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 |
---|---|---|---|---|---|---|
2021-04-20 | 2,202 | 2,202 | 2,169 | 2,177 | 226,400 | 2,177 |
2021-04-19 | 2,215 | 2,237 | 2,207 | 2,233 | 138,500 | 2,233 |
2021-04-16 | 2,213 | 2,222 | 2,198 | 2,211 | 103,500 | 2,211 |
2021-04-15 | 2,187 | 2,234 | 2,186 | 2,214 | 135,600 | 2,214 |
2021-04-14 | 2,205 | 2,205 | 2,170 | 2,186 | 267,800 | 2,186 |
2021-04-13 | 2,232 | 2,241 | 2,217 | 2,227 | 151,300 | 2,227 |
2021-04-12 | 2,266 | 2,269 | 2,243 | 2,247 | 82,700 | 2,247 |
2021-04-09 | 2,300 | 2,305 | 2,239 | 2,245 | 194,500 | 2,245 |
2021-04-08 | 2,329 | 2,333 | 2,270 | 2,280 | 287,700 | 2,280 |
2021-04-07 | 2,343 | 2,355 | 2,309 | 2,350 | 276,900 | 2,350 |
2021-04-06 | 2,358 | 2,377 | 2,300 | 2,320 | 373,000 | 2,320 |
2021-04-05 | 2,340 | 2,390 | 2,326 | 2,358 | 633,700 | 2,358 |
2021-04-02 | 2,250 | 2,306 | 2,247 | 2,276 | 486,900 | 2,276 |
2021-04-01 | 2,179 | 2,203 | 2,149 | 2,186 | 318,900 | 2,186 |
2021-03-31 | 2,163 | 2,234 | 2,151 | 2,172 | 469,600 | 2,172 |
2021-03-30 | 2,197 | 2,198 | 2,119 | 2,162 | 507,600 | 2,162 |
2021-03-29 | 2,208 | 2,234 | 2,186 | 2,227 | 356,700 | 2,227 |
2021-03-26 | 2,167 | 2,207 | 2,167 | 2,186 | 339,700 | 2,186 |
2021-03-25 | 2,084 | 2,146 | 2,064 | 2,139 | 336,400 | 2,139 |
2021-03-24 | 2,056 | 2,067 | 2,025 | 2,034 | 271,100 | 2,034 |
2021-03-23 | 2,090 | 2,114 | 2,072 | 2,078 | 256,900 | 2,078 |
2021-03-22 | 2,104 | 2,123 | 2,071 | 2,088 | 286,000 | 2,088 |
2021-03-19 | 2,082 | 2,115 | 2,074 | 2,104 | 631,000 | 2,104 |
2021-03-18 | 2,134 | 2,156 | 2,114 | 2,132 | 262,800 | 2,132 |
2021-03-17 | 2,113 | 2,158 | 2,090 | 2,133 | 439,500 | 2,133 |
2021-03-16 | 2,099 | 2,126 | 2,089 | 2,122 | 179,900 | 2,122 |
2021-03-15 | 2,126 | 2,142 | 2,094 | 2,115 | 283,300 | 2,115 |
2021-03-12 | 2,118 | 2,119 | 2,082 | 2,119 | 299,600 | 2,119 |
2021-03-11 | 2,136 | 2,146 | 2,102 | 2,127 | 245,900 | 2,127 |
2021-03-10 | 2,071 | 2,121 | 2,053 | 2,112 | 338,700 | 2,112 |
2021-03-09 | 2,098 | 2,110 | 2,042 | 2,092 | 416,000 | 2,092 |
2021-03-08 | 2,084 | 2,102 | 2,030 | 2,048 | 292,100 | 2,048 |
2021-03-05 | 2,016 | 2,057 | 1,998 | 2,055 | 593,200 | 2,055 |
2021-03-04 | 1,898 | 2,038 | 1,898 | 2,033 | 604,200 | 2,033 |
2021-03-03 | 1,864 | 1,922 | 1,846 | 1,917 | 229,400 | 1,917 |
2021-03-02 | 1,879 | 1,880 | 1,847 | 1,863 | 195,100 | 1,863 |
2021-03-01 | 1,829 | 1,883 | 1,828 | 1,879 | 147,500 | 1,879 |
2021-02-26 | 1,821 | 1,830 | 1,789 | 1,789 | 182,700 | 1,789 |
2021-02-25 | 1,850 | 1,858 | 1,817 | 1,846 | 120,000 | 1,846 |
2021-02-24 | 1,860 | 1,867 | 1,824 | 1,826 | 127,000 | 1,826 |
2021-02-22 | 1,896 | 1,897 | 1,855 | 1,863 | 161,600 | 1,863 |
2021-02-19 | 1,862 | 1,870 | 1,850 | 1,864 | 137,000 | 1,864 |
2021-02-18 | 1,876 | 1,879 | 1,845 | 1,858 | 171,300 | 1,858 |
2021-02-17 | 1,907 | 1,914 | 1,864 | 1,883 | 202,900 | 1,883 |
2021-02-16 | 1,930 | 1,939 | 1,907 | 1,926 | 226,200 | 1,926 |
2021-02-15 | 1,916 | 1,982 | 1,900 | 1,937 | 308,900 | 1,937 |
2021-02-12 | 1,865 | 1,988 | 1,832 | 1,928 | 346,600 | 1,928 |
2021-02-10 | 1,831 | 1,870 | 1,828 | 1,854 | 121,400 | 1,854 |
2021-02-09 | 1,862 | 1,863 | 1,833 | 1,846 | 182,200 | 1,846 |
2021-02-08 | 1,837 | 1,879 | 1,828 | 1,868 | 211,100 | 1,868 |
2021-02-05 | 1,837 | 1,837 | 1,805 | 1,827 | 135,800 | 1,827 |
2021-02-04 | 1,810 | 1,828 | 1,800 | 1,820 | 165,000 | 1,820 |
2021-02-03 | 1,777 | 1,820 | 1,773 | 1,818 | 126,400 | 1,818 |
2021-02-02 | 1,760 | 1,782 | 1,743 | 1,777 | 269,500 | 1,777 |
2021-02-01 | 1,750 | 1,787 | 1,750 | 1,771 | 143,600 | 1,771 |
2021-01-29 | 1,767 | 1,788 | 1,751 | 1,753 | 189,600 | 1,753 |
2021-01-28 | 1,762 | 1,792 | 1,758 | 1,779 | 237,300 | 1,779 |
2021-01-27 | 1,766 | 1,789 | 1,765 | 1,784 | 94,100 | 1,784 |
2021-01-26 | 1,798 | 1,803 | 1,769 | 1,770 | 134,600 | 1,770 |
2021-01-25 | 1,783 | 1,808 | 1,770 | 1,806 | 98,800 | 1,806 |
2021-01-22 | 1,784 | 1,808 | 1,769 | 1,775 | 149,200 | 1,775 |
2021-01-21 | 1,800 | 1,814 | 1,780 | 1,804 | 243,300 | 1,804 |
2021-01-20 | 1,765 | 1,790 | 1,750 | 1,789 | 185,200 | 1,789 |
2021-01-19 | 1,775 | 1,775 | 1,742 | 1,755 | 155,300 | 1,755 |
2021-01-18 | 1,782 | 1,782 | 1,759 | 1,768 | 139,700 | 1,768 |
2021-01-15 | 1,852 | 1,857 | 1,799 | 1,799 | 184,200 | 1,799 |
2021-01-14 | 1,832 | 1,870 | 1,824 | 1,854 | 224,800 | 1,854 |
2021-01-13 | 1,835 | 1,842 | 1,822 | 1,837 | 128,000 | 1,837 |
2021-01-12 | 1,784 | 1,837 | 1,782 | 1,835 | 201,200 | 1,835 |
2021-01-08 | 1,753 | 1,809 | 1,749 | 1,783 | 312,800 | 1,783 |
2021-01-07 | 1,794 | 1,811 | 1,783 | 1,793 | 180,000 | 1,793 |
2021-01-06 | 1,750 | 1,766 | 1,744 | 1,764 | 105,800 | 1,764 |
2021-01-05 | 1,750 | 1,767 | 1,739 | 1,762 | 125,200 | 1,762 |
2021-01-04 | 1,797 | 1,797 | 1,753 | 1,766 | 145,400 | 1,766 |
分割・併合履歴 : [1987-03-27]1株→1.12株