 1,638 | 1,668 | 1,630 | 1,644 | 790,800 |
| 2017/03/07 | 1,593 | 1,632 | 1,593 | 1,617 | 589,400 |
| 2017/03/06 | 1,580 | 1,591 | 1,573 | 1,590 | 328,500 |
| 2017/03/03 | 1,583 | 1,591 | 1,573 | 1,576 | 317,300 |
| 2017/03/02 | 1,600 | 1,605 | 1,587 | 1,589 | 274,400 |
| 2017/03/01 | 1,567 | 1,574 | 1,555 | 1,574 | 427,600 |
| 2017/02/28 | 1,575 | 1,592 | 1,569 | 1,572 | 392,400 |
| 2017/02/27 | 1,563 | 1,570 | 1,542 | 1,565 | 357,200 |
| 2017/02/24 | 1,567 | 1,581 | 1,560 | 1,570 | 392,500 |
| 2017/02/23 | 1,590 | 1,595 | 1,562 | 1,579 | 297,200 |
| 2017/02/22 | 1,575 | 1,591 | 1,573 | 1,586 | 486,400 |
| 2017/02/21 | 1,564 | 1,567 | 1,551 | 1,565 | 372,600 |
| 2017/02/20 | 1,563 | 1,565 | 1,550 | 1,562 | 228,600 |
| 2017/02/17 | 1,584 | 1,584 | 1,561 | 1,573 | 341,700 |
| 2017/02/16 | 1,586 | 1,588 | 1,573 | 1,584 | 235,500 |
| 2017/02/15 | 1,574 | 1,590 | 1,569 | 1,587 | 646,400 |
| 2017/02/14 | 1,574 | 1,583 | 1,556 | 1,561 | 351,500 |
| 2017/02/13 | 1,564 | 1,578 | 1,560 | 1,569 | 401,200 |
| 2017/02/10 | 1,545 | 1,572 | 1,532 | 1,567 | 723,700 |
| 2017/02/09 | 1,552 | 1,558 | 1,539 | 1,542 | 552,200 |
| 2017/02/08 | 1,563 | 1,577 | 1,542 | 1,576 | 518,200 |
| 2017/02/07 | 1,588 | 1,594 | 1,560 | 1,584 | 488,800 |
| 2017/02/06 | 1,621 | 1,624 | 1,600 | 1,605 | 471,400 |
| 2017/02/03 | 1,593 | 1,636 | 1,580 | 1,597 | 746,900 |
| 2017/02/02 | 1,645 | 1,645 | 1,613 | 1,621 | 354,400 |
| 2017/02/01 | 1,620 | 1,652 | 1,611 | 1,645 | 310,700 |
| 2017/01/31 | 1,637 | 1,666 | 1,637 | 1,646 | 320,800 |
| 2017/01/30 | 1,641 | 1,664 | 1,639 | 1,655 | 250,400 |
| 2017/01/27 | 1,668 | 1,672 | 1,644 | 1,648 | 411,300 |
| 2017/01/26 | 1,647 | 1,672 | 1,638 | 1,668 | 529,800 |
| 2017/01/25 | 1,642 | 1,649 | 1,630 | 1,637 | 323,100 |
| 2017/01/24 | 1,626 | 1,638 | 1,609 | 1,613 | 334,100 |
| 2017/01/23 | 1,629 | 1,646 | 1,626 | 1,632 | 170,700 |
| 2017/01/20 | 1,620 | 1,647 | 1,619 | 1,640 | 175,900 |
| 2017/01/19 | 1,625 | 1,637 | 1,620 | 1,624 | 249,500 |
| 2017/01/18 | 1,580 | 1,613 | 1,553 | 1,608 | 367,500 |
| 2017/01/17 | 1,611 | 1,617 | 1,584 | 1,584 | 237,700 |
| 2017/01/16 | 1,615 | 1,621 | 1,601 | 1,610 | 209,600 |
| 2017/01/13 | 1,620 | 1,635 | 1,614 | 1,625 | 249,100 |
| 2017/01/12 | 1,635 | 1,635 | 1,601 | 1,620 | 221,700 |
| 2017/01/11 | 1,625 | 1,634 | 1,613 | 1,627 | 192,400 |
| 2017/01/10 | 1,614 | 1,632 | 1,601 | 1,619 | 332,500 |
| 2017/01/06 | 1,610 | 1,620 | 1,594 | 1,616 | 262,100 |
| 2017/01/05 | 1,639 | 1,657 | 1,615 | 1,625 | 391,600 |
| 2017/01/04 | 1,592 | 1,633 | 1,592 | 1,631 | 241,100 |