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
2024-02-223,0083,0432,995.53,026346,3003,026
2024-02-212,912.52,9672,905.52,957.5537,3002,957.50
2024-02-203,0243,0312,897.52,924.5531,2002,924.50
2024-02-192,9973,0402,9803,004173,3003,004
2024-02-162,9403,0472,9342,985354,9002,985
2024-02-152,9612,9642,880.52,924322,1002,924
2024-02-142,9672,989.52,921.52,954.5300,7002,954.50
2024-02-132,920.52,9762,8662,967486,4002,967
2024-02-092,8203,0352,8202,874733,8002,874
2024-02-082,8862,8862,7942,829.5317,4002,829.50
2024-02-072,8472,895.52,8442,876.5130,2002,876.50
2024-02-062,8712,8842,845.52,863.5113,7002,863.50
2024-02-052,886.52,897.52,8642,875.5153,1002,875.50
2024-02-022,8722,899.52,8452,882157,7002,882
2024-02-012,912.52,912.52,8482,853185,4002,853
2024-01-312,8602,909.52,8442,909.5277,7002,909.50
2024-01-302,887.52,887.52,8612,871.5114,3002,871.50
2024-01-292,879.52,9002,8662,875.5119,7002,875.50
2024-01-262,9022,9402,845.52,854.5205,9002,854.50
2024-01-252,8672,9392,8632,936203,5002,936
2024-01-242,8652,8922,8442,867.5158,0002,867.50
2024-01-232,8852,9172,8652,874.5125,2002,874.50
2024-01-222,8832,8852,8512,885114,2002,885
2024-01-192,8212,857.52,818.52,845161,4002,845
2024-01-182,8072,8192,788.52,799.5130,0002,799.50
2024-01-172,8452,8992,821.52,821.5214,1002,821.50
2024-01-162,915.52,915.52,833.52,835180,0002,835
2024-01-152,870.52,941.52,870.52,932192,8002,932
2024-01-122,9192,9222,858.52,878169,2002,878
2024-01-112,9052,949.52,8912,912193,6002,912
2024-01-102,8872,8992,869.52,887150,8002,887
2024-01-092,886.52,908.52,8542,887180,8002,887
2024-01-052,9002,907.52,855.52,867155,9002,867
2024-01-042,8302,893.52,799.52,893.5180,6002,893.50

分割・併合履歴 : [1987-03-27]1株→1.12株