4401 (株)ADEKA の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-08-12 | 2,447 | 2,505 | 2,422 | 2,431 | 584,000 | 2,431 |
2022-08-10 | 2,467 | 2,507 | 2,256 | 2,372 | 974,100 | 2,372 |
2022-08-09 | 2,423 | 2,476 | 2,389 | 2,447 | 422,800 | 2,447 |
2022-08-08 | 2,397 | 2,423 | 2,388 | 2,418 | 250,000 | 2,418 |
2022-08-05 | 2,390 | 2,402 | 2,377 | 2,386 | 238,700 | 2,386 |
2022-08-04 | 2,412 | 2,421 | 2,386 | 2,409 | 235,600 | 2,409 |
2022-08-03 | 2,396 | 2,403 | 2,374 | 2,396 | 199,200 | 2,396 |
2022-08-02 | 2,403 | 2,409 | 2,376 | 2,394 | 224,400 | 2,394 |
2022-08-01 | 2,420 | 2,445 | 2,416 | 2,436 | 162,000 | 2,436 |
2022-07-29 | 2,399 | 2,415 | 2,382 | 2,393 | 155,000 | 2,393 |
2022-07-28 | 2,430 | 2,452 | 2,400 | 2,416 | 199,800 | 2,416 |
2022-07-27 | 2,403 | 2,416 | 2,388 | 2,400 | 110,100 | 2,400 |
2022-07-26 | 2,402 | 2,438 | 2,396 | 2,419 | 179,300 | 2,419 |
2022-07-25 | 2,386 | 2,430 | 2,375 | 2,400 | 192,100 | 2,400 |
2022-07-22 | 2,406 | 2,422 | 2,397 | 2,411 | 149,300 | 2,411 |
2022-07-21 | 2,399 | 2,434 | 2,398 | 2,416 | 132,700 | 2,416 |
2022-07-20 | 2,390 | 2,420 | 2,381 | 2,418 | 226,200 | 2,418 |
2022-07-19 | 2,339 | 2,349 | 2,306 | 2,331 | 266,000 | 2,331 |
2022-07-15 | 2,311 | 2,311 | 2,250 | 2,284 | 106,600 | 2,284 |
2022-07-14 | 2,271 | 2,310 | 2,263 | 2,301 | 109,000 | 2,301 |
2022-07-13 | 2,300 | 2,307 | 2,281 | 2,293 | 152,200 | 2,293 |
2022-07-12 | 2,299 | 2,301 | 2,264 | 2,279 | 231,000 | 2,279 |
2022-07-11 | 2,329 | 2,361 | 2,304 | 2,317 | 137,900 | 2,317 |
2022-07-08 | 2,299 | 2,341 | 2,290 | 2,296 | 298,600 | 2,296 |
2022-07-07 | 2,288 | 2,293 | 2,211 | 2,272 | 269,400 | 2,272 |
2022-07-06 | 2,269 | 2,293 | 2,243 | 2,255 | 252,400 | 2,255 |
2022-07-05 | 2,350 | 2,350 | 2,295 | 2,311 | 167,000 | 2,311 |
2022-07-04 | 2,333 | 2,362 | 2,310 | 2,334 | 186,400 | 2,334 |
2022-07-01 | 2,351 | 2,387 | 2,289 | 2,308 | 288,200 | 2,308 |
2022-06-30 | 2,380 | 2,389 | 2,320 | 2,343 | 302,600 | 2,343 |
2022-06-29 | 2,374 | 2,402 | 2,352 | 2,385 | 593,300 | 2,385 |
2022-06-28 | 2,352 | 2,382 | 2,339 | 2,375 | 242,000 | 2,375 |
2022-06-27 | 2,323 | 2,343 | 2,297 | 2,340 | 232,100 | 2,340 |
2022-06-24 | 2,228 | 2,292 | 2,208 | 2,289 | 456,700 | 2,289 |
2022-06-23 | 2,357 | 2,357 | 2,194 | 2,223 | 630,700 | 2,223 |
2022-06-22 | 2,490 | 2,490 | 2,381 | 2,385 | 290,600 | 2,385 |
2022-06-21 | 2,440 | 2,489 | 2,413 | 2,467 | 243,000 | 2,467 |
2022-06-20 | 2,497 | 2,514 | 2,396 | 2,397 | 180,200 | 2,397 |
2022-06-17 | 2,471 | 2,517 | 2,447 | 2,474 | 327,000 | 2,474 |
2022-06-16 | 2,530 | 2,564 | 2,513 | 2,521 | 192,600 | 2,521 |
2022-06-15 | 2,492 | 2,536 | 2,476 | 2,509 | 297,400 | 2,509 |
2022-06-14 | 2,433 | 2,495 | 2,424 | 2,492 | 281,800 | 2,492 |
2022-06-13 | 2,503 | 2,527 | 2,478 | 2,483 | 193,800 | 2,483 |
2022-06-10 | 2,566 | 2,594 | 2,542 | 2,575 | 292,100 | 2,575 |
2022-06-09 | 2,612 | 2,636 | 2,592 | 2,605 | 236,200 | 2,605 |
2022-06-08 | 2,593 | 2,638 | 2,582 | 2,621 | 213,800 | 2,621 |
2022-06-07 | 2,563 | 2,601 | 2,560 | 2,587 | 106,100 | 2,587 |
2022-06-06 | 2,520 | 2,541 | 2,499 | 2,533 | 155,600 | 2,533 |
2022-06-03 | 2,576 | 2,580 | 2,527 | 2,534 | 123,000 | 2,534 |
2022-06-02 | 2,581 | 2,581 | 2,530 | 2,548 | 192,200 | 2,548 |
2022-06-01 | 2,523 | 2,618 | 2,523 | 2,599 | 237,200 | 2,599 |
2022-05-31 | 2,518 | 2,546 | 2,505 | 2,524 | 252,800 | 2,524 |
2022-05-30 | 2,463 | 2,533 | 2,456 | 2,518 | 611,900 | 2,518 |
2022-05-27 | 2,470 | 2,470 | 2,404 | 2,413 | 145,600 | 2,413 |
2022-05-26 | 2,406 | 2,449 | 2,406 | 2,427 | 209,400 | 2,427 |
2022-05-25 | 2,414 | 2,435 | 2,393 | 2,403 | 207,100 | 2,403 |
2022-05-24 | 2,442 | 2,445 | 2,401 | 2,402 | 215,300 | 2,402 |
2022-05-23 | 2,440 | 2,458 | 2,428 | 2,429 | 216,600 | 2,429 |
2022-05-20 | 2,395 | 2,432 | 2,390 | 2,422 | 221,400 | 2,422 |
2022-05-19 | 2,373 | 2,396 | 2,341 | 2,390 | 308,900 | 2,390 |
2022-05-18 | 2,440 | 2,481 | 2,440 | 2,451 | 228,600 | 2,451 |
2022-05-17 | 2,396 | 2,455 | 2,388 | 2,429 | 264,600 | 2,429 |
2022-05-16 | 2,443 | 2,522 | 2,393 | 2,396 | 446,300 | 2,396 |
2022-05-13 | 2,340 | 2,432 | 2,332 | 2,396 | 431,100 | 2,396 |
2022-05-12 | 2,343 | 2,361 | 2,314 | 2,319 | 265,900 | 2,319 |
2022-05-11 | 2,374 | 2,392 | 2,344 | 2,368 | 273,200 | 2,368 |
2022-05-10 | 2,380 | 2,380 | 2,334 | 2,373 | 319,300 | 2,373 |
2022-05-09 | 2,457 | 2,457 | 2,409 | 2,413 | 237,000 | 2,413 |
2022-05-06 | 2,460 | 2,490 | 2,434 | 2,473 | 287,300 | 2,473 |
2022-05-02 | 2,453 | 2,501 | 2,426 | 2,452 | 268,900 | 2,452 |
2022-04-28 | 2,394 | 2,506 | 2,391 | 2,502 | 309,800 | 2,502 |
2022-04-27 | 2,450 | 2,455 | 2,380 | 2,394 | 782,200 | 2,394 |
2022-04-26 | 2,508 | 2,524 | 2,461 | 2,496 | 299,200 | 2,496 |
2022-04-25 | 2,566 | 2,570 | 2,508 | 2,526 | 281,200 | 2,526 |
2022-04-22 | 2,600 | 2,623 | 2,572 | 2,616 | 207,900 | 2,616 |
2022-04-21 | 2,639 | 2,657 | 2,624 | 2,650 | 197,000 | 2,650 |
2022-04-20 | 2,672 | 2,672 | 2,616 | 2,639 | 319,500 | 2,639 |
2022-04-19 | 2,651 | 2,668 | 2,626 | 2,658 | 198,300 | 2,658 |
2022-04-18 | 2,630 | 2,647 | 2,573 | 2,631 | 118,500 | 2,631 |
2022-04-15 | 2,666 | 2,694 | 2,655 | 2,667 | 151,900 | 2,667 |
2022-04-14 | 2,652 | 2,693 | 2,648 | 2,688 | 202,900 | 2,688 |
2022-04-13 | 2,589 | 2,628 | 2,583 | 2,624 | 243,600 | 2,624 |
2022-04-12 | 2,588 | 2,617 | 2,571 | 2,571 | 215,500 | 2,571 |
2022-04-11 | 2,595 | 2,650 | 2,595 | 2,603 | 215,000 | 2,603 |
2022-04-08 | 2,615 | 2,637 | 2,566 | 2,593 | 240,000 | 2,593 |
2022-04-07 | 2,562 | 2,594 | 2,531 | 2,587 | 301,700 | 2,587 |
2022-04-06 | 2,655 | 2,655 | 2,608 | 2,621 | 229,800 | 2,621 |
2022-04-05 | 2,752 | 2,791 | 2,690 | 2,695 | 300,200 | 2,695 |
2022-04-04 | 2,701 | 2,739 | 2,690 | 2,728 | 179,000 | 2,728 |
2022-04-01 | 2,664 | 2,746 | 2,664 | 2,711 | 209,600 | 2,711 |
2022-03-31 | 2,686 | 2,731 | 2,661 | 2,704 | 248,800 | 2,704 |
2022-03-30 | 2,751 | 2,756 | 2,685 | 2,716 | 336,100 | 2,716 |
2022-03-29 | 2,704 | 2,750 | 2,695 | 2,741 | 219,300 | 2,741 |
2022-03-28 | 2,710 | 2,724 | 2,683 | 2,703 | 185,800 | 2,703 |
2022-03-25 | 2,690 | 2,754 | 2,689 | 2,712 | 265,700 | 2,712 |
2022-03-24 | 2,602 | 2,672 | 2,600 | 2,662 | 234,000 | 2,662 |
2022-03-23 | 2,617 | 2,642 | 2,581 | 2,627 | 178,100 | 2,627 |
2022-03-22 | 2,631 | 2,642 | 2,586 | 2,588 | 225,700 | 2,588 |
2022-03-18 | 2,566 | 2,622 | 2,541 | 2,586 | 663,100 | 2,586 |
2022-03-17 | 2,585 | 2,604 | 2,551 | 2,573 | 279,900 | 2,573 |
2022-03-16 | 2,557 | 2,557 | 2,502 | 2,517 | 254,300 | 2,517 |
2022-03-15 | 2,455 | 2,592 | 2,455 | 2,522 | 281,000 | 2,522 |
2022-03-14 | 2,377 | 2,482 | 2,377 | 2,451 | 306,700 | 2,451 |
2022-03-11 | 2,374 | 2,388 | 2,336 | 2,353 | 290,600 | 2,353 |
2022-03-10 | 2,292 | 2,406 | 2,292 | 2,402 | 336,800 | 2,402 |
2022-03-09 | 2,209 | 2,255 | 2,191 | 2,199 | 368,800 | 2,199 |
2022-03-08 | 2,263 | 2,290 | 2,184 | 2,196 | 438,400 | 2,196 |
2022-03-07 | 2,398 | 2,406 | 2,280 | 2,294 | 478,400 | 2,294 |
2022-03-04 | 2,584 | 2,584 | 2,467 | 2,475 | 305,600 | 2,475 |
2022-03-03 | 2,596 | 2,604 | 2,556 | 2,588 | 194,600 | 2,588 |
2022-03-02 | 2,600 | 2,600 | 2,551 | 2,558 | 235,600 | 2,558 |
2022-03-01 | 2,688 | 2,688 | 2,630 | 2,643 | 195,500 | 2,643 |
2022-02-28 | 2,652 | 2,676 | 2,613 | 2,657 | 347,600 | 2,657 |
2022-02-25 | 2,586 | 2,647 | 2,577 | 2,637 | 264,900 | 2,637 |
2022-02-24 | 2,537 | 2,573 | 2,520 | 2,566 | 170,100 | 2,566 |
2022-02-22 | 2,559 | 2,580 | 2,541 | 2,564 | 116,800 | 2,564 |
2022-02-21 | 2,610 | 2,618 | 2,553 | 2,599 | 156,700 | 2,599 |
2022-02-18 | 2,657 | 2,699 | 2,648 | 2,654 | 242,400 | 2,654 |
2022-02-17 | 2,700 | 2,738 | 2,680 | 2,707 | 236,600 | 2,707 |
2022-02-16 | 2,685 | 2,716 | 2,647 | 2,710 | 236,400 | 2,710 |
2022-02-15 | 2,626 | 2,682 | 2,620 | 2,640 | 436,400 | 2,640 |
2022-02-14 | 2,609 | 2,670 | 2,562 | 2,592 | 380,700 | 2,592 |
2022-02-10 | 2,544 | 2,649 | 2,491 | 2,640 | 549,600 | 2,640 |
2022-02-09 | 2,507 | 2,523 | 2,470 | 2,519 | 270,200 | 2,519 |
2022-02-08 | 2,519 | 2,549 | 2,492 | 2,499 | 261,100 | 2,499 |
2022-02-07 | 2,524 | 2,561 | 2,502 | 2,526 | 212,700 | 2,526 |
2022-02-04 | 2,573 | 2,579 | 2,500 | 2,547 | 197,400 | 2,547 |
2022-02-03 | 2,547 | 2,562 | 2,527 | 2,540 | 205,900 | 2,540 |
2022-02-02 | 2,456 | 2,552 | 2,456 | 2,536 | 224,700 | 2,536 |
2022-02-01 | 2,476 | 2,494 | 2,445 | 2,446 | 178,300 | 2,446 |
2022-01-31 | 2,400 | 2,490 | 2,391 | 2,465 | 316,700 | 2,465 |
2022-01-28 | 2,364 | 2,425 | 2,332 | 2,412 | 256,800 | 2,412 |
2022-01-27 | 2,414 | 2,423 | 2,308 | 2,322 | 323,400 | 2,322 |
2022-01-26 | 2,408 | 2,439 | 2,393 | 2,411 | 167,200 | 2,411 |
2022-01-25 | 2,449 | 2,452 | 2,378 | 2,407 | 239,100 | 2,407 |
2022-01-24 | 2,402 | 2,453 | 2,393 | 2,444 | 112,400 | 2,444 |
2022-01-21 | 2,399 | 2,428 | 2,376 | 2,426 | 153,400 | 2,426 |
2022-01-20 | 2,380 | 2,440 | 2,380 | 2,425 | 191,400 | 2,425 |
2022-01-19 | 2,418 | 2,442 | 2,384 | 2,397 | 182,000 | 2,397 |
2022-01-18 | 2,525 | 2,531 | 2,470 | 2,476 | 104,400 | 2,476 |
2022-01-17 | 2,510 | 2,537 | 2,499 | 2,510 | 111,800 | 2,510 |
2022-01-14 | 2,528 | 2,528 | 2,470 | 2,507 | 186,400 | 2,507 |
2022-01-13 | 2,571 | 2,588 | 2,535 | 2,554 | 130,500 | 2,554 |
2022-01-12 | 2,500 | 2,580 | 2,498 | 2,571 | 187,900 | 2,571 |
2022-01-11 | 2,481 | 2,496 | 2,439 | 2,474 | 221,800 | 2,474 |
2022-01-07 | 2,527 | 2,556 | 2,466 | 2,482 | 263,200 | 2,482 |
2022-01-06 | 2,570 | 2,585 | 2,527 | 2,527 | 160,900 | 2,527 |
2022-01-05 | 2,621 | 2,624 | 2,577 | 2,597 | 200,800 | 2,597 |
2022-01-04 | 2,592 | 2,618 | 2,555 | 2,616 | 222,100 | 2,616 |
分割・併合履歴 : [1987-03-27]1株→1.12株