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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,564 | 1,605 | 1,562 | 1,593 | 222,200 |
| 2018/12/27 | 1,516 | 1,571 | 1,516 | 1,569 | 166,300 |
| 2018/12/26 | 1,435 | 1,482 | 1,429 | 1,477 | 191,900 |
| 2018/12/25 | 1,480 | 1,481 | 1,422 | 1,429 | 305,100 |
| 2018/12/21 | 1,585 | 1,590 | 1,534 | 1,534 | 402,200 |
| 2018/12/20 | 1,618 | 1,627 | 1,572 | 1,579 | 290,300 |
| 2018/12/19 | 1,654 | 1,662 | 1,630 | 1,637 | 184,700 |
| 2018/12/18 | 1,677 | 1,680 | 1,643 | 1,648 | 226,400 |
| 2018/12/17 | 1,714 | 1,719 | 1,678 | 1,678 | 235,200 |
| 2018/12/14 | 1,710 | 1,711 | 1,647 | 1,689 | 455,000 |
| 2018/12/13 | 1,647 | 1,675 | 1,645 | 1,670 | 224,000 |
| 2018/12/12 | 1,634 | 1,654 | 1,629 | 1,640 | 241,400 |
| 2018/12/11 | 1,668 | 1,674 | 1,608 | 1,609 | 238,800 |
| 2018/12/10 | 1,689 | 1,689 | 1,647 | 1,661 | 258,900 |
| 2018/12/07 | 1,676 | 1,703 | 1,670 | 1,690 | 212,700 |
| 2018/12/06 | 1,697 | 1,705 | 1,666 | 1,687 | 182,700 |
| 2018/12/05 | 1,696 | 1,726 | 1,693 | 1,710 | 183,400 |
| 2018/12/04 | 1,797 | 1,797 | 1,736 | 1,736 | 286,100 |
| 2018/12/03 | 1,815 | 1,821 | 1,795 | 1,800 | 217,600 |
| 2018/11/30 | 1,782 | 1,808 | 1,773 | 1,799 | 277,200 |
| 2018/11/29 | 1,770 | 1,800 | 1,762 | 1,786 | 369,500 |
| 2018/11/28 | 1,731 | 1,748 | 1,714 | 1,734 | 405,200 |
| 2018/11/27 | 1,732 | 1,744 | 1,707 | 1,720 | 198,700 |
| 2018/11/26 | 1,691 | 1,726 | 1,676 | 1,716 | 258,400 |
| 2018/11/22 | 1,674 | 1,702 | 1,668 | 1,694 | 166,700 |
| 2018/11/21 | 1,651 | 1,693 | 1,651 | 1,687 | 206,900 |
| 2018/11/20 | 1,687 | 1,699 | 1,665 | 1,695 | 304,400 |
| 2018/11/19 | 1,732 | 1,732 | 1,698 | 1,709 | 147,100 |
| 2018/11/16 | 1,716 | 1,728 | 1,691 | 1,717 | 164,000 |
| 2018/11/15 | 1,761 | 1,789 | 1,695 | 1,714 | 394,600 |
| 2018/11/14 | 1,711 | 1,808 | 1,711 | 1,758 | 666,100 |
| 2018/11/13 | 1,726 | 1,726 | 1,691 | 1,707 | 209,200 |
| 2018/11/12 | 1,728 | 1,772 | 1,717 | 1,766 | 245,500 |
| 2018/11/09 | 1,733 | 1,749 | 1,722 | 1,744 | 195,300 |
| 2018/11/08 | 1,731 | 1,744 | 1,725 | 1,732 | 285,600 |
| 2018/11/07 | 1,738 | 1,742 | 1,697 | 1,701 | 138,400 |
| 2018/11/06 | 1,690 | 1,733 | 1,690 | 1,714 | 186,000 |
| 2018/11/05 | 1,693 | 1,702 | 1,675 | 1,684 | 162,500 |
| 2018/11/02 | 1,682 | 1,716 | 1,671 | 1,716 | 261,400 |
| 2018/11/01 | 1,690 | 1,696 | 1,668 | 1,679 | 176,400 |
| 2018/10/31 | 1,661 | 1,680 | 1,651 | 1,677 | 204,500 |
| 2018/10/30 | 1,628 | 1,666 | 1,625 | 1,644 | 779,600 |
| 2018/10/29 | 1,624 | 1,666 | 1,623 | 1,631 | 226,600 |
| 2018/10/26 | 1,687 | 1,689 | 1,624 | 1,644 | 334,200 |
| 2018/10/25 | 1,694 | 1,708 | 1,676 | 1,682 | 258,900 |
| 2018/10/24 | 1,759 | 1,773 | 1,728 | 1,757 | 228,500 |
| 2018/10/23 | 1,808 | 1,808 | 1,748 | 1,751 | 220,300 |
| 2018/10/22 | 1,813 | 1,836 | 1,794 | 1,830 | 162,700 |
| 2018/10/19 | 1,834 | 1,849 | 1,812 | 1,831 | 234,800 |
| 2018/10/18 | 1,875 | 1,875 | 1,833 | 1,838 | 242,800 |
| 2018/10/17 | 1,882 | 1,895 | 1,873 | 1,884 | 231,600 |
| 2018/10/16 | 1,836 | 1,859 | 1,825 | 1,847 | 294,600 |
| 2018/10/15 | 1,852 | 1,858 | 1,813 | 1,840 | 359,000 |
| 2018/10/12 | 1,844 | 1,870 | 1,841 | 1,857 | 358,300 |
| 2018/10/11 | 1,853 | 1,870 | 1,829 | 1,846 | 380,500 |
| 2018/10/10 | 1,932 | 1,952 | 1,906 | 1,909 | 303,800 |
| 2018/10/09 | 1,953 | 1,974 | 1,923 | 1,928 | 406,300 |
| 2018/10/05 | 1,988 | 1,993 | 1,941 | 1,970 | 522,200 |
| 2018/10/04 | 1,935 | 1,950 | 1,922 | 1,939 | 418,000 |
| 2018/10/03 | 1,951 | 1,958 | 1,910 | 1,915 | 217,300 |
| 2018/10/02 | 1,957 | 1,983 | 1,945 | 1,955 | 240,400 |
| 2018/10/01 | 1,941 | 1,952 | 1,919 | 1,936 | 214,200 |
| 2018/09/28 | 1,968 | 1,977 | 1,946 | 1,950 | 228,700 |
| 2018/09/27 | 1,979 | 1,986 | 1,953 | 1,953 | 240,000 |
| 2018/09/26 | 1,989 | 1,989 | 1,946 | 1,979 | 202,800 |
| 2018/09/25 | 1,990 | 1,990 | 1,963 | 1,990 | 331,600 |
| 2018/09/21 | 1,940 | 1,970 | 1,935 | 1,968 | 254,100 |
| 2018/09/20 | 1,930 | 1,933 | 1,905 | 1,919 | 172,100 |
| 2018/09/19 | 1,881 | 1,917 | 1,880 | 1,911 | 240,800 |
| 2018/09/18 | 1,842 | 1,874 | 1,821 | 1,871 | 286,400 |
| 2018/09/14 | 1,817 | 1,841 | 1,804 | 1,828 | 306,000 |
| 2018/09/13 | 1,757 | 1,796 | 1,756 | 1,779 | 203,400 |
| 2018/09/12 | 1,768 | 1,769 | 1,731 | 1,744 | 197,300 |
| 2018/09/11 | 1,770 | 1,774 | 1,754 | 1,763 | 147,000 |
| 2018/09/10 | 1,773 | 1,795 | 1,765 | 1,776 | 181,600 |
| 2018/09/07 | 1,751 | 1,773 | 1,746 | 1,764 | 173,800 |
| 2018/09/06 | 1,782 | 1,793 | 1,764 | 1,768 | 257,800 |
| 2018/09/05 | 1,803 | 1,813 | 1,782 | 1,795 | 198,900 |
| 2018/09/04 | 1,824 | 1,830 | 1,802 | 1,808 | 189,100 |
| 2018/09/03 | 1,811 | 1,825 | 1,805 | 1,815 | 179,300 |
| 2018/08/31 | 1,852 | 1,859 | 1,831 | 1,839 | 222,000 |
| 2018/08/30 | 1,862 | 1,890 | 1,846 | 1,884 | 254,600 |
| 2018/08/29 | 1,818 | 1,831 | 1,817 | 1,822 | 88,000 |
| 2018/08/28 | 1,823 | 1,836 | 1,813 | 1,821 | 97,800 |
| 2018/08/27 | 1,802 | 1,813 | 1,789 | 1,809 | 122,800 |
| 2018/08/24 | 1,800 | 1,803 | 1,782 | 1,787 | 103,400 |
| 2018/08/23 | 1,766 | 1,786 | 1,761 | 1,780 | 200,300 |
| 2018/08/22 | 1,729 | 1,776 | 1,722 | 1,755 | 335,400 |
| 2018/08/21 | 1,705 | 1,708 | 1,684 | 1,704 | 190,900 |
| 2018/08/20 | 1,737 | 1,737 | 1,708 | 1,716 | 164,400 |
| 2018/08/17 | 1,721 | 1,744 | 1,712 | 1,744 | 131,300 |
| 2018/08/16 | 1,712 | 1,731 | 1,696 | 1,729 | 177,400 |
| 2018/08/15 | 1,767 | 1,776 | 1,730 | 1,742 | 144,400 |
| 2018/08/14 | 1,745 | 1,769 | 1,737 | 1,768 | 109,600 |
| 2018/08/13 | 1,788 | 1,789 | 1,741 | 1,743 | 200,400 |
| 2018/08/10 | 1,833 | 1,834 | 1,805 | 1,810 | 197,400 |
| 2018/08/09 | 1,796 | 1,829 | 1,796 | 1,823 | 274,400 |
| 2018/08/08 | 1,816 | 1,836 | 1,801 | 1,804 | 191,700 |
| 2018/08/07 | 1,833 | 1,837 | 1,806 | 1,833 | 156,900 |
| 2018/08/06 | 1,853 | 1,872 | 1,830 | 1,836 | 177,100 |
| 2018/08/03 | 1,890 | 1,894 | 1,855 | 1,873 | 209,000 |
| 2018/08/02 | 1,904 | 1,922 | 1,883 | 1,884 | 193,800 |
| 2018/08/01 | 1,899 | 1,904 | 1,864 | 1,902 | 147,300 |
| 2018/07/31 | 1,890 | 1,909 | 1,878 | 1,887 | 231,100 |
| 2018/07/30 | 1,862 | 1,899 | 1,858 | 1,892 | 249,600 |
| 2018/07/27 | 1,843 | 1,862 | 1,836 | 1,860 | 161,900 |
| 2018/07/26 | 1,796 | 1,831 | 1,795 | 1,827 | 156,700 |
| 2018/07/25 | 1,771 | 1,783 | 1,762 | 1,777 | 161,600 |
| 2018/07/24 | 1,771 | 1,790 | 1,755 | 1,759 | 139,100 |
| 2018/07/23 | 1,779 | 1,796 | 1,769 | 1,770 | 131,700 |
| 2018/07/20 | 1,804 | 1,822 | 1,787 | 1,801 | 95,700 |
| 2018/07/19 | 1,813 | 1,827 | 1,805 | 1,806 | 158,100 |
| 2018/07/18 | 1,819 | 1,843 | 1,815 | 1,816 | 176,700 |
| 2018/07/17 | 1,795 | 1,833 | 1,793 | 1,808 | 190,800 |
| 2018/07/13 | 1,787 | 1,801 | 1,779 | 1,795 | 224,200 |
| 2018/07/12 | 1,765 | 1,768 | 1,751 | 1,753 | 118,100 |
| 2018/07/11 | 1,738 | 1,761 | 1,731 | 1,752 | 221,700 |
| 2018/07/10 | 1,789 | 1,795 | 1,737 | 1,751 | 400,000 |
| 2018/07/09 | 1,712 | 1,734 | 1,694 | 1,732 | 206,900 |
| 2018/07/06 | 1,696 | 1,712 | 1,682 | 1,705 | 232,500 |
| 2018/07/05 | 1,726 | 1,727 | 1,690 | 1,696 | 161,700 |
| 2018/07/04 | 1,725 | 1,739 | 1,722 | 1,733 | 139,800 |
| 2018/07/03 | 1,746 | 1,761 | 1,721 | 1,737 | 219,600 |
| 2018/07/02 | 1,767 | 1,793 | 1,738 | 1,741 | 219,200 |
| 2018/06/29 | 1,785 | 1,786 | 1,756 | 1,777 | 244,700 |
| 2018/06/28 | 1,792 | 1,803 | 1,782 | 1,790 | 205,200 |
| 2018/06/27 | 1,778 | 1,800 | 1,778 | 1,791 | 188,500 |
| 2018/06/26 | 1,765 | 1,792 | 1,752 | 1,787 | 229,800 |
| 2018/06/25 | 1,779 | 1,792 | 1,774 | 1,776 | 171,800 |
| 2018/06/22 | 1,761 | 1,796 | 1,761 | 1,776 | 258,900 |
| 2018/06/21 | 1,796 | 1,817 | 1,782 | 1,784 | 218,000 |
| 2018/06/20 | 1,790 | 1,801 | 1,775 | 1,800 | 260,000 |
| 2018/06/19 | 1,813 | 1,823 | 1,791 | 1,797 | 347,100 |
| 2018/06/18 | 1,885 | 1,885 | 1,829 | 1,837 | 307,500 |
| 2018/06/15 | 1,962 | 1,969 | 1,896 | 1,904 | 295,700 |
| 2018/06/14 | 1,966 | 1,979 | 1,944 | 1,948 | 111,500 |
| 2018/06/13 | 1,973 | 1,980 | 1,962 | 1,968 | 153,700 |
| 2018/06/12 | 1,989 | 1,992 | 1,960 | 1,970 | 117,900 |
| 2018/06/11 | 1,987 | 2,010 | 1,955 | 1,982 | 89,300 |
| 2018/06/08 | 2,000 | 2,008 | 1,982 | 1,985 | 164,600 |
| 2018/06/07 | 1,976 | 2,009 | 1,968 | 2,007 | 165,000 |
| 2018/06/06 | 1,985 | 1,985 | 1,960 | 1,967 | 193,200 |
| 2018/06/05 | 2,005 | 2,005 | 1,978 | 1,987 | 172,900 |
| 2018/06/04 | 1,990 | 1,994 | 1,964 | 1,973 | 209,400 |
| 2018/06/01 | 1,935 | 1,941 | 1,919 | 1,933 | 185,000 |
| 2018/05/31 | 1,965 | 1,982 | 1,957 | 1,963 | 395,700 |
| 2018/05/30 | 1,948 | 1,959 | 1,931 | 1,944 | 149,200 |
| 2018/05/29 | 1,988 | 1,989 | 1,966 | 1,981 | 79,100 |
| 2018/05/28 | 1,981 | 1,997 | 1,973 | 1,993 | 151,000 |
| 2018/05/25 | 2,004 | 2,015 | 1,984 | 1,991 | 161,400 |
| 2018/05/24 | 2,047 | 2,047 | 2,005 | 2,014 | 190,200 |
| 2018/05/23 | 2,095 | 2,095 | 2,058 | 2,062 | 201,600 |
| 2018/05/22 | 2,105 | 2,115 | 2,092 | 2,096 | 129,200 |
| 2018/05/21 | 2,079 | 2,111 | 2,054 | 2,107 | 197,500 |
| 2018/05/18 | 2,095 | 2,099 | 2,068 | 2,093 | 142,900 |
| 2018/05/17 | 2,075 | 2,094 | 2,059 | 2,090 | 73,300 |
| 2018/05/16 | 2,060 | 2,075 | 2,059 | 2,064 | 92,700 |
| 2018/05/15 | 2,050 | 2,077 | 2,050 | 2,067 | 145,900 |
| 2018/05/14 | 2,032 | 2,044 | 2,027 | 2,039 | 138,500 |
| 2018/05/11 | 1,982 | 2,055 | 1,982 | 2,054 | 245,800 |
| 2018/05/10 | 1,968 | 1,995 | 1,957 | 1,983 | 216,400 |
| 2018/05/09 | 1,945 | 1,963 | 1,930 | 1,961 | 164,200 |
| 2018/05/08 | 1,943 | 1,962 | 1,937 | 1,941 | 176,500 |
| 2018/05/07 | 1,959 | 1,966 | 1,933 | 1,945 | 127,300 |
| 2018/05/02 | 1,941 | 1,962 | 1,929 | 1,955 | 95,000 |
| 2018/05/01 | 1,941 | 1,953 | 1,922 | 1,939 | 139,100 |
| 2018/04/27 | 1,951 | 1,961 | 1,939 | 1,944 | 209,600 |
| 2018/04/26 | 1,970 | 1,972 | 1,953 | 1,963 | 170,700 |
| 2018/04/25 | 1,959 | 1,977 | 1,955 | 1,972 | 84,900 |
| 2018/04/24 | 1,970 | 1,985 | 1,959 | 1,977 | 154,600 |
| 2018/04/23 | 1,969 | 1,983 | 1,962 | 1,972 | 95,400 |
| 2018/04/20 | 2,000 | 2,002 | 1,979 | 1,987 | 94,900 |
| 2018/04/19 | 1,972 | 2,000 | 1,964 | 1,993 | 150,800 |
| 2018/04/18 | 1,934 | 1,971 | 1,933 | 1,955 | 157,000 |
| 2018/04/17 | 1,937 | 1,952 | 1,926 | 1,938 | 153,600 |
| 2018/04/16 | 1,904 | 1,943 | 1,894 | 1,937 | 145,100 |
| 2018/04/13 | 1,901 | 1,933 | 1,890 | 1,930 | 171,500 |
| 2018/04/12 | 1,908 | 1,908 | 1,883 | 1,886 | 135,100 |
| 2018/04/11 | 1,883 | 1,912 | 1,871 | 1,907 | 199,700 |
| 2018/04/10 | 1,868 | 1,892 | 1,855 | 1,881 | 127,000 |
| 2018/04/09 | 1,885 | 1,887 | 1,857 | 1,871 | 149,000 |
| 2018/04/06 | 1,908 | 1,912 | 1,886 | 1,888 | 208,500 |
| 2018/04/05 | 1,893 | 1,908 | 1,878 | 1,890 | 178,800 |
| 2018/04/04 | 1,882 | 1,885 | 1,862 | 1,874 | 168,100 |
| 2018/04/03 | 1,868 | 1,892 | 1,850 | 1,883 | 160,800 |
| 2018/04/02 | 1,908 | 1,909 | 1,885 | 1,889 | 139,200 |
| 2018/03/30 | 1,917 | 1,929 | 1,900 | 1,918 | 258,900 |
| 2018/03/29 | 1,874 | 1,889 | 1,858 | 1,878 | 258,900 |
| 2018/03/28 | 1,831 | 1,854 | 1,822 | 1,846 | 188,600 |
| 2018/03/27 | 1,814 | 1,869 | 1,809 | 1,866 | 316,200 |
| 2018/03/26 | 1,775 | 1,802 | 1,760 | 1,802 | 214,600 |
| 2018/03/23 | 1,820 | 1,838 | 1,782 | 1,786 | 286,200 |
| 2018/03/22 | 1,864 | 1,867 | 1,824 | 1,856 | 495,400 |
| 2018/03/20 | 1,890 | 1,902 | 1,864 | 1,893 | 258,000 |
| 2018/03/19 | 1,937 | 1,953 | 1,916 | 1,921 | 102,700 |
| 2018/03/16 | 1,964 | 1,970 | 1,942 | 1,945 | 173,300 |
| 2018/03/15 | 1,956 | 1,978 | 1,931 | 1,962 | 156,500 |
| 2018/03/14 | 1,933 | 1,982 | 1,908 | 1,959 | 210,400 |
| 2018/03/13 | 1,917 | 1,932 | 1,908 | 1,930 | 188,800 |
| 2018/03/12 | 1,950 | 1,952 | 1,932 | 1,947 | 106,300 |
| 2018/03/09 | 1,919 | 1,932 | 1,902 | 1,913 | 236,500 |
| 2018/03/08 | 1,915 | 1,920 | 1,868 | 1,879 | 150,300 |
| 2018/03/07 | 1,889 | 1,931 | 1,883 | 1,897 | 191,200 |
| 2018/03/06 | 1,903 | 1,910 | 1,889 | 1,897 | 168,100 |
| 2018/03/05 | 1,860 | 1,885 | 1,860 | 1,875 | 190,400 |
| 2018/03/02 | 1,895 | 1,903 | 1,877 | 1,879 | 217,300 |
| 2018/03/01 | 1,940 | 1,949 | 1,909 | 1,935 | 213,900 |
| 2018/02/28 | 1,962 | 1,980 | 1,957 | 1,957 | 182,700 |
| 2018/02/27 | 1,975 | 1,982 | 1,954 | 1,968 | 235,100 |
| 2018/02/26 | 1,952 | 1,969 | 1,942 | 1,962 | 148,400 |
| 2018/02/23 | 1,893 | 1,935 | 1,888 | 1,933 | 154,500 |
| 2018/02/22 | 1,907 | 1,919 | 1,884 | 1,892 | 319,100 |
| 2018/02/21 | 1,963 | 1,976 | 1,944 | 1,947 | 294,500 |
| 2018/02/20 | 1,964 | 1,977 | 1,959 | 1,974 | 145,500 |
| 2018/02/19 | 1,960 | 1,982 | 1,950 | 1,978 | 151,400 |
| 2018/02/16 | 1,908 | 1,947 | 1,906 | 1,932 | 148,000 |
| 2018/02/15 | 1,925 | 1,925 | 1,895 | 1,898 | 188,300 |
| 2018/02/14 | 1,926 | 1,940 | 1,882 | 1,906 | 178,400 |
| 2018/02/13 | 1,946 | 1,955 | 1,909 | 1,923 | 369,000 |
| 2018/02/09 | 1,860 | 1,909 | 1,857 | 1,906 | 272,600 |
| 2018/02/08 | 1,876 | 1,934 | 1,871 | 1,926 | 432,500 |
| 2018/02/07 | 1,960 | 1,970 | 1,859 | 1,868 | 657,900 |
| 2018/02/06 | 1,779 | 1,817 | 1,718 | 1,800 | 608,800 |
| 2018/02/05 | 1,895 | 1,906 | 1,852 | 1,859 | 232,000 |
| 2018/02/02 | 1,946 | 1,949 | 1,928 | 1,933 | 125,900 |
| 2018/02/01 | 1,939 | 1,974 | 1,934 | 1,970 | 209,000 |
| 2018/01/31 | 1,954 | 1,959 | 1,927 | 1,930 | 323,500 |
| 2018/01/30 | 1,948 | 1,957 | 1,914 | 1,914 | 205,800 |
| 2018/01/29 | 1,922 | 1,939 | 1,916 | 1,935 | 93,100 |
| 2018/01/26 | 1,933 | 1,944 | 1,920 | 1,921 | 132,600 |
| 2018/01/25 | 1,936 | 1,936 | 1,915 | 1,919 | 184,800 |
| 2018/01/24 | 1,946 | 1,955 | 1,938 | 1,939 | 177,500 |
| 2018/01/23 | 1,940 | 1,950 | 1,932 | 1,946 | 216,800 |
| 2018/01/22 | 1,917 | 1,932 | 1,916 | 1,925 | 172,000 |
| 2018/01/19 | 1,914 | 1,921 | 1,904 | 1,913 | 143,700 |
| 2018/01/18 | 1,973 | 1,977 | 1,912 | 1,912 | 250,600 |
| 2018/01/17 | 1,954 | 1,963 | 1,951 | 1,956 | 179,200 |
| 2018/01/16 | 1,953 | 1,960 | 1,944 | 1,956 | 161,300 |
| 2018/01/15 | 1,989 | 1,990 | 1,943 | 1,954 | 296,200 |
| 2018/01/12 | 1,984 | 1,991 | 1,972 | 1,975 | 212,700 |
| 2018/01/11 | 2,002 | 2,008 | 1,954 | 1,988 | 474,900 |
| 2018/01/10 | 2,019 | 2,031 | 2,002 | 2,020 | 318,400 |
| 2018/01/09 | 2,027 | 2,043 | 2,008 | 2,024 | 400,100 |
| 2018/01/05 | 2,050 | 2,063 | 2,045 | 2,061 | 136,000 |
| 2018/01/04 | 2,020 | 2,034 | 2,006 | 2,030 | 202,200 |