4401 (株)ADEKA の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,103 | 3,153 | 3,073 | 3,107 | 229,000 | 3,107 |
| 2024-07-25 | 3,074 | 3,095 | 3,045 | 3,061 | 246,400 | 3,061 |
| 2024-07-24 | 3,182 | 3,194 | 3,123 | 3,125 | 172,300 | 3,125 |
| 2024-07-23 | 3,181 | 3,215 | 3,170 | 3,190 | 117,900 | 3,190 |
| 2024-07-22 | 3,218 | 3,219 | 3,180 | 3,180 | 222,600 | 3,180 |
| 2024-07-19 | 3,213 | 3,229 | 3,175 | 3,229 | 299,400 | 3,229 |
| 2024-07-18 | 3,238 | 3,260 | 3,209 | 3,222 | 274,100 | 3,222 |
| 2024-07-17 | 3,300 | 3,307 | 3,261 | 3,285 | 170,400 | 3,285 |
| 2024-07-16 | 3,276 | 3,284 | 3,260 | 3,271 | 181,500 | 3,271 |
| 2024-07-12 | 3,212 | 3,277 | 3,212 | 3,256 | 208,800 | 3,256 |
| 2024-07-11 | 3,255 | 3,280 | 3,248 | 3,278 | 234,100 | 3,278 |
| 2024-07-10 | 3,250 | 3,251 | 3,202 | 3,241 | 270,500 | 3,241 |
| 2024-07-09 | 3,228 | 3,261 | 3,210 | 3,260 | 222,300 | 3,260 |
| 2024-07-08 | 3,265 | 3,281 | 3,232 | 3,233 | 197,800 | 3,233 |
| 2024-07-05 | 3,304 | 3,310 | 3,243 | 3,265 | 191,500 | 3,265 |
| 2024-07-04 | 3,279 | 3,327 | 3,263 | 3,320 | 195,700 | 3,320 |
| 2024-07-03 | 3,224 | 3,288 | 3,210 | 3,279 | 286,800 | 3,279 |
| 2024-07-02 | 3,219 | 3,228 | 3,198 | 3,217 | 254,000 | 3,217 |
| 2024-07-01 | 3,250 | 3,257 | 3,198 | 3,228 | 271,800 | 3,228 |
| 2024-06-28 | 3,240 | 3,258 | 3,218 | 3,238 | 215,900 | 3,238 |
| 2024-06-27 | 3,229 | 3,260 | 3,221 | 3,239 | 232,100 | 3,239 |
| 2024-06-26 | 3,183 | 3,201 | 3,159 | 3,199 | 266,200 | 3,199 |
| 2024-06-25 | 3,182 | 3,191 | 3,158 | 3,183 | 236,500 | 3,183 |
| 2024-06-24 | 3,158 | 3,204 | 3,139 | 3,159 | 253,900 | 3,159 |
| 2024-06-21 | 3,195 | 3,208 | 3,133 | 3,150 | 248,700 | 3,150 |
| 2024-06-20 | 3,177 | 3,194 | 3,130 | 3,173 | 147,700 | 3,173 |
| 2024-06-19 | 3,190 | 3,219 | 3,165 | 3,200 | 159,800 | 3,200 |
| 2024-06-18 | 3,177 | 3,190 | 3,157 | 3,189 | 164,900 | 3,189 |
| 2024-06-17 | 3,200 | 3,213 | 3,142 | 3,179 | 257,700 | 3,179 |
| 2024-06-14 | 3,198 | 3,249 | 3,189 | 3,222 | 210,500 | 3,222 |
| 2024-06-13 | 3,234 | 3,242 | 3,196 | 3,200 | 198,600 | 3,200 |
| 2024-06-12 | 3,228 | 3,250 | 3,200 | 3,205 | 123,100 | 3,205 |
| 2024-06-11 | 3,260 | 3,285 | 3,233 | 3,238 | 187,900 | 3,238 |
| 2024-06-10 | 3,266 | 3,285 | 3,249 | 3,279 | 184,700 | 3,279 |
| 2024-06-07 | 3,250 | 3,277 | 3,231 | 3,277 | 196,700 | 3,277 |
| 2024-06-06 | 3,290 | 3,324 | 3,230 | 3,264 | 262,700 | 3,264 |
| 2024-06-05 | 3,317 | 3,347 | 3,258 | 3,291 | 301,700 | 3,291 |
| 2024-06-04 | 3,352 | 3,378 | 3,235 | 3,312 | 549,200 | 3,312 |
| 2024-06-03 | 3,380 | 3,407 | 3,351 | 3,399 | 287,100 | 3,399 |
| 2024-05-31 | 3,339 | 3,415 | 3,329 | 3,372 | 546,100 | 3,372 |
| 2024-05-30 | 3,185 | 3,251 | 3,110 | 3,236 | 241,700 | 3,236 |
| 2024-05-29 | 3,220 | 3,228 | 3,194 | 3,200 | 171,600 | 3,200 |
| 2024-05-28 | 3,216 | 3,249 | 3,208 | 3,224 | 138,300 | 3,224 |
| 2024-05-27 | 3,255 | 3,259 | 3,201 | 3,231 | 148,300 | 3,231 |
| 2024-05-24 | 3,179 | 3,270 | 3,177 | 3,251 | 249,500 | 3,251 |
| 2024-05-23 | 3,210 | 3,233 | 3,164 | 3,224 | 203,100 | 3,224 |
| 2024-05-22 | 3,200 | 3,201 | 3,171 | 3,184 | 199,300 | 3,184 |
| 2024-05-21 | 3,251 | 3,262 | 3,211 | 3,215 | 194,300 | 3,215 |
| 2024-05-20 | 3,187 | 3,232 | 3,164 | 3,216 | 353,800 | 3,216 |
| 2024-05-17 | 3,147 | 3,180 | 3,132 | 3,148 | 247,100 | 3,148 |
| 2024-05-16 | 3,273 | 3,278 | 3,146 | 3,172 | 265,100 | 3,172 |
| 2024-05-15 | 3,257 | 3,319 | 3,191 | 3,255 | 311,000 | 3,255 |
| 2024-05-14 | 3,429 | 3,430 | 3,195 | 3,247 | 601,700 | 3,247 |
| 2024-05-13 | 3,419 | 3,431 | 3,358 | 3,388 | 417,100 | 3,388 |
| 2024-05-10 | 3,412 | 3,446 | 3,401 | 3,426 | 309,500 | 3,426 |
| 2024-05-09 | 3,310 | 3,406 | 3,290 | 3,378 | 301,800 | 3,378 |
| 2024-05-08 | 3,243 | 3,296 | 3,243 | 3,286 | 204,700 | 3,286 |
| 2024-05-07 | 3,269 | 3,274 | 3,236 | 3,249 | 162,000 | 3,249 |
| 2024-05-02 | 3,249 | 3,265 | 3,224 | 3,248 | 80,400 | 3,248 |
| 2024-05-01 | 3,249 | 3,280 | 3,235 | 3,249 | 128,000 | 3,249 |
| 2024-04-30 | 3,245 | 3,292 | 3,222 | 3,289 | 195,000 | 3,289 |
| 2024-04-26 | 3,176 | 3,237 | 3,153 | 3,222 | 278,400 | 3,222 |
| 2024-04-25 | 3,171 | 3,182 | 3,119 | 3,155 | 281,500 | 3,155 |
| 2024-04-24 | 3,166 | 3,189 | 3,135 | 3,164 | 254,700 | 3,164 |
| 2024-04-23 | 3,153 | 3,169 | 3,106 | 3,120 | 312,800 | 3,120 |
| 2024-04-22 | 3,165 | 3,185 | 3,140 | 3,165 | 200,300 | 3,165 |
| 2024-04-19 | 3,170 | 3,190 | 3,083 | 3,141 | 285,800 | 3,141 |
| 2024-04-18 | 3,190 | 3,233 | 3,166 | 3,219 | 170,800 | 3,219 |
| 2024-04-17 | 3,281 | 3,281 | 3,193 | 3,211 | 250,600 | 3,211 |
| 2024-04-16 | 3,282 | 3,301 | 3,234 | 3,263 | 193,400 | 3,263 |
| 2024-04-15 | 3,289 | 3,328 | 3,265 | 3,327 | 266,700 | 3,327 |
| 2024-04-12 | 3,314 | 3,318 | 3,280 | 3,290 | 243,100 | 3,290 |
| 2024-04-11 | 3,300 | 3,311 | 3,265 | 3,301 | 202,600 | 3,301 |
| 2024-04-10 | 3,323 | 3,354 | 3,306 | 3,327 | 172,400 | 3,327 |
| 2024-04-09 | 3,293 | 3,333 | 3,260 | 3,315 | 204,300 | 3,315 |
| 2024-04-08 | 3,328 | 3,348 | 3,297 | 3,318 | 264,100 | 3,318 |
| 2024-04-05 | 3,238 | 3,290 | 3,202 | 3,277 | 234,800 | 3,277 |
| 2024-04-04 | 3,269 | 3,314 | 3,232 | 3,283 | 333,100 | 3,283 |
| 2024-04-03 | 3,200 | 3,272 | 3,179 | 3,252 | 312,700 | 3,252 |
| 2024-04-02 | 3,220 | 3,276 | 3,165 | 3,213 | 530,500 | 3,213 |
| 2024-04-01 | 3,250 | 3,250 | 3,120 | 3,157 | 367,500 | 3,157 |
| 2024-03-29 | 3,200 | 3,245 | 3,171 | 3,224 | 252,700 | 3,224 |
| 2024-03-28 | 3,200 | 3,233 | 3,176 | 3,182 | 169,100 | 3,182 |
| 2024-03-27 | 3,230 | 3,284 | 3,230 | 3,253 | 294,800 | 3,253 |
| 2024-03-26 | 3,240 | 3,250 | 3,215 | 3,230 | 296,400 | 3,230 |
| 2024-03-25 | 3,315 | 3,315 | 3,246 | 3,263 | 239,800 | 3,263 |
| 2024-03-22 | 3,311 | 3,346 | 3,266 | 3,318 | 219,400 | 3,318 |
| 2024-03-21 | 3,342 | 3,366 | 3,289 | 3,304 | 324,700 | 3,304 |
| 2024-03-19 | 3,294 | 3,336 | 3,271 | 3,334 | 272,900 | 3,334 |
| 2024-03-18 | 3,197 | 3,286 | 3,184 | 3,280 | 345,000 | 3,280 |
| 2024-03-15 | 3,160 | 3,205 | 3,140 | 3,171 | 209,700 | 3,171 |
| 2024-03-14 | 3,140 | 3,178 | 3,112 | 3,165 | 179,800 | 3,165 |
| 2024-03-13 | 3,205 | 3,242 | 3,135 | 3,159 | 289,100 | 3,159 |
| 2024-03-12 | 3,113 | 3,153 | 3,038 | 3,151 | 259,600 | 3,151 |
| 2024-03-11 | 3,150 | 3,167 | 3,107 | 3,159 | 359,000 | 3,159 |
| 2024-03-08 | 3,145 | 3,183 | 3,121 | 3,175 | 280,300 | 3,175 |
| 2024-03-07 | 3,200 | 3,222 | 3,109 | 3,146 | 294,200 | 3,146 |
| 2024-03-06 | 3,140 | 3,189 | 3,120 | 3,170 | 180,400 | 3,170 |
| 2024-03-05 | 3,175 | 3,193 | 3,140 | 3,168 | 263,500 | 3,168 |
| 2024-03-04 | 3,179 | 3,193 | 3,140 | 3,153 | 351,300 | 3,153 |
| 2024-03-01 | 3,103 | 3,136 | 3,072 | 3,134 | 273,000 | 3,134 |
| 2024-02-29 | 3,109 | 3,115 | 3,060 | 3,084 | 281,900 | 3,084 |
| 2024-02-28 | 3,049 | 3,140 | 3,047 | 3,111 | 347,000 | 3,111 |
| 2024-02-27 | 3,085 | 3,094 | 3,024 | 3,039 | 223,400 | 3,039 |
| 2024-02-26 | 3,108 | 3,160 | 3,090 | 3,092 | 481,000 | 3,092 |
| 2024-02-22 | 3,008 | 3,043 | 2,995.5 | 3,026 | 346,300 | 3,026 |
| 2024-02-21 | 2,912.5 | 2,967 | 2,905.5 | 2,957.5 | 537,300 | 2,957.50 |
| 2024-02-20 | 3,024 | 3,031 | 2,897.5 | 2,924.5 | 531,200 | 2,924.50 |
| 2024-02-19 | 2,997 | 3,040 | 2,980 | 3,004 | 173,300 | 3,004 |
| 2024-02-16 | 2,940 | 3,047 | 2,934 | 2,985 | 354,900 | 2,985 |
| 2024-02-15 | 2,961 | 2,964 | 2,880.5 | 2,924 | 322,100 | 2,924 |
| 2024-02-14 | 2,967 | 2,989.5 | 2,921.5 | 2,954.5 | 300,700 | 2,954.50 |
| 2024-02-13 | 2,920.5 | 2,976 | 2,866 | 2,967 | 486,400 | 2,967 |
| 2024-02-09 | 2,820 | 3,035 | 2,820 | 2,874 | 733,800 | 2,874 |
| 2024-02-08 | 2,886 | 2,886 | 2,794 | 2,829.5 | 317,400 | 2,829.50 |
| 2024-02-07 | 2,847 | 2,895.5 | 2,844 | 2,876.5 | 130,200 | 2,876.50 |
| 2024-02-06 | 2,871 | 2,884 | 2,845.5 | 2,863.5 | 113,700 | 2,863.50 |
| 2024-02-05 | 2,886.5 | 2,897.5 | 2,864 | 2,875.5 | 153,100 | 2,875.50 |
| 2024-02-02 | 2,872 | 2,899.5 | 2,845 | 2,882 | 157,700 | 2,882 |
| 2024-02-01 | 2,912.5 | 2,912.5 | 2,848 | 2,853 | 185,400 | 2,853 |
| 2024-01-31 | 2,860 | 2,909.5 | 2,844 | 2,909.5 | 277,700 | 2,909.50 |
| 2024-01-30 | 2,887.5 | 2,887.5 | 2,861 | 2,871.5 | 114,300 | 2,871.50 |
| 2024-01-29 | 2,879.5 | 2,900 | 2,866 | 2,875.5 | 119,700 | 2,875.50 |
| 2024-01-26 | 2,902 | 2,940 | 2,845.5 | 2,854.5 | 205,900 | 2,854.50 |
| 2024-01-25 | 2,867 | 2,939 | 2,863 | 2,936 | 203,500 | 2,936 |
| 2024-01-24 | 2,865 | 2,892 | 2,844 | 2,867.5 | 158,000 | 2,867.50 |
| 2024-01-23 | 2,885 | 2,917 | 2,865 | 2,874.5 | 125,200 | 2,874.50 |
| 2024-01-22 | 2,883 | 2,885 | 2,851 | 2,885 | 114,200 | 2,885 |
| 2024-01-19 | 2,821 | 2,857.5 | 2,818.5 | 2,845 | 161,400 | 2,845 |
| 2024-01-18 | 2,807 | 2,819 | 2,788.5 | 2,799.5 | 130,000 | 2,799.50 |
| 2024-01-17 | 2,845 | 2,899 | 2,821.5 | 2,821.5 | 214,100 | 2,821.50 |
| 2024-01-16 | 2,915.5 | 2,915.5 | 2,833.5 | 2,835 | 180,000 | 2,835 |
| 2024-01-15 | 2,870.5 | 2,941.5 | 2,870.5 | 2,932 | 192,800 | 2,932 |
| 2024-01-12 | 2,919 | 2,922 | 2,858.5 | 2,878 | 169,200 | 2,878 |
| 2024-01-11 | 2,905 | 2,949.5 | 2,891 | 2,912 | 193,600 | 2,912 |
| 2024-01-10 | 2,887 | 2,899 | 2,869.5 | 2,887 | 150,800 | 2,887 |
| 2024-01-09 | 2,886.5 | 2,908.5 | 2,854 | 2,887 | 180,800 | 2,887 |
| 2024-01-05 | 2,900 | 2,907.5 | 2,855.5 | 2,867 | 155,900 | 2,867 |
| 2024-01-04 | 2,830 | 2,893.5 | 2,799.5 | 2,893.5 | 180,600 | 2,893.50 |
分割・併合履歴 ： [1987-03-27]1株→1.12株
