4401 (株)ADEKA の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-30	2,232	2,232	2,191	2,205	195,100	2,205
2023-03-29	2,192	2,234	2,191	2,232	243,900	2,232
2023-03-28	2,200	2,207	2,159	2,178	176,900	2,178
2023-03-27	2,183	2,189	2,167	2,181	216,000	2,181
2023-03-24	2,169	2,174	2,151	2,158	185,200	2,158
2023-03-23	2,141	2,187	2,134	2,186	238,200	2,186
2023-03-22	2,187	2,188	2,142	2,154	217,900	2,154
2023-03-20	2,142	2,171	2,129	2,137	187,700	2,137
2023-03-17	2,181	2,183	2,149	2,171	193,900	2,171
2023-03-16	2,150	2,184	2,132	2,168	255,000	2,168
2023-03-15	2,220	2,229	2,201	2,227	254,100	2,227
2023-03-14	2,210	2,220	2,143	2,171	343,100	2,171
2023-03-13	2,272	2,278	2,242	2,254	221,500	2,254
2023-03-10	2,294	2,332	2,294	2,302	324,300	2,302
2023-03-09	2,352	2,371	2,336	2,344	234,900	2,344
2023-03-08	2,313	2,332	2,304	2,327	254,200	2,327
2023-03-07	2,300	2,330	2,300	2,308	239,100	2,308
2023-03-06	2,270	2,298	2,267	2,297	206,800	2,297
2023-03-03	2,252	2,276	2,240	2,265	245,500	2,265
2023-03-02	2,240	2,246	2,226	2,232	136,000	2,232
2023-03-01	2,216	2,235	2,215	2,220	172,700	2,220
2023-02-28	2,237	2,248	2,208	2,210	223,700	2,210
2023-02-27	2,211	2,238	2,210	2,230	225,100	2,230
2023-02-24	2,140	2,206	2,131	2,205	225,500	2,205
2023-02-22	2,135	2,146	2,124	2,125	111,600	2,125
2023-02-21	2,137	2,147	2,134	2,144	94,400	2,144
2023-02-20	2,122	2,140	2,111	2,128	123,300	2,128
2023-02-17	2,111	2,116	2,087	2,103	169,600	2,103
2023-02-16	2,115	2,138	2,115	2,120	177,100	2,120
2023-02-15	2,103	2,107	2,065	2,080	130,600	2,080
2023-02-14	2,092	2,111	2,077	2,108	164,300	2,108
2023-02-13	2,100	2,112	2,053	2,068	362,700	2,068
2023-02-10	2,121	2,153	2,083	2,094	349,600	2,094
2023-02-09	2,126	2,151	2,121	2,150	72,500	2,150
2023-02-08	2,148	2,153	2,119	2,133	87,100	2,133
2023-02-07	2,136	2,144	2,129	2,134	112,900	2,134
2023-02-06	2,135	2,146	2,108	2,119	121,400	2,119
2023-02-03	2,117	2,117	2,091	2,107	206,800	2,107
2023-02-02	2,175	2,175	2,132	2,133	149,900	2,133
2023-02-01	2,212	2,218	2,164	2,169	156,400	2,169
2023-01-31	2,148	2,190	2,147	2,186	197,800	2,186
2023-01-30	2,170	2,193	2,154	2,159	149,600	2,159
2023-01-27	2,112	2,163	2,109	2,161	333,300	2,161
2023-01-26	2,139	2,139	2,121	2,138	152,100	2,138
2023-01-25	2,134	2,139	2,124	2,136	125,100	2,136
2023-01-24	2,149	2,158	2,128	2,154	268,500	2,154
2023-01-23	2,125	2,136	2,109	2,136	106,700	2,136
2023-01-20	2,097	2,104	2,087	2,101	78,800	2,101
2023-01-19	2,108	2,111	2,092	2,099	146,100	2,099
2023-01-18	2,110	2,122	2,089	2,119	253,300	2,119
2023-01-17	2,070	2,118	2,070	2,116	152,700	2,116
2023-01-16	2,115	2,129	2,066	2,070	254,200	2,070
2023-01-13	2,133	2,150	2,126	2,128	119,600	2,128
2023-01-12	2,158	2,164	2,147	2,148	84,700	2,148
2023-01-11	2,150	2,166	2,147	2,162	141,400	2,162
2023-01-10	2,158	2,159	2,132	2,144	107,100	2,144
2023-01-06	2,116	2,144	2,112	2,136	119,300	2,136
2023-01-05	2,118	2,124	2,101	2,118	170,000	2,118
2023-01-04	2,145	2,148	2,118	2,118	119,100	2,118

分割・併合履歴： [1987-03-27]1株→1.12株