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 |
---|---|---|---|---|---|
2020/12/30 | 1,820 | 1,820 | 1,784 | 1,801 | 123,000 |
2020/12/29 | 1,809 | 1,820 | 1,794 | 1,816 | 122,600 |
2020/12/28 | 1,800 | 1,816 | 1,789 | 1,804 | 146,000 |
2020/12/25 | 1,789 | 1,803 | 1,783 | 1,797 | 86,300 |
2020/12/24 | 1,741 | 1,792 | 1,737 | 1,789 | 176,300 |
2020/12/23 | 1,744 | 1,751 | 1,721 | 1,735 | 80,100 |
2020/12/22 | 1,768 | 1,772 | 1,731 | 1,740 | 140,200 |
2020/12/21 | 1,790 | 1,805 | 1,770 | 1,799 | 174,100 |
2020/12/18 | 1,782 | 1,803 | 1,770 | 1,796 | 330,800 |
2020/12/17 | 1,815 | 1,819 | 1,771 | 1,786 | 320,300 |
2020/12/16 | 1,838 | 1,847 | 1,793 | 1,820 | 267,900 |
2020/12/15 | 1,825 | 1,837 | 1,802 | 1,820 | 204,300 |
2020/12/14 | 1,839 | 1,864 | 1,827 | 1,843 | 349,400 |
2020/12/11 | 1,769 | 1,789 | 1,746 | 1,774 | 205,200 |
2020/12/10 | 1,749 | 1,810 | 1,742 | 1,783 | 340,500 |
2020/12/09 | 1,718 | 1,746 | 1,711 | 1,746 | 138,000 |
2020/12/08 | 1,703 | 1,726 | 1,692 | 1,710 | 136,100 |
2020/12/07 | 1,743 | 1,743 | 1,699 | 1,714 | 163,600 |
2020/12/04 | 1,689 | 1,722 | 1,683 | 1,722 | 186,200 |
2020/12/03 | 1,696 | 1,724 | 1,690 | 1,709 | 184,500 |
2020/12/02 | 1,741 | 1,742 | 1,700 | 1,721 | 383,600 |
2020/12/01 | 1,668 | 1,749 | 1,659 | 1,735 | 444,900 |
2020/11/30 | 1,722 | 1,730 | 1,654 | 1,658 | 411,400 |
2020/11/27 | 1,702 | 1,740 | 1,697 | 1,722 | 311,700 |
2020/11/26 | 1,684 | 1,726 | 1,672 | 1,722 | 249,100 |
2020/11/25 | 1,749 | 1,749 | 1,694 | 1,696 | 262,300 |
2020/11/24 | 1,730 | 1,757 | 1,715 | 1,729 | 406,700 |
2020/11/20 | 1,643 | 1,663 | 1,633 | 1,663 | 209,300 |
2020/11/19 | 1,591 | 1,669 | 1,591 | 1,643 | 438,500 |
2020/11/18 | 1,586 | 1,600 | 1,572 | 1,588 | 165,800 |
2020/11/17 | 1,590 | 1,620 | 1,569 | 1,598 | 417,500 |
2020/11/16 | 1,607 | 1,661 | 1,598 | 1,598 | 551,400 |
2020/11/13 | 1,456 | 1,541 | 1,443 | 1,527 | 383,700 |
2020/11/12 | 1,482 | 1,483 | 1,462 | 1,478 | 178,900 |
2020/11/11 | 1,522 | 1,527 | 1,494 | 1,500 | 239,800 |
2020/11/10 | 1,512 | 1,515 | 1,471 | 1,482 | 270,500 |
2020/11/09 | 1,496 | 1,501 | 1,463 | 1,482 | 314,600 |
2020/11/06 | 1,408 | 1,489 | 1,401 | 1,463 | 550,600 |
2020/11/05 | 1,390 | 1,392 | 1,374 | 1,378 | 299,100 |
2020/11/04 | 1,392 | 1,406 | 1,381 | 1,396 | 192,000 |
2020/11/02 | 1,360 | 1,393 | 1,360 | 1,376 | 135,400 |
2020/10/30 | 1,405 | 1,405 | 1,343 | 1,348 | 159,700 |
2020/10/29 | 1,385 | 1,405 | 1,382 | 1,399 | 121,800 |
2020/10/28 | 1,408 | 1,413 | 1,393 | 1,403 | 159,400 |
2020/10/27 | 1,418 | 1,418 | 1,394 | 1,408 | 148,100 |
2020/10/26 | 1,401 | 1,431 | 1,401 | 1,431 | 203,900 |
2020/10/23 | 1,406 | 1,413 | 1,382 | 1,395 | 249,200 |
2020/10/22 | 1,409 | 1,422 | 1,396 | 1,399 | 151,900 |
2020/10/21 | 1,380 | 1,433 | 1,379 | 1,430 | 247,500 |
2020/10/20 | 1,405 | 1,417 | 1,388 | 1,389 | 260,900 |
2020/10/19 | 1,420 | 1,433 | 1,415 | 1,433 | 234,500 |
2020/10/16 | 1,418 | 1,445 | 1,416 | 1,419 | 164,700 |
2020/10/15 | 1,446 | 1,449 | 1,418 | 1,425 | 213,200 |
2020/10/14 | 1,456 | 1,470 | 1,443 | 1,445 | 212,800 |
2020/10/13 | 1,498 | 1,499 | 1,471 | 1,489 | 118,800 |
2020/10/12 | 1,505 | 1,505 | 1,483 | 1,499 | 124,900 |
2020/10/09 | 1,498 | 1,511 | 1,488 | 1,510 | 206,200 |
2020/10/08 | 1,509 | 1,510 | 1,490 | 1,504 | 207,600 |
2020/10/07 | 1,497 | 1,505 | 1,480 | 1,500 | 142,400 |
2020/10/06 | 1,511 | 1,520 | 1,501 | 1,517 | 127,000 |
2020/10/05 | 1,511 | 1,523 | 1,494 | 1,504 | 146,800 |
2020/10/02 | 1,512 | 1,524 | 1,460 | 1,471 | 203,400 |
2020/09/30 | 1,560 | 1,560 | 1,511 | 1,511 | 240,300 |
2020/09/29 | 1,596 | 1,596 | 1,557 | 1,577 | 251,900 |
2020/09/28 | 1,598 | 1,612 | 1,581 | 1,604 | 401,700 |
2020/09/25 | 1,585 | 1,605 | 1,583 | 1,592 | 240,000 |
2020/09/24 | 1,588 | 1,608 | 1,562 | 1,564 | 258,900 |
2020/09/23 | 1,573 | 1,616 | 1,573 | 1,597 | 326,800 |
2020/09/18 | 1,599 | 1,608 | 1,581 | 1,603 | 383,600 |
2020/09/17 | 1,593 | 1,604 | 1,584 | 1,585 | 197,400 |
2020/09/16 | 1,588 | 1,600 | 1,584 | 1,587 | 179,400 |
2020/09/15 | 1,609 | 1,609 | 1,582 | 1,598 | 77,300 |
2020/09/14 | 1,613 | 1,631 | 1,607 | 1,618 | 164,000 |
2020/09/11 | 1,571 | 1,627 | 1,556 | 1,618 | 375,500 |
2020/09/10 | 1,524 | 1,552 | 1,517 | 1,552 | 232,400 |
2020/09/09 | 1,506 | 1,520 | 1,495 | 1,518 | 207,100 |
2020/09/08 | 1,530 | 1,538 | 1,510 | 1,536 | 152,600 |
2020/09/07 | 1,527 | 1,554 | 1,523 | 1,536 | 133,300 |
2020/09/04 | 1,510 | 1,524 | 1,501 | 1,523 | 119,300 |
2020/09/03 | 1,547 | 1,548 | 1,520 | 1,524 | 123,600 |
2020/09/02 | 1,532 | 1,532 | 1,497 | 1,524 | 141,900 |
2020/09/01 | 1,544 | 1,544 | 1,509 | 1,528 | 100,800 |
2020/08/31 | 1,551 | 1,570 | 1,546 | 1,550 | 106,100 |
2020/08/28 | 1,550 | 1,578 | 1,528 | 1,545 | 176,300 |
2020/08/27 | 1,558 | 1,560 | 1,545 | 1,548 | 69,100 |
2020/08/26 | 1,541 | 1,550 | 1,522 | 1,549 | 137,600 |
2020/08/25 | 1,550 | 1,560 | 1,547 | 1,550 | 129,700 |
2020/08/24 | 1,499 | 1,521 | 1,485 | 1,519 | 143,700 |
2020/08/21 | 1,511 | 1,519 | 1,499 | 1,499 | 53,900 |
2020/08/20 | 1,500 | 1,512 | 1,495 | 1,498 | 60,800 |
2020/08/19 | 1,521 | 1,527 | 1,513 | 1,523 | 56,300 |
2020/08/18 | 1,508 | 1,535 | 1,502 | 1,529 | 126,600 |
2020/08/17 | 1,542 | 1,542 | 1,512 | 1,512 | 142,300 |
2020/08/14 | 1,586 | 1,587 | 1,551 | 1,558 | 163,600 |
2020/08/13 | 1,605 | 1,660 | 1,596 | 1,610 | 230,700 |
2020/08/12 | 1,547 | 1,590 | 1,484 | 1,580 | 324,000 |
2020/08/11 | 1,479 | 1,518 | 1,479 | 1,517 | 151,500 |
2020/08/07 | 1,477 | 1,484 | 1,464 | 1,466 | 128,600 |
2020/08/06 | 1,467 | 1,485 | 1,464 | 1,478 | 81,900 |
2020/08/05 | 1,468 | 1,483 | 1,444 | 1,479 | 105,700 |
2020/08/04 | 1,430 | 1,471 | 1,430 | 1,464 | 112,500 |
2020/08/03 | 1,410 | 1,438 | 1,410 | 1,428 | 80,100 |
2020/07/31 | 1,452 | 1,452 | 1,396 | 1,400 | 120,500 |
2020/07/30 | 1,470 | 1,474 | 1,450 | 1,452 | 110,600 |
2020/07/29 | 1,470 | 1,489 | 1,461 | 1,478 | 107,100 |
2020/07/28 | 1,491 | 1,515 | 1,482 | 1,489 | 176,400 |
2020/07/27 | 1,477 | 1,498 | 1,457 | 1,492 | 157,500 |
2020/07/22 | 1,491 | 1,514 | 1,480 | 1,492 | 138,800 |
2020/07/21 | 1,482 | 1,485 | 1,455 | 1,479 | 126,800 |
2020/07/20 | 1,475 | 1,485 | 1,456 | 1,485 | 82,100 |
2020/07/17 | 1,500 | 1,501 | 1,463 | 1,477 | 96,500 |
2020/07/16 | 1,506 | 1,506 | 1,483 | 1,493 | 116,100 |
2020/07/15 | 1,514 | 1,530 | 1,479 | 1,499 | 143,800 |
2020/07/14 | 1,472 | 1,512 | 1,466 | 1,495 | 248,300 |
2020/07/13 | 1,429 | 1,469 | 1,413 | 1,468 | 155,200 |
2020/07/10 | 1,441 | 1,451 | 1,398 | 1,399 | 226,900 |
2020/07/09 | 1,413 | 1,442 | 1,406 | 1,430 | 116,800 |
2020/07/08 | 1,438 | 1,455 | 1,415 | 1,415 | 84,200 |
2020/07/07 | 1,450 | 1,450 | 1,427 | 1,443 | 96,200 |
2020/07/06 | 1,418 | 1,452 | 1,418 | 1,452 | 111,500 |
2020/07/03 | 1,439 | 1,439 | 1,412 | 1,428 | 114,800 |
2020/07/02 | 1,428 | 1,428 | 1,405 | 1,411 | 258,700 |
2020/07/01 | 1,437 | 1,449 | 1,423 | 1,428 | 174,900 |
2020/06/30 | 1,440 | 1,454 | 1,426 | 1,427 | 197,800 |
2020/06/29 | 1,421 | 1,422 | 1,400 | 1,403 | 151,900 |
2020/06/26 | 1,424 | 1,437 | 1,424 | 1,435 | 124,500 |
2020/06/25 | 1,430 | 1,430 | 1,405 | 1,411 | 111,300 |
2020/06/24 | 1,456 | 1,459 | 1,436 | 1,441 | 108,200 |
2020/06/23 | 1,449 | 1,479 | 1,444 | 1,461 | 114,500 |
2020/06/22 | 1,434 | 1,455 | 1,430 | 1,443 | 64,600 |
2020/06/19 | 1,465 | 1,465 | 1,428 | 1,436 | 149,000 |
2020/06/18 | 1,455 | 1,460 | 1,426 | 1,453 | 115,500 |
2020/06/17 | 1,461 | 1,482 | 1,447 | 1,461 | 163,600 |
2020/06/16 | 1,419 | 1,459 | 1,404 | 1,455 | 137,400 |
2020/06/15 | 1,415 | 1,428 | 1,385 | 1,385 | 111,300 |
2020/06/12 | 1,405 | 1,432 | 1,376 | 1,423 | 185,900 |
2020/06/11 | 1,510 | 1,510 | 1,452 | 1,459 | 151,400 |
2020/06/10 | 1,519 | 1,538 | 1,511 | 1,523 | 140,100 |
2020/06/09 | 1,550 | 1,551 | 1,506 | 1,534 | 104,200 |
2020/06/08 | 1,554 | 1,560 | 1,525 | 1,538 | 116,200 |
2020/06/05 | 1,533 | 1,533 | 1,508 | 1,531 | 134,600 |
2020/06/04 | 1,545 | 1,545 | 1,509 | 1,521 | 117,900 |
2020/06/03 | 1,532 | 1,532 | 1,496 | 1,507 | 152,900 |
2020/06/02 | 1,460 | 1,504 | 1,458 | 1,495 | 163,800 |
2020/06/01 | 1,488 | 1,491 | 1,456 | 1,473 | 150,300 |
2020/05/29 | 1,499 | 1,512 | 1,490 | 1,499 | 216,200 |
2020/05/28 | 1,526 | 1,527 | 1,478 | 1,501 | 218,800 |
2020/05/27 | 1,514 | 1,523 | 1,494 | 1,517 | 136,000 |
2020/05/26 | 1,482 | 1,504 | 1,466 | 1,497 | 128,300 |
2020/05/25 | 1,449 | 1,458 | 1,426 | 1,457 | 59,100 |
2020/05/22 | 1,449 | 1,454 | 1,413 | 1,428 | 81,800 |
2020/05/21 | 1,453 | 1,462 | 1,442 | 1,451 | 78,800 |
2020/05/20 | 1,451 | 1,460 | 1,440 | 1,448 | 133,200 |
2020/05/19 | 1,449 | 1,457 | 1,430 | 1,436 | 113,800 |
2020/05/18 | 1,437 | 1,437 | 1,403 | 1,413 | 83,600 |
2020/05/15 | 1,417 | 1,424 | 1,386 | 1,413 | 91,100 |
2020/05/14 | 1,419 | 1,444 | 1,397 | 1,397 | 57,200 |
2020/05/13 | 1,402 | 1,445 | 1,399 | 1,443 | 117,700 |
2020/05/12 | 1,441 | 1,448 | 1,418 | 1,424 | 96,200 |
2020/05/11 | 1,414 | 1,436 | 1,407 | 1,427 | 132,200 |
2020/05/08 | 1,385 | 1,405 | 1,379 | 1,397 | 192,500 |
2020/05/07 | 1,348 | 1,361 | 1,343 | 1,357 | 188,100 |
2020/05/01 | 1,338 | 1,362 | 1,333 | 1,353 | 184,800 |
2020/04/30 | 1,380 | 1,390 | 1,360 | 1,361 | 185,800 |
2020/04/28 | 1,361 | 1,366 | 1,341 | 1,345 | 151,400 |
2020/04/27 | 1,346 | 1,358 | 1,342 | 1,350 | 192,100 |
2020/04/24 | 1,321 | 1,333 | 1,313 | 1,327 | 166,500 |
2020/04/23 | 1,297 | 1,321 | 1,293 | 1,316 | 157,400 |
2020/04/22 | 1,260 | 1,287 | 1,258 | 1,275 | 149,600 |
2020/04/21 | 1,271 | 1,285 | 1,268 | 1,279 | 112,500 |
2020/04/20 | 1,300 | 1,326 | 1,274 | 1,293 | 97,800 |
2020/04/17 | 1,274 | 1,307 | 1,254 | 1,301 | 237,000 |
2020/04/16 | 1,230 | 1,263 | 1,223 | 1,261 | 247,500 |
2020/04/15 | 1,289 | 1,297 | 1,245 | 1,255 | 330,800 |
2020/04/14 | 1,309 | 1,313 | 1,285 | 1,296 | 159,900 |
2020/04/13 | 1,331 | 1,331 | 1,298 | 1,302 | 75,600 |
2020/04/10 | 1,327 | 1,342 | 1,285 | 1,340 | 156,900 |
2020/04/09 | 1,320 | 1,320 | 1,293 | 1,315 | 158,800 |
2020/04/08 | 1,330 | 1,336 | 1,308 | 1,320 | 328,900 |
2020/04/07 | 1,322 | 1,337 | 1,280 | 1,317 | 249,000 |
2020/04/06 | 1,240 | 1,307 | 1,220 | 1,293 | 185,900 |
2020/04/03 | 1,224 | 1,268 | 1,224 | 1,241 | 156,200 |
2020/04/02 | 1,233 | 1,260 | 1,210 | 1,215 | 206,500 |
2020/04/01 | 1,329 | 1,341 | 1,257 | 1,270 | 205,200 |
2020/03/31 | 1,408 | 1,422 | 1,330 | 1,351 | 389,400 |
2020/03/30 | 1,400 | 1,415 | 1,322 | 1,393 | 309,800 |
2020/03/27 | 1,346 | 1,446 | 1,333 | 1,442 | 543,400 |
2020/03/26 | 1,287 | 1,307 | 1,246 | 1,299 | 345,800 |
2020/03/25 | 1,240 | 1,329 | 1,233 | 1,290 | 750,600 |
2020/03/24 | 1,195 | 1,272 | 1,195 | 1,264 | 512,200 |
2020/03/23 | 1,134 | 1,181 | 1,112 | 1,171 | 407,200 |
2020/03/19 | 1,177 | 1,228 | 1,154 | 1,156 | 359,200 |
2020/03/18 | 1,187 | 1,219 | 1,167 | 1,172 | 431,000 |
2020/03/17 | 1,129 | 1,192 | 1,089 | 1,172 | 494,600 |
2020/03/16 | 1,213 | 1,213 | 1,157 | 1,159 | 294,800 |
2020/03/13 | 1,197 | 1,218 | 1,152 | 1,193 | 547,100 |
2020/03/12 | 1,276 | 1,279 | 1,244 | 1,257 | 379,500 |
2020/03/11 | 1,295 | 1,341 | 1,295 | 1,305 | 308,500 |
2020/03/10 | 1,281 | 1,309 | 1,230 | 1,303 | 376,600 |
2020/03/09 | 1,336 | 1,343 | 1,288 | 1,306 | 306,800 |
2020/03/06 | 1,400 | 1,407 | 1,365 | 1,385 | 276,700 |
2020/03/05 | 1,448 | 1,460 | 1,430 | 1,438 | 309,000 |
2020/03/04 | 1,390 | 1,446 | 1,389 | 1,430 | 400,500 |
2020/03/03 | 1,451 | 1,458 | 1,413 | 1,413 | 256,700 |
2020/03/02 | 1,420 | 1,454 | 1,405 | 1,438 | 216,400 |
2020/02/28 | 1,429 | 1,448 | 1,407 | 1,423 | 219,600 |
2020/02/27 | 1,506 | 1,507 | 1,471 | 1,478 | 245,600 |
2020/02/26 | 1,480 | 1,510 | 1,470 | 1,506 | 242,000 |
2020/02/25 | 1,490 | 1,509 | 1,481 | 1,491 | 283,400 |
2020/02/21 | 1,548 | 1,571 | 1,543 | 1,557 | 164,400 |
2020/02/20 | 1,562 | 1,573 | 1,541 | 1,547 | 148,400 |
2020/02/19 | 1,569 | 1,571 | 1,539 | 1,550 | 172,600 |
2020/02/18 | 1,572 | 1,572 | 1,544 | 1,556 | 131,500 |
2020/02/17 | 1,584 | 1,596 | 1,572 | 1,587 | 146,200 |
2020/02/14 | 1,595 | 1,605 | 1,583 | 1,604 | 241,000 |
2020/02/13 | 1,614 | 1,628 | 1,599 | 1,601 | 138,900 |
2020/02/12 | 1,650 | 1,656 | 1,611 | 1,612 | 197,400 |
2020/02/10 | 1,621 | 1,652 | 1,620 | 1,633 | 147,200 |
2020/02/07 | 1,671 | 1,675 | 1,645 | 1,658 | 105,900 |
2020/02/06 | 1,653 | 1,682 | 1,644 | 1,667 | 182,900 |
2020/02/05 | 1,636 | 1,642 | 1,619 | 1,620 | 158,200 |
2020/02/04 | 1,585 | 1,616 | 1,579 | 1,615 | 99,500 |
2020/02/03 | 1,576 | 1,609 | 1,573 | 1,594 | 170,500 |
2020/01/31 | 1,609 | 1,625 | 1,601 | 1,607 | 157,200 |
2020/01/30 | 1,630 | 1,641 | 1,596 | 1,600 | 272,000 |
2020/01/29 | 1,605 | 1,629 | 1,603 | 1,624 | 207,300 |
2020/01/28 | 1,584 | 1,607 | 1,571 | 1,600 | 293,700 |
2020/01/27 | 1,661 | 1,661 | 1,621 | 1,624 | 410,800 |
2020/01/24 | 1,635 | 1,635 | 1,612 | 1,616 | 151,400 |
2020/01/23 | 1,632 | 1,641 | 1,623 | 1,624 | 173,800 |
2020/01/22 | 1,617 | 1,643 | 1,613 | 1,633 | 171,400 |
2020/01/21 | 1,618 | 1,625 | 1,609 | 1,614 | 112,800 |
2020/01/20 | 1,611 | 1,620 | 1,610 | 1,615 | 102,800 |
2020/01/17 | 1,600 | 1,605 | 1,590 | 1,601 | 110,400 |
2020/01/16 | 1,585 | 1,586 | 1,577 | 1,580 | 94,000 |
2020/01/15 | 1,583 | 1,593 | 1,575 | 1,587 | 186,900 |
2020/01/14 | 1,614 | 1,618 | 1,582 | 1,593 | 156,700 |
2020/01/10 | 1,613 | 1,622 | 1,608 | 1,614 | 122,500 |
2020/01/09 | 1,604 | 1,617 | 1,592 | 1,609 | 144,500 |
2020/01/08 | 1,599 | 1,599 | 1,568 | 1,579 | 254,500 |
2020/01/07 | 1,622 | 1,632 | 1,613 | 1,625 | 177,500 |
2020/01/06 | 1,602 | 1,611 | 1,588 | 1,610 | 220,700 |