4401 (株)ADEKA の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,438 | 2,450 | 2,358 | 2,409.5 | 500,700 | 2,409.50 |
| 2025-04-03 | 2,530 | 2,550.5 | 2,506 | 2,528.5 | 445,600 | 2,528.50 |
| 2025-04-02 | 2,704 | 2,707 | 2,646 | 2,654 | 294,300 | 2,654 |
| 2025-04-01 | 2,723.5 | 2,727.5 | 2,689.5 | 2,693 | 210,400 | 2,693 |
| 2025-03-31 | 2,730 | 2,734 | 2,680.5 | 2,689 | 370,100 | 2,689 |
| 2025-03-28 | 2,800 | 2,809 | 2,748.5 | 2,763 | 285,200 | 2,763 |
| 2025-03-27 | 2,815 | 2,855 | 2,803.5 | 2,849 | 260,600 | 2,849 |
| 2025-03-26 | 2,829 | 2,845 | 2,813.5 | 2,833.5 | 198,000 | 2,833.50 |
| 2025-03-25 | 2,808.5 | 2,834 | 2,788.5 | 2,834 | 197,900 | 2,834 |
| 2025-03-24 | 2,800 | 2,818.5 | 2,778 | 2,810 | 210,300 | 2,810 |
| 2025-03-21 | 2,801 | 2,826 | 2,799 | 2,811.5 | 246,900 | 2,811.50 |
| 2025-03-19 | 2,811 | 2,837 | 2,808 | 2,813 | 186,100 | 2,813 |
| 2025-03-18 | 2,817.5 | 2,829 | 2,811 | 2,812.5 | 211,300 | 2,812.50 |
| 2025-03-17 | 2,791.5 | 2,823.5 | 2,783 | 2,816 | 163,200 | 2,816 |
| 2025-03-14 | 2,753 | 2,796.5 | 2,753 | 2,778.5 | 235,100 | 2,778.50 |
| 2025-03-13 | 2,799 | 2,799 | 2,763 | 2,781.5 | 197,500 | 2,781.50 |
| 2025-03-12 | 2,727.5 | 2,762.5 | 2,723 | 2,760 | 196,000 | 2,760 |
| 2025-03-11 | 2,752 | 2,757.5 | 2,721.5 | 2,746 | 214,300 | 2,746 |
| 2025-03-10 | 2,776 | 2,791 | 2,751 | 2,766.5 | 170,700 | 2,766.50 |
| 2025-03-07 | 2,754.5 | 2,787.5 | 2,744 | 2,776 | 181,400 | 2,776 |
| 2025-03-06 | 2,781 | 2,781 | 2,757.5 | 2,771 | 253,300 | 2,771 |
| 2025-03-05 | 2,743.5 | 2,769 | 2,728.5 | 2,765 | 202,000 | 2,765 |
| 2025-03-04 | 2,732 | 2,739 | 2,705 | 2,730.5 | 282,400 | 2,730.50 |
| 2025-03-03 | 2,780 | 2,782.5 | 2,737 | 2,748 | 269,500 | 2,748 |
| 2025-02-28 | 2,760 | 2,780.5 | 2,734.5 | 2,769 | 234,900 | 2,769 |
| 2025-02-27 | 2,739 | 2,791.5 | 2,738 | 2,778.5 | 154,600 | 2,778.50 |
| 2025-02-26 | 2,760 | 2,770.5 | 2,715.5 | 2,744 | 211,800 | 2,744 |
| 2025-02-25 | 2,789 | 2,819 | 2,771.5 | 2,771.5 | 246,300 | 2,771.50 |
| 2025-02-21 | 2,766 | 2,825 | 2,766 | 2,790 | 488,400 | 2,790 |
| 2025-02-20 | 2,811 | 2,811 | 2,760 | 2,765 | 350,100 | 2,765 |
| 2025-02-19 | 2,817.5 | 2,855.5 | 2,799.5 | 2,811.5 | 349,700 | 2,811.50 |
| 2025-02-18 | 2,812 | 2,821 | 2,782 | 2,794 | 232,200 | 2,794 |
| 2025-02-17 | 2,858 | 2,860 | 2,807 | 2,821 | 148,900 | 2,821 |
| 2025-02-14 | 2,904.5 | 2,905 | 2,834 | 2,841.5 | 244,800 | 2,841.50 |
| 2025-02-13 | 2,906.5 | 2,920 | 2,862 | 2,911 | 347,100 | 2,911 |
| 2025-02-12 | 2,850 | 2,942 | 2,814.5 | 2,834.5 | 505,800 | 2,834.50 |
| 2025-02-10 | 2,809.5 | 2,830 | 2,783 | 2,812.5 | 280,300 | 2,812.50 |
| 2025-02-07 | 2,810 | 2,814 | 2,787 | 2,802.5 | 210,000 | 2,802.50 |
| 2025-02-06 | 2,808.5 | 2,844 | 2,808.5 | 2,821.5 | 235,300 | 2,821.50 |
| 2025-02-05 | 2,795 | 2,804 | 2,773.5 | 2,787 | 332,000 | 2,787 |
| 2025-02-04 | 2,826.5 | 2,842.5 | 2,781 | 2,791.5 | 305,700 | 2,791.50 |
| 2025-02-03 | 2,860 | 2,865 | 2,788 | 2,802.5 | 321,500 | 2,802.50 |
| 2025-01-31 | 2,902 | 2,914.5 | 2,886 | 2,902.5 | 211,300 | 2,902.50 |
| 2025-01-30 | 2,906 | 2,932.5 | 2,892.5 | 2,912.5 | 209,300 | 2,912.50 |
| 2025-01-29 | 2,894.5 | 2,943.5 | 2,875 | 2,918.5 | 339,900 | 2,918.50 |
| 2025-01-28 | 2,905 | 2,923 | 2,873 | 2,874.5 | 237,100 | 2,874.50 |
| 2025-01-27 | 2,934 | 2,958 | 2,922 | 2,942.5 | 175,300 | 2,942.50 |
| 2025-01-24 | 2,963 | 2,963 | 2,900.5 | 2,913 | 235,800 | 2,913 |
| 2025-01-23 | 2,937 | 2,957 | 2,917.5 | 2,941.5 | 296,300 | 2,941.50 |
| 2025-01-22 | 2,855 | 2,926.5 | 2,846.5 | 2,923 | 274,800 | 2,923 |
| 2025-01-21 | 2,851 | 2,857 | 2,826 | 2,840 | 115,200 | 2,840 |
| 2025-01-20 | 2,830 | 2,851.5 | 2,805 | 2,835 | 173,100 | 2,835 |
| 2025-01-17 | 2,790 | 2,828 | 2,782 | 2,820 | 271,100 | 2,820 |
| 2025-01-16 | 2,782 | 2,815 | 2,782 | 2,800 | 247,500 | 2,800 |
| 2025-01-15 | 2,802.5 | 2,831.5 | 2,767.5 | 2,768 | 309,500 | 2,768 |
| 2025-01-14 | 2,800 | 2,813 | 2,785 | 2,804 | 298,000 | 2,804 |
| 2025-01-10 | 2,797 | 2,813.5 | 2,793.5 | 2,800 | 278,700 | 2,800 |
| 2025-01-09 | 2,798.5 | 2,812.5 | 2,790 | 2,802.5 | 219,600 | 2,802.50 |
| 2025-01-08 | 2,815 | 2,824.5 | 2,802.5 | 2,811 | 193,500 | 2,811 |
| 2025-01-07 | 2,850 | 2,853 | 2,815 | 2,829.5 | 258,500 | 2,829.50 |
| 2025-01-06 | 2,846.5 | 2,867 | 2,824 | 2,830 | 230,700 | 2,830 |
分割・併合履歴 ： [1987-03-27]1株→1.12株