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