4401 (株)ADEKA の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-202,2022,2022,1692,177226,4002,177
2021-04-192,2152,2372,2072,233138,5002,233
2021-04-162,2132,2222,1982,211103,5002,211
2021-04-152,1872,2342,1862,214135,6002,214
2021-04-142,2052,2052,1702,186267,8002,186
2021-04-132,2322,2412,2172,227151,3002,227
2021-04-122,2662,2692,2432,24782,7002,247
2021-04-092,3002,3052,2392,245194,5002,245
2021-04-082,3292,3332,2702,280287,7002,280
2021-04-072,3432,3552,3092,350276,9002,350
2021-04-062,3582,3772,3002,320373,0002,320
2021-04-052,3402,3902,3262,358633,7002,358
2021-04-022,2502,3062,2472,276486,9002,276
2021-04-012,1792,2032,1492,186318,9002,186
2021-03-312,1632,2342,1512,172469,6002,172
2021-03-302,1972,1982,1192,162507,6002,162
2021-03-292,2082,2342,1862,227356,7002,227
2021-03-262,1672,2072,1672,186339,7002,186
2021-03-252,0842,1462,0642,139336,4002,139
2021-03-242,0562,0672,0252,034271,1002,034
2021-03-232,0902,1142,0722,078256,9002,078
2021-03-222,1042,1232,0712,088286,0002,088
2021-03-192,0822,1152,0742,104631,0002,104
2021-03-182,1342,1562,1142,132262,8002,132
2021-03-172,1132,1582,0902,133439,5002,133
2021-03-162,0992,1262,0892,122179,9002,122
2021-03-152,1262,1422,0942,115283,3002,115
2021-03-122,1182,1192,0822,119299,6002,119
2021-03-112,1362,1462,1022,127245,9002,127
2021-03-102,0712,1212,0532,112338,7002,112
2021-03-092,0982,1102,0422,092416,0002,092
2021-03-082,0842,1022,0302,048292,1002,048
2021-03-052,0162,0571,9982,055593,2002,055
2021-03-041,8982,0381,8982,033604,2002,033
2021-03-031,8641,9221,8461,917229,4001,917
2021-03-021,8791,8801,8471,863195,1001,863
2021-03-011,8291,8831,8281,879147,5001,879
2021-02-261,8211,8301,7891,789182,7001,789
2021-02-251,8501,8581,8171,846120,0001,846
2021-02-241,8601,8671,8241,826127,0001,826
2021-02-221,8961,8971,8551,863161,6001,863
2021-02-191,8621,8701,8501,864137,0001,864
2021-02-181,8761,8791,8451,858171,3001,858
2021-02-171,9071,9141,8641,883202,9001,883
2021-02-161,9301,9391,9071,926226,2001,926
2021-02-151,9161,9821,9001,937308,9001,937
2021-02-121,8651,9881,8321,928346,6001,928
2021-02-101,8311,8701,8281,854121,4001,854
2021-02-091,8621,8631,8331,846182,2001,846
2021-02-081,8371,8791,8281,868211,1001,868
2021-02-051,8371,8371,8051,827135,8001,827
2021-02-041,8101,8281,8001,820165,0001,820
2021-02-031,7771,8201,7731,818126,4001,818
2021-02-021,7601,7821,7431,777269,5001,777
2021-02-011,7501,7871,7501,771143,6001,771
2021-01-291,7671,7881,7511,753189,6001,753
2021-01-281,7621,7921,7581,779237,3001,779
2021-01-271,7661,7891,7651,78494,1001,784
2021-01-261,7981,8031,7691,770134,6001,770
2021-01-251,7831,8081,7701,80698,8001,806
2021-01-221,7841,8081,7691,775149,2001,775
2021-01-211,8001,8141,7801,804243,3001,804
2021-01-201,7651,7901,7501,789185,2001,789
2021-01-191,7751,7751,7421,755155,3001,755
2021-01-181,7821,7821,7591,768139,7001,768
2021-01-151,8521,8571,7991,799184,2001,799
2021-01-141,8321,8701,8241,854224,8001,854
2021-01-131,8351,8421,8221,837128,0001,837
2021-01-121,7841,8371,7821,835201,2001,835
2021-01-081,7531,8091,7491,783312,8001,783
2021-01-071,7941,8111,7831,793180,0001,793
2021-01-061,7501,7661,7441,764105,8001,764
2021-01-051,7501,7671,7391,762125,2001,762
2021-01-041,7971,7971,7531,766145,4001,766

分割・併合履歴 : [1987-03-27]1株→1.12株