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
2022-08-122,4472,5052,4222,431584,0002,431
2022-08-102,4672,5072,2562,372974,1002,372
2022-08-092,4232,4762,3892,447422,8002,447
2022-08-082,3972,4232,3882,418250,0002,418
2022-08-052,3902,4022,3772,386238,7002,386
2022-08-042,4122,4212,3862,409235,6002,409
2022-08-032,3962,4032,3742,396199,2002,396
2022-08-022,4032,4092,3762,394224,4002,394
2022-08-012,4202,4452,4162,436162,0002,436
2022-07-292,3992,4152,3822,393155,0002,393
2022-07-282,4302,4522,4002,416199,8002,416
2022-07-272,4032,4162,3882,400110,1002,400
2022-07-262,4022,4382,3962,419179,3002,419
2022-07-252,3862,4302,3752,400192,1002,400
2022-07-222,4062,4222,3972,411149,3002,411
2022-07-212,3992,4342,3982,416132,7002,416
2022-07-202,3902,4202,3812,418226,2002,418
2022-07-192,3392,3492,3062,331266,0002,331
2022-07-152,3112,3112,2502,284106,6002,284
2022-07-142,2712,3102,2632,301109,0002,301
2022-07-132,3002,3072,2812,293152,2002,293
2022-07-122,2992,3012,2642,279231,0002,279
2022-07-112,3292,3612,3042,317137,9002,317
2022-07-082,2992,3412,2902,296298,6002,296
2022-07-072,2882,2932,2112,272269,4002,272
2022-07-062,2692,2932,2432,255252,4002,255
2022-07-052,3502,3502,2952,311167,0002,311
2022-07-042,3332,3622,3102,334186,4002,334
2022-07-012,3512,3872,2892,308288,2002,308
2022-06-302,3802,3892,3202,343302,6002,343
2022-06-292,3742,4022,3522,385593,3002,385
2022-06-282,3522,3822,3392,375242,0002,375
2022-06-272,3232,3432,2972,340232,1002,340
2022-06-242,2282,2922,2082,289456,7002,289
2022-06-232,3572,3572,1942,223630,7002,223
2022-06-222,4902,4902,3812,385290,6002,385
2022-06-212,4402,4892,4132,467243,0002,467
2022-06-202,4972,5142,3962,397180,2002,397
2022-06-172,4712,5172,4472,474327,0002,474
2022-06-162,5302,5642,5132,521192,6002,521
2022-06-152,4922,5362,4762,509297,4002,509
2022-06-142,4332,4952,4242,492281,8002,492
2022-06-132,5032,5272,4782,483193,8002,483
2022-06-102,5662,5942,5422,575292,1002,575
2022-06-092,6122,6362,5922,605236,2002,605
2022-06-082,5932,6382,5822,621213,8002,621
2022-06-072,5632,6012,5602,587106,1002,587
2022-06-062,5202,5412,4992,533155,6002,533
2022-06-032,5762,5802,5272,534123,0002,534
2022-06-022,5812,5812,5302,548192,2002,548
2022-06-012,5232,6182,5232,599237,2002,599
2022-05-312,5182,5462,5052,524252,8002,524
2022-05-302,4632,5332,4562,518611,9002,518
2022-05-272,4702,4702,4042,413145,6002,413
2022-05-262,4062,4492,4062,427209,4002,427
2022-05-252,4142,4352,3932,403207,1002,403
2022-05-242,4422,4452,4012,402215,3002,402
2022-05-232,4402,4582,4282,429216,6002,429
2022-05-202,3952,4322,3902,422221,4002,422
2022-05-192,3732,3962,3412,390308,9002,390
2022-05-182,4402,4812,4402,451228,6002,451
2022-05-172,3962,4552,3882,429264,6002,429
2022-05-162,4432,5222,3932,396446,3002,396
2022-05-132,3402,4322,3322,396431,1002,396
2022-05-122,3432,3612,3142,319265,9002,319
2022-05-112,3742,3922,3442,368273,2002,368
2022-05-102,3802,3802,3342,373319,3002,373
2022-05-092,4572,4572,4092,413237,0002,413
2022-05-062,4602,4902,4342,473287,3002,473
2022-05-022,4532,5012,4262,452268,9002,452
2022-04-282,3942,5062,3912,502309,8002,502
2022-04-272,4502,4552,3802,394782,2002,394
2022-04-262,5082,5242,4612,496299,2002,496
2022-04-252,5662,5702,5082,526281,2002,526
2022-04-222,6002,6232,5722,616207,9002,616
2022-04-212,6392,6572,6242,650197,0002,650
2022-04-202,6722,6722,6162,639319,5002,639
2022-04-192,6512,6682,6262,658198,3002,658
2022-04-182,6302,6472,5732,631118,5002,631
2022-04-152,6662,6942,6552,667151,9002,667
2022-04-142,6522,6932,6482,688202,9002,688
2022-04-132,5892,6282,5832,624243,6002,624
2022-04-122,5882,6172,5712,571215,5002,571
2022-04-112,5952,6502,5952,603215,0002,603
2022-04-082,6152,6372,5662,593240,0002,593
2022-04-072,5622,5942,5312,587301,7002,587
2022-04-062,6552,6552,6082,621229,8002,621
2022-04-052,7522,7912,6902,695300,2002,695
2022-04-042,7012,7392,6902,728179,0002,728
2022-04-012,6642,7462,6642,711209,6002,711
2022-03-312,6862,7312,6612,704248,8002,704
2022-03-302,7512,7562,6852,716336,1002,716
2022-03-292,7042,7502,6952,741219,3002,741
2022-03-282,7102,7242,6832,703185,8002,703
2022-03-252,6902,7542,6892,712265,7002,712
2022-03-242,6022,6722,6002,662234,0002,662
2022-03-232,6172,6422,5812,627178,1002,627
2022-03-222,6312,6422,5862,588225,7002,588
2022-03-182,5662,6222,5412,586663,1002,586
2022-03-172,5852,6042,5512,573279,9002,573
2022-03-162,5572,5572,5022,517254,3002,517
2022-03-152,4552,5922,4552,522281,0002,522
2022-03-142,3772,4822,3772,451306,7002,451
2022-03-112,3742,3882,3362,353290,6002,353
2022-03-102,2922,4062,2922,402336,8002,402
2022-03-092,2092,2552,1912,199368,8002,199
2022-03-082,2632,2902,1842,196438,4002,196
2022-03-072,3982,4062,2802,294478,4002,294
2022-03-042,5842,5842,4672,475305,6002,475
2022-03-032,5962,6042,5562,588194,6002,588
2022-03-022,6002,6002,5512,558235,6002,558
2022-03-012,6882,6882,6302,643195,5002,643
2022-02-282,6522,6762,6132,657347,6002,657
2022-02-252,5862,6472,5772,637264,9002,637
2022-02-242,5372,5732,5202,566170,1002,566
2022-02-222,5592,5802,5412,564116,8002,564
2022-02-212,6102,6182,5532,599156,7002,599
2022-02-182,6572,6992,6482,654242,4002,654
2022-02-172,7002,7382,6802,707236,6002,707
2022-02-162,6852,7162,6472,710236,4002,710
2022-02-152,6262,6822,6202,640436,4002,640
2022-02-142,6092,6702,5622,592380,7002,592
2022-02-102,5442,6492,4912,640549,6002,640
2022-02-092,5072,5232,4702,519270,2002,519
2022-02-082,5192,5492,4922,499261,1002,499
2022-02-072,5242,5612,5022,526212,7002,526
2022-02-042,5732,5792,5002,547197,4002,547
2022-02-032,5472,5622,5272,540205,9002,540
2022-02-022,4562,5522,4562,536224,7002,536
2022-02-012,4762,4942,4452,446178,3002,446
2022-01-312,4002,4902,3912,465316,7002,465
2022-01-282,3642,4252,3322,412256,8002,412
2022-01-272,4142,4232,3082,322323,4002,322
2022-01-262,4082,4392,3932,411167,2002,411
2022-01-252,4492,4522,3782,407239,1002,407
2022-01-242,4022,4532,3932,444112,4002,444
2022-01-212,3992,4282,3762,426153,4002,426
2022-01-202,3802,4402,3802,425191,4002,425
2022-01-192,4182,4422,3842,397182,0002,397
2022-01-182,5252,5312,4702,476104,4002,476
2022-01-172,5102,5372,4992,510111,8002,510
2022-01-142,5282,5282,4702,507186,4002,507
2022-01-132,5712,5882,5352,554130,5002,554
2022-01-122,5002,5802,4982,571187,9002,571
2022-01-112,4812,4962,4392,474221,8002,474
2022-01-072,5272,5562,4662,482263,2002,482
2022-01-062,5702,5852,5272,527160,9002,527
2022-01-052,6212,6242,5772,597200,8002,597
2022-01-042,5922,6182,5552,616222,1002,616

分割・併合履歴 : [1987-03-27]1株→1.12株