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 |
---|---|---|---|---|---|
2019/12/30 | 1,676 | 1,676 | 1,652 | 1,656 | 109,900 |
2019/12/27 | 1,683 | 1,691 | 1,676 | 1,684 | 117,300 |
2019/12/26 | 1,647 | 1,670 | 1,645 | 1,667 | 183,500 |
2019/12/25 | 1,660 | 1,660 | 1,639 | 1,652 | 93,800 |
2019/12/24 | 1,660 | 1,667 | 1,653 | 1,657 | 95,500 |
2019/12/23 | 1,680 | 1,680 | 1,658 | 1,660 | 122,500 |
2019/12/20 | 1,665 | 1,681 | 1,661 | 1,669 | 186,900 |
2019/12/19 | 1,654 | 1,673 | 1,651 | 1,667 | 114,000 |
2019/12/18 | 1,672 | 1,672 | 1,651 | 1,667 | 293,700 |
2019/12/17 | 1,690 | 1,690 | 1,665 | 1,676 | 206,100 |
2019/12/16 | 1,699 | 1,705 | 1,679 | 1,685 | 130,800 |
2019/12/13 | 1,727 | 1,729 | 1,692 | 1,694 | 356,600 |
2019/12/12 | 1,692 | 1,698 | 1,672 | 1,674 | 177,400 |
2019/12/11 | 1,681 | 1,687 | 1,669 | 1,680 | 180,700 |
2019/12/10 | 1,700 | 1,706 | 1,675 | 1,677 | 271,300 |
2019/12/09 | 1,680 | 1,689 | 1,668 | 1,678 | 137,900 |
2019/12/06 | 1,646 | 1,666 | 1,641 | 1,654 | 122,400 |
2019/12/05 | 1,644 | 1,651 | 1,632 | 1,648 | 169,600 |
2019/12/04 | 1,628 | 1,636 | 1,618 | 1,636 | 184,200 |
2019/12/03 | 1,635 | 1,645 | 1,624 | 1,645 | 260,600 |
2019/12/02 | 1,642 | 1,671 | 1,640 | 1,670 | 193,800 |
2019/11/29 | 1,638 | 1,644 | 1,629 | 1,638 | 169,900 |
2019/11/28 | 1,642 | 1,646 | 1,627 | 1,636 | 163,700 |
2019/11/27 | 1,644 | 1,649 | 1,631 | 1,648 | 236,800 |
2019/11/26 | 1,687 | 1,690 | 1,639 | 1,639 | 237,500 |
2019/11/25 | 1,670 | 1,684 | 1,664 | 1,670 | 148,500 |
2019/11/22 | 1,654 | 1,670 | 1,645 | 1,655 | 262,400 |
2019/11/21 | 1,655 | 1,659 | 1,623 | 1,654 | 231,300 |
2019/11/20 | 1,666 | 1,672 | 1,653 | 1,663 | 260,000 |
2019/11/19 | 1,703 | 1,705 | 1,665 | 1,686 | 289,800 |
2019/11/18 | 1,708 | 1,732 | 1,690 | 1,719 | 301,100 |
2019/11/15 | 1,710 | 1,740 | 1,699 | 1,726 | 340,400 |
2019/11/14 | 1,672 | 1,705 | 1,633 | 1,693 | 525,100 |
2019/11/13 | 1,632 | 1,712 | 1,626 | 1,674 | 589,200 |
2019/11/12 | 1,629 | 1,642 | 1,614 | 1,642 | 363,500 |
2019/11/11 | 1,653 | 1,653 | 1,633 | 1,650 | 384,600 |
2019/11/08 | 1,643 | 1,653 | 1,633 | 1,639 | 407,400 |
2019/11/07 | 1,610 | 1,626 | 1,601 | 1,624 | 183,000 |
2019/11/06 | 1,596 | 1,614 | 1,583 | 1,613 | 237,500 |
2019/11/05 | 1,581 | 1,596 | 1,568 | 1,595 | 212,000 |
2019/11/01 | 1,533 | 1,554 | 1,530 | 1,549 | 109,600 |
2019/10/31 | 1,570 | 1,577 | 1,545 | 1,564 | 253,500 |
2019/10/30 | 1,560 | 1,581 | 1,544 | 1,579 | 443,100 |
2019/10/29 | 1,550 | 1,566 | 1,548 | 1,559 | 253,900 |
2019/10/28 | 1,517 | 1,534 | 1,511 | 1,532 | 350,800 |
2019/10/25 | 1,512 | 1,520 | 1,500 | 1,516 | 222,600 |
2019/10/24 | 1,518 | 1,552 | 1,516 | 1,517 | 388,300 |
2019/10/23 | 1,477 | 1,498 | 1,452 | 1,494 | 366,400 |
2019/10/21 | 1,475 | 1,488 | 1,473 | 1,478 | 193,600 |
2019/10/18 | 1,464 | 1,485 | 1,457 | 1,461 | 215,600 |
2019/10/17 | 1,472 | 1,472 | 1,457 | 1,459 | 253,400 |
2019/10/16 | 1,486 | 1,504 | 1,456 | 1,463 | 438,900 |
2019/10/15 | 1,463 | 1,467 | 1,445 | 1,458 | 379,100 |
2019/10/11 | 1,416 | 1,421 | 1,400 | 1,417 | 256,600 |
2019/10/10 | 1,400 | 1,404 | 1,381 | 1,396 | 285,500 |
2019/10/09 | 1,360 | 1,385 | 1,354 | 1,383 | 267,300 |
2019/10/08 | 1,364 | 1,382 | 1,364 | 1,375 | 214,400 |
2019/10/07 | 1,340 | 1,353 | 1,332 | 1,352 | 177,300 |
2019/10/04 | 1,344 | 1,355 | 1,339 | 1,343 | 203,200 |
2019/10/03 | 1,336 | 1,348 | 1,335 | 1,348 | 176,900 |
2019/10/02 | 1,359 | 1,377 | 1,349 | 1,371 | 187,800 |
2019/10/01 | 1,351 | 1,379 | 1,351 | 1,375 | 228,000 |
2019/09/30 | 1,345 | 1,358 | 1,326 | 1,340 | 222,500 |
2019/09/27 | 1,375 | 1,378 | 1,331 | 1,350 | 265,000 |
2019/09/26 | 1,418 | 1,421 | 1,386 | 1,394 | 340,500 |
2019/09/25 | 1,362 | 1,398 | 1,361 | 1,388 | 314,400 |
2019/09/24 | 1,389 | 1,394 | 1,365 | 1,372 | 316,200 |
2019/09/20 | 1,405 | 1,410 | 1,387 | 1,401 | 555,100 |
2019/09/19 | 1,379 | 1,406 | 1,372 | 1,379 | 524,900 |
2019/09/18 | 1,379 | 1,390 | 1,354 | 1,365 | 449,800 |
2019/09/17 | 1,375 | 1,393 | 1,360 | 1,382 | 246,400 |
2019/09/13 | 1,380 | 1,385 | 1,357 | 1,382 | 501,400 |
2019/09/12 | 1,371 | 1,394 | 1,361 | 1,378 | 459,400 |
2019/09/11 | 1,334 | 1,372 | 1,333 | 1,358 | 446,000 |
2019/09/10 | 1,302 | 1,326 | 1,294 | 1,324 | 277,700 |
2019/09/09 | 1,292 | 1,302 | 1,277 | 1,302 | 226,100 |
2019/09/06 | 1,314 | 1,314 | 1,284 | 1,288 | 167,000 |
2019/09/05 | 1,290 | 1,333 | 1,290 | 1,313 | 199,700 |
2019/09/04 | 1,281 | 1,286 | 1,271 | 1,273 | 193,500 |
2019/09/03 | 1,277 | 1,307 | 1,277 | 1,297 | 174,100 |
2019/09/02 | 1,282 | 1,294 | 1,261 | 1,275 | 251,900 |
2019/08/30 | 1,276 | 1,298 | 1,275 | 1,289 | 357,700 |
2019/08/29 | 1,248 | 1,259 | 1,226 | 1,249 | 219,700 |
2019/08/28 | 1,243 | 1,244 | 1,226 | 1,233 | 164,000 |
2019/08/27 | 1,249 | 1,255 | 1,238 | 1,246 | 204,300 |
2019/08/26 | 1,245 | 1,245 | 1,224 | 1,235 | 304,200 |
2019/08/23 | 1,285 | 1,295 | 1,271 | 1,275 | 248,400 |
2019/08/22 | 1,294 | 1,298 | 1,274 | 1,284 | 198,300 |
2019/08/21 | 1,282 | 1,299 | 1,281 | 1,286 | 162,700 |
2019/08/20 | 1,295 | 1,307 | 1,291 | 1,306 | 150,600 |
2019/08/19 | 1,290 | 1,310 | 1,278 | 1,300 | 207,900 |
2019/08/16 | 1,261 | 1,280 | 1,258 | 1,270 | 182,500 |
2019/08/15 | 1,261 | 1,283 | 1,261 | 1,277 | 179,300 |
2019/08/14 | 1,296 | 1,301 | 1,271 | 1,300 | 314,400 |
2019/08/13 | 1,299 | 1,302 | 1,241 | 1,278 | 452,500 |
2019/08/09 | 1,414 | 1,420 | 1,285 | 1,303 | 501,800 |
2019/08/08 | 1,410 | 1,415 | 1,393 | 1,399 | 148,700 |
2019/08/07 | 1,413 | 1,433 | 1,410 | 1,413 | 149,000 |
2019/08/06 | 1,399 | 1,428 | 1,384 | 1,426 | 190,400 |
2019/08/05 | 1,457 | 1,460 | 1,408 | 1,429 | 269,600 |
2019/08/02 | 1,515 | 1,520 | 1,468 | 1,484 | 364,800 |
2019/08/01 | 1,574 | 1,584 | 1,568 | 1,573 | 171,000 |
2019/07/31 | 1,594 | 1,616 | 1,593 | 1,600 | 157,200 |
2019/07/30 | 1,599 | 1,613 | 1,594 | 1,613 | 147,600 |
2019/07/29 | 1,603 | 1,603 | 1,588 | 1,594 | 86,400 |
2019/07/26 | 1,616 | 1,624 | 1,592 | 1,599 | 115,700 |
2019/07/25 | 1,619 | 1,644 | 1,619 | 1,642 | 151,600 |
2019/07/24 | 1,630 | 1,631 | 1,605 | 1,611 | 100,800 |
2019/07/23 | 1,591 | 1,624 | 1,591 | 1,619 | 108,400 |
2019/07/22 | 1,597 | 1,615 | 1,591 | 1,595 | 162,800 |
2019/07/19 | 1,558 | 1,603 | 1,533 | 1,597 | 271,000 |
2019/07/18 | 1,597 | 1,601 | 1,551 | 1,553 | 235,500 |
2019/07/17 | 1,596 | 1,623 | 1,593 | 1,611 | 182,900 |
2019/07/16 | 1,594 | 1,604 | 1,585 | 1,604 | 106,200 |
2019/07/12 | 1,602 | 1,610 | 1,596 | 1,605 | 101,700 |
2019/07/11 | 1,598 | 1,602 | 1,590 | 1,599 | 153,100 |
2019/07/10 | 1,624 | 1,624 | 1,597 | 1,603 | 221,100 |
2019/07/09 | 1,627 | 1,642 | 1,614 | 1,628 | 197,200 |
2019/07/08 | 1,640 | 1,649 | 1,625 | 1,627 | 157,600 |
2019/07/05 | 1,655 | 1,662 | 1,638 | 1,650 | 108,300 |
2019/07/04 | 1,645 | 1,653 | 1,635 | 1,651 | 81,500 |
2019/07/03 | 1,641 | 1,650 | 1,628 | 1,635 | 147,200 |
2019/07/02 | 1,646 | 1,669 | 1,639 | 1,666 | 159,400 |
2019/07/01 | 1,641 | 1,650 | 1,610 | 1,648 | 245,900 |
2019/06/28 | 1,609 | 1,624 | 1,591 | 1,592 | 216,800 |
2019/06/27 | 1,587 | 1,610 | 1,577 | 1,610 | 137,900 |
2019/06/26 | 1,565 | 1,590 | 1,562 | 1,570 | 198,000 |
2019/06/25 | 1,588 | 1,596 | 1,566 | 1,574 | 185,200 |
2019/06/24 | 1,598 | 1,623 | 1,591 | 1,604 | 121,900 |
2019/06/21 | 1,580 | 1,607 | 1,577 | 1,602 | 215,400 |
2019/06/20 | 1,590 | 1,598 | 1,575 | 1,595 | 156,900 |
2019/06/19 | 1,558 | 1,593 | 1,550 | 1,578 | 224,400 |
2019/06/18 | 1,574 | 1,588 | 1,547 | 1,552 | 182,000 |
2019/06/17 | 1,585 | 1,594 | 1,575 | 1,576 | 135,000 |
2019/06/14 | 1,592 | 1,610 | 1,573 | 1,602 | 192,300 |
2019/06/13 | 1,576 | 1,604 | 1,572 | 1,593 | 238,200 |
2019/06/12 | 1,601 | 1,609 | 1,581 | 1,586 | 223,300 |
2019/06/11 | 1,604 | 1,621 | 1,599 | 1,618 | 180,700 |
2019/06/10 | 1,598 | 1,616 | 1,595 | 1,615 | 208,900 |
2019/06/07 | 1,605 | 1,613 | 1,589 | 1,597 | 111,900 |
2019/06/06 | 1,603 | 1,620 | 1,591 | 1,598 | 211,700 |
2019/06/05 | 1,580 | 1,610 | 1,563 | 1,608 | 222,100 |
2019/06/04 | 1,529 | 1,537 | 1,511 | 1,537 | 149,200 |
2019/06/03 | 1,491 | 1,514 | 1,491 | 1,505 | 140,500 |
2019/05/31 | 1,535 | 1,545 | 1,519 | 1,519 | 153,900 |
2019/05/30 | 1,535 | 1,554 | 1,535 | 1,552 | 129,000 |
2019/05/29 | 1,540 | 1,560 | 1,526 | 1,557 | 170,300 |
2019/05/28 | 1,561 | 1,577 | 1,551 | 1,567 | 175,800 |
2019/05/27 | 1,549 | 1,568 | 1,538 | 1,567 | 125,400 |
2019/05/24 | 1,515 | 1,547 | 1,508 | 1,547 | 173,000 |
2019/05/23 | 1,557 | 1,561 | 1,539 | 1,543 | 118,800 |
2019/05/22 | 1,590 | 1,597 | 1,561 | 1,567 | 175,700 |
2019/05/21 | 1,567 | 1,597 | 1,563 | 1,587 | 147,400 |
2019/05/20 | 1,591 | 1,605 | 1,572 | 1,582 | 118,600 |
2019/05/17 | 1,612 | 1,617 | 1,586 | 1,597 | 176,300 |
2019/05/16 | 1,618 | 1,622 | 1,586 | 1,603 | 196,200 |
2019/05/15 | 1,621 | 1,653 | 1,608 | 1,632 | 259,700 |
2019/05/14 | 1,471 | 1,648 | 1,470 | 1,639 | 598,400 |
2019/05/13 | 1,510 | 1,535 | 1,494 | 1,518 | 202,900 |
2019/05/10 | 1,529 | 1,546 | 1,517 | 1,525 | 254,200 |
2019/05/09 | 1,563 | 1,563 | 1,528 | 1,531 | 261,600 |
2019/05/08 | 1,590 | 1,595 | 1,572 | 1,577 | 204,000 |
2019/05/07 | 1,659 | 1,659 | 1,608 | 1,610 | 218,400 |
2019/04/26 | 1,646 | 1,669 | 1,630 | 1,665 | 136,400 |
2019/04/25 | 1,657 | 1,661 | 1,627 | 1,653 | 214,800 |
2019/04/24 | 1,688 | 1,688 | 1,640 | 1,642 | 266,800 |
2019/04/23 | 1,682 | 1,694 | 1,668 | 1,676 | 202,500 |
2019/04/22 | 1,666 | 1,681 | 1,659 | 1,673 | 101,600 |
2019/04/19 | 1,683 | 1,689 | 1,668 | 1,673 | 87,600 |
2019/04/18 | 1,685 | 1,698 | 1,659 | 1,667 | 141,800 |
2019/04/17 | 1,696 | 1,708 | 1,678 | 1,690 | 203,500 |
2019/04/16 | 1,690 | 1,699 | 1,675 | 1,685 | 160,100 |
2019/04/15 | 1,710 | 1,710 | 1,682 | 1,698 | 215,200 |
2019/04/12 | 1,641 | 1,641 | 1,623 | 1,632 | 131,000 |
2019/04/11 | 1,619 | 1,638 | 1,616 | 1,631 | 109,200 |
2019/04/10 | 1,610 | 1,630 | 1,598 | 1,628 | 152,000 |
2019/04/09 | 1,654 | 1,656 | 1,626 | 1,632 | 307,600 |
2019/04/08 | 1,689 | 1,689 | 1,667 | 1,670 | 202,100 |
2019/04/05 | 1,669 | 1,685 | 1,660 | 1,678 | 268,200 |
2019/04/04 | 1,708 | 1,711 | 1,684 | 1,690 | 226,200 |
2019/04/03 | 1,702 | 1,720 | 1,695 | 1,716 | 174,800 |
2019/04/02 | 1,698 | 1,703 | 1,685 | 1,694 | 264,700 |
2019/04/01 | 1,646 | 1,692 | 1,646 | 1,679 | 299,500 |
2019/03/29 | 1,631 | 1,645 | 1,608 | 1,623 | 275,500 |
2019/03/28 | 1,613 | 1,621 | 1,583 | 1,600 | 224,200 |
2019/03/27 | 1,640 | 1,652 | 1,604 | 1,620 | 344,900 |
2019/03/26 | 1,607 | 1,653 | 1,598 | 1,652 | 297,700 |
2019/03/25 | 1,602 | 1,614 | 1,581 | 1,593 | 208,000 |
2019/03/22 | 1,630 | 1,634 | 1,610 | 1,633 | 272,800 |
2019/03/20 | 1,605 | 1,628 | 1,599 | 1,626 | 250,500 |
2019/03/19 | 1,596 | 1,611 | 1,583 | 1,604 | 227,300 |
2019/03/18 | 1,609 | 1,610 | 1,578 | 1,594 | 166,200 |
2019/03/15 | 1,580 | 1,606 | 1,580 | 1,593 | 193,900 |
2019/03/14 | 1,611 | 1,611 | 1,576 | 1,576 | 203,500 |
2019/03/13 | 1,598 | 1,617 | 1,589 | 1,591 | 157,000 |
2019/03/12 | 1,588 | 1,624 | 1,588 | 1,614 | 214,700 |
2019/03/11 | 1,578 | 1,587 | 1,574 | 1,584 | 123,200 |
2019/03/08 | 1,595 | 1,600 | 1,564 | 1,564 | 284,500 |
2019/03/07 | 1,614 | 1,630 | 1,603 | 1,616 | 260,600 |
2019/03/06 | 1,628 | 1,635 | 1,609 | 1,628 | 229,000 |
2019/03/05 | 1,612 | 1,627 | 1,606 | 1,627 | 470,900 |
2019/03/04 | 1,648 | 1,652 | 1,631 | 1,638 | 244,400 |
2019/03/01 | 1,658 | 1,666 | 1,637 | 1,641 | 245,400 |
2019/02/28 | 1,654 | 1,678 | 1,626 | 1,657 | 326,200 |
2019/02/27 | 1,697 | 1,713 | 1,656 | 1,664 | 280,200 |
2019/02/26 | 1,709 | 1,718 | 1,692 | 1,701 | 150,600 |
2019/02/25 | 1,705 | 1,721 | 1,700 | 1,715 | 146,900 |
2019/02/22 | 1,706 | 1,709 | 1,692 | 1,699 | 104,200 |
2019/02/21 | 1,730 | 1,732 | 1,708 | 1,714 | 136,000 |
2019/02/20 | 1,761 | 1,761 | 1,719 | 1,727 | 218,500 |
2019/02/19 | 1,726 | 1,748 | 1,719 | 1,739 | 176,100 |
2019/02/18 | 1,713 | 1,723 | 1,691 | 1,714 | 170,700 |
2019/02/15 | 1,650 | 1,679 | 1,645 | 1,675 | 220,600 |
2019/02/14 | 1,673 | 1,721 | 1,600 | 1,641 | 617,700 |
2019/02/13 | 1,707 | 1,711 | 1,684 | 1,701 | 172,300 |
2019/02/12 | 1,649 | 1,712 | 1,647 | 1,693 | 187,100 |
2019/02/08 | 1,667 | 1,670 | 1,632 | 1,636 | 231,600 |
2019/02/07 | 1,714 | 1,714 | 1,687 | 1,696 | 121,700 |
2019/02/06 | 1,735 | 1,738 | 1,716 | 1,725 | 122,600 |
2019/02/05 | 1,730 | 1,741 | 1,720 | 1,728 | 162,900 |
2019/02/04 | 1,711 | 1,736 | 1,704 | 1,734 | 184,900 |
2019/02/01 | 1,702 | 1,713 | 1,684 | 1,693 | 192,400 |
2019/01/31 | 1,738 | 1,740 | 1,711 | 1,714 | 180,500 |
2019/01/30 | 1,744 | 1,744 | 1,712 | 1,714 | 191,400 |
2019/01/29 | 1,726 | 1,734 | 1,707 | 1,725 | 174,700 |
2019/01/28 | 1,740 | 1,741 | 1,715 | 1,719 | 103,200 |
2019/01/25 | 1,713 | 1,753 | 1,704 | 1,736 | 128,300 |
2019/01/24 | 1,709 | 1,721 | 1,688 | 1,720 | 204,600 |
2019/01/23 | 1,732 | 1,734 | 1,713 | 1,719 | 142,700 |
2019/01/22 | 1,788 | 1,797 | 1,756 | 1,756 | 136,000 |
2019/01/21 | 1,760 | 1,778 | 1,756 | 1,777 | 149,200 |
2019/01/18 | 1,730 | 1,768 | 1,726 | 1,751 | 192,000 |
2019/01/17 | 1,724 | 1,748 | 1,706 | 1,718 | 213,500 |
2019/01/16 | 1,740 | 1,743 | 1,696 | 1,709 | 171,300 |
2019/01/15 | 1,702 | 1,751 | 1,678 | 1,744 | 283,100 |
2019/01/11 | 1,695 | 1,711 | 1,677 | 1,695 | 238,500 |
2019/01/10 | 1,637 | 1,677 | 1,632 | 1,672 | 192,400 |
2019/01/09 | 1,653 | 1,666 | 1,636 | 1,654 | 171,000 |
2019/01/08 | 1,641 | 1,673 | 1,633 | 1,652 | 222,400 |
2019/01/07 | 1,645 | 1,667 | 1,638 | 1,639 | 255,200 |
2019/01/04 | 1,572 | 1,599 | 1,550 | 1,596 | 352,700 |