4401 (株)ADEKA の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3,166 | 3,189 | 3,135 | 3,164 | 254,700 | 3,164 |
| 2024-04-23 | 3,153 | 3,169 | 3,106 | 3,120 | 312,800 | 3,120 |
| 2024-04-22 | 3,165 | 3,185 | 3,140 | 3,165 | 200,300 | 3,165 |
| 2024-04-19 | 3,170 | 3,190 | 3,083 | 3,141 | 285,800 | 3,141 |
| 2024-04-18 | 3,190 | 3,233 | 3,166 | 3,219 | 170,800 | 3,219 |
| 2024-04-17 | 3,281 | 3,281 | 3,193 | 3,211 | 250,600 | 3,211 |
| 2024-04-16 | 3,282 | 3,301 | 3,234 | 3,263 | 193,400 | 3,263 |
| 2024-04-15 | 3,289 | 3,328 | 3,265 | 3,327 | 266,700 | 3,327 |
| 2024-04-12 | 3,314 | 3,318 | 3,280 | 3,290 | 243,100 | 3,290 |
| 2024-04-11 | 3,300 | 3,311 | 3,265 | 3,301 | 202,600 | 3,301 |
| 2024-04-10 | 3,323 | 3,354 | 3,306 | 3,327 | 172,400 | 3,327 |
| 2024-04-09 | 3,293 | 3,333 | 3,260 | 3,315 | 204,300 | 3,315 |
| 2024-04-08 | 3,328 | 3,348 | 3,297 | 3,318 | 264,100 | 3,318 |
| 2024-04-05 | 3,238 | 3,290 | 3,202 | 3,277 | 234,800 | 3,277 |
| 2024-04-04 | 3,269 | 3,314 | 3,232 | 3,283 | 333,100 | 3,283 |
| 2024-04-03 | 3,200 | 3,272 | 3,179 | 3,252 | 312,700 | 3,252 |
| 2024-04-02 | 3,220 | 3,276 | 3,165 | 3,213 | 530,500 | 3,213 |
| 2024-04-01 | 3,250 | 3,250 | 3,120 | 3,157 | 367,500 | 3,157 |
| 2024-03-29 | 3,200 | 3,245 | 3,171 | 3,224 | 252,700 | 3,224 |
| 2024-03-28 | 3,200 | 3,233 | 3,176 | 3,182 | 169,100 | 3,182 |
| 2024-03-27 | 3,230 | 3,284 | 3,230 | 3,253 | 294,800 | 3,253 |
| 2024-03-26 | 3,240 | 3,250 | 3,215 | 3,230 | 296,400 | 3,230 |
| 2024-03-25 | 3,315 | 3,315 | 3,246 | 3,263 | 239,800 | 3,263 |
| 2024-03-22 | 3,311 | 3,346 | 3,266 | 3,318 | 219,400 | 3,318 |
| 2024-03-21 | 3,342 | 3,366 | 3,289 | 3,304 | 324,700 | 3,304 |
| 2024-03-19 | 3,294 | 3,336 | 3,271 | 3,334 | 272,900 | 3,334 |
| 2024-03-18 | 3,197 | 3,286 | 3,184 | 3,280 | 345,000 | 3,280 |
| 2024-03-15 | 3,160 | 3,205 | 3,140 | 3,171 | 209,700 | 3,171 |
| 2024-03-14 | 3,140 | 3,178 | 3,112 | 3,165 | 179,800 | 3,165 |
| 2024-03-13 | 3,205 | 3,242 | 3,135 | 3,159 | 289,100 | 3,159 |
| 2024-03-12 | 3,113 | 3,153 | 3,038 | 3,151 | 259,600 | 3,151 |
| 2024-03-11 | 3,150 | 3,167 | 3,107 | 3,159 | 359,000 | 3,159 |
| 2024-03-08 | 3,145 | 3,183 | 3,121 | 3,175 | 280,300 | 3,175 |
| 2024-03-07 | 3,200 | 3,222 | 3,109 | 3,146 | 294,200 | 3,146 |
| 2024-03-06 | 3,140 | 3,189 | 3,120 | 3,170 | 180,400 | 3,170 |
| 2024-03-05 | 3,175 | 3,193 | 3,140 | 3,168 | 263,500 | 3,168 |
| 2024-03-04 | 3,179 | 3,193 | 3,140 | 3,153 | 351,300 | 3,153 |
| 2024-03-01 | 3,103 | 3,136 | 3,072 | 3,134 | 273,000 | 3,134 |
| 2024-02-29 | 3,109 | 3,115 | 3,060 | 3,084 | 281,900 | 3,084 |
| 2024-02-28 | 3,049 | 3,140 | 3,047 | 3,111 | 347,000 | 3,111 |
| 2024-02-27 | 3,085 | 3,094 | 3,024 | 3,039 | 223,400 | 3,039 |
| 2024-02-26 | 3,108 | 3,160 | 3,090 | 3,092 | 481,000 | 3,092 |
| 2024-02-22 | 3,008 | 3,043 | 2,995.5 | 3,026 | 346,300 | 3,026 |
| 2024-02-21 | 2,912.5 | 2,967 | 2,905.5 | 2,957.5 | 537,300 | 2,957.50 |
| 2024-02-20 | 3,024 | 3,031 | 2,897.5 | 2,924.5 | 531,200 | 2,924.50 |
| 2024-02-19 | 2,997 | 3,040 | 2,980 | 3,004 | 173,300 | 3,004 |
| 2024-02-16 | 2,940 | 3,047 | 2,934 | 2,985 | 354,900 | 2,985 |
| 2024-02-15 | 2,961 | 2,964 | 2,880.5 | 2,924 | 322,100 | 2,924 |
| 2024-02-14 | 2,967 | 2,989.5 | 2,921.5 | 2,954.5 | 300,700 | 2,954.50 |
| 2024-02-13 | 2,920.5 | 2,976 | 2,866 | 2,967 | 486,400 | 2,967 |
| 2024-02-09 | 2,820 | 3,035 | 2,820 | 2,874 | 733,800 | 2,874 |
| 2024-02-08 | 2,886 | 2,886 | 2,794 | 2,829.5 | 317,400 | 2,829.50 |
| 2024-02-07 | 2,847 | 2,895.5 | 2,844 | 2,876.5 | 130,200 | 2,876.50 |
| 2024-02-06 | 2,871 | 2,884 | 2,845.5 | 2,863.5 | 113,700 | 2,863.50 |
| 2024-02-05 | 2,886.5 | 2,897.5 | 2,864 | 2,875.5 | 153,100 | 2,875.50 |
| 2024-02-02 | 2,872 | 2,899.5 | 2,845 | 2,882 | 157,700 | 2,882 |
| 2024-02-01 | 2,912.5 | 2,912.5 | 2,848 | 2,853 | 185,400 | 2,853 |
| 2024-01-31 | 2,860 | 2,909.5 | 2,844 | 2,909.5 | 277,700 | 2,909.50 |
| 2024-01-30 | 2,887.5 | 2,887.5 | 2,861 | 2,871.5 | 114,300 | 2,871.50 |
| 2024-01-29 | 2,879.5 | 2,900 | 2,866 | 2,875.5 | 119,700 | 2,875.50 |
| 2024-01-26 | 2,902 | 2,940 | 2,845.5 | 2,854.5 | 205,900 | 2,854.50 |
| 2024-01-25 | 2,867 | 2,939 | 2,863 | 2,936 | 203,500 | 2,936 |
| 2024-01-24 | 2,865 | 2,892 | 2,844 | 2,867.5 | 158,000 | 2,867.50 |
| 2024-01-23 | 2,885 | 2,917 | 2,865 | 2,874.5 | 125,200 | 2,874.50 |
| 2024-01-22 | 2,883 | 2,885 | 2,851 | 2,885 | 114,200 | 2,885 |
| 2024-01-19 | 2,821 | 2,857.5 | 2,818.5 | 2,845 | 161,400 | 2,845 |
| 2024-01-18 | 2,807 | 2,819 | 2,788.5 | 2,799.5 | 130,000 | 2,799.50 |
| 2024-01-17 | 2,845 | 2,899 | 2,821.5 | 2,821.5 | 214,100 | 2,821.50 |
| 2024-01-16 | 2,915.5 | 2,915.5 | 2,833.5 | 2,835 | 180,000 | 2,835 |
| 2024-01-15 | 2,870.5 | 2,941.5 | 2,870.5 | 2,932 | 192,800 | 2,932 |
| 2024-01-12 | 2,919 | 2,922 | 2,858.5 | 2,878 | 169,200 | 2,878 |
| 2024-01-11 | 2,905 | 2,949.5 | 2,891 | 2,912 | 193,600 | 2,912 |
| 2024-01-10 | 2,887 | 2,899 | 2,869.5 | 2,887 | 150,800 | 2,887 |
| 2024-01-09 | 2,886.5 | 2,908.5 | 2,854 | 2,887 | 180,800 | 2,887 |
| 2024-01-05 | 2,900 | 2,907.5 | 2,855.5 | 2,867 | 155,900 | 2,867 |
| 2024-01-04 | 2,830 | 2,893.5 | 2,799.5 | 2,893.5 | 180,600 | 2,893.50 |
分割・併合履歴 ： [1987-03-27]1株→1.12株
