4401 (株)ADEKA の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 790 | 790 | 777 | 778 | 83,000 | 778 |
| 2000-12-28 | 790 | 790 | 777 | 788 | 81,000 | 788 |
| 2000-12-27 | 787 | 787 | 778 | 780 | 61,000 | 780 |
| 2000-12-26 | 793 | 793 | 777 | 778 | 78,000 | 778 |
| 2000-12-25 | 777 | 789 | 767 | 777 | 96,000 | 777 |
| 2000-12-22 | 780 | 780 | 761 | 762 | 103,000 | 762 |
| 2000-12-21 | 776 | 776 | 761 | 770 | 230,000 | 770 |
| 2000-12-20 | 785 | 790 | 773 | 789 | 249,000 | 789 |
| 2000-12-19 | 804 | 805 | 790 | 791 | 129,000 | 791 |
| 2000-12-18 | 800 | 807 | 800 | 805 | 123,000 | 805 |
| 2000-12-15 | 812 | 820 | 808 | 810 | 126,000 | 810 |
| 2000-12-14 | 829 | 829 | 814 | 816 | 177,000 | 816 |
| 2000-12-13 | 820 | 830 | 816 | 830 | 303,000 | 830 |
| 2000-12-12 | 807 | 819 | 801 | 815 | 205,000 | 815 |
| 2000-12-11 | 806 | 806 | 798 | 805 | 85,000 | 805 |
| 2000-12-08 | 785 | 795 | 785 | 790 | 134,000 | 790 |
| 2000-12-07 | 795 | 800 | 790 | 795 | 91,000 | 795 |
| 2000-12-06 | 815 | 815 | 796 | 798 | 85,000 | 798 |
| 2000-12-05 | 820 | 820 | 809 | 813 | 80,000 | 813 |
| 2000-12-04 | 825 | 829 | 820 | 821 | 157,000 | 821 |
| 2000-12-01 | 825 | 827 | 810 | 815 | 310,000 | 815 |
| 2000-11-30 | 810 | 829 | 810 | 829 | 416,000 | 829 |
| 2000-11-29 | 789 | 806 | 782 | 800 | 255,000 | 800 |
| 2000-11-28 | 792 | 792 | 778 | 780 | 191,000 | 780 |
| 2000-11-27 | 790 | 803 | 790 | 799 | 364,000 | 799 |
| 2000-11-24 | 765 | 782 | 765 | 782 | 256,000 | 782 |
| 2000-11-22 | 760 | 775 | 760 | 773 | 449,000 | 773 |
| 2000-11-21 | 746 | 755 | 743 | 755 | 134,000 | 755 |
| 2000-11-20 | 761 | 765 | 746 | 746 | 91,000 | 746 |
| 2000-11-17 | 770 | 775 | 760 | 761 | 62,000 | 761 |
| 2000-11-16 | 778 | 781 | 775 | 780 | 399,000 | 780 |
| 2000-11-15 | 780 | 787 | 761 | 770 | 178,000 | 770 |
| 2000-11-14 | 760 | 774 | 760 | 774 | 135,000 | 774 |
| 2000-11-13 | 763 | 764 | 745 | 752 | 94,000 | 752 |
| 2000-11-10 | 784 | 784 | 775 | 780 | 98,000 | 780 |
| 2000-11-09 | 779 | 785 | 775 | 780 | 99,000 | 780 |
| 2000-11-08 | 771 | 779 | 768 | 779 | 137,000 | 779 |
| 2000-11-07 | 773 | 773 | 760 | 769 | 187,000 | 769 |
| 2000-11-06 | 721 | 770 | 721 | 765 | 334,000 | 765 |
| 2000-11-02 | 725 | 725 | 717 | 720 | 35,000 | 720 |
| 2000-11-01 | 702 | 731 | 702 | 729 | 149,000 | 729 |
| 2000-10-31 | 727 | 730 | 711 | 712 | 312,000 | 712 |
| 2000-10-30 | 734 | 747 | 731 | 737 | 81,000 | 737 |
| 2000-10-27 | 754 | 754 | 744 | 744 | 68,000 | 744 |
| 2000-10-26 | 750 | 752 | 740 | 751 | 142,000 | 751 |
| 2000-10-25 | 742 | 753 | 742 | 752 | 129,000 | 752 |
| 2000-10-24 | 746 | 750 | 742 | 750 | 132,000 | 750 |
| 2000-10-23 | 731 | 750 | 731 | 746 | 66,000 | 746 |
| 2000-10-20 | 736 | 743 | 729 | 732 | 117,000 | 732 |
| 2000-10-19 | 740 | 759 | 738 | 738 | 128,000 | 738 |
| 2000-10-18 | 745 | 751 | 743 | 743 | 61,000 | 743 |
| 2000-10-17 | 759 | 760 | 749 | 751 | 61,000 | 751 |
| 2000-10-16 | 750 | 760 | 750 | 758 | 39,000 | 758 |
| 2000-10-13 | 750 | 767 | 740 | 760 | 279,000 | 760 |
| 2000-10-12 | 760 | 770 | 759 | 760 | 111,000 | 760 |
| 2000-10-11 | 769 | 775 | 763 | 773 | 194,000 | 773 |
| 2000-10-10 | 777 | 778 | 760 | 770 | 62,000 | 770 |
| 2000-10-06 | 767 | 775 | 765 | 767 | 59,000 | 767 |
| 2000-10-05 | 767 | 779 | 763 | 763 | 163,000 | 763 |
| 2000-10-04 | 760 | 767 | 760 | 767 | 35,000 | 767 |
| 2000-10-03 | 772 | 772 | 764 | 764 | 54,000 | 764 |
| 2000-10-02 | 780 | 780 | 760 | 762 | 128,000 | 762 |
| 2000-09-29 | 763 | 770 | 758 | 761 | 274,000 | 761 |
| 2000-09-28 | 772 | 791 | 760 | 760 | 213,000 | 760 |
| 2000-09-27 | 780 | 780 | 767 | 769 | 259,000 | 769 |
| 2000-09-26 | 800 | 801 | 785 | 790 | 54,000 | 790 |
| 2000-09-25 | 805 | 805 | 788 | 804 | 167,000 | 804 |
| 2000-09-22 | 803 | 806 | 780 | 799 | 179,000 | 799 |
| 2000-09-21 | 811 | 812 | 806 | 811 | 130,000 | 811 |
| 2000-09-20 | 803 | 813 | 803 | 811 | 158,000 | 811 |
| 2000-09-19 | 800 | 805 | 800 | 803 | 203,000 | 803 |
| 2000-09-18 | 811 | 815 | 810 | 811 | 127,000 | 811 |
| 2000-09-14 | 825 | 840 | 825 | 825 | 175,000 | 825 |
| 2000-09-13 | 817 | 831 | 813 | 825 | 248,000 | 825 |
| 2000-09-12 | 829 | 829 | 817 | 817 | 331,000 | 817 |
| 2000-09-11 | 839 | 840 | 826 | 830 | 129,000 | 830 |
| 2000-09-08 | 810 | 830 | 810 | 830 | 220,000 | 830 |
| 2000-09-07 | 828 | 828 | 820 | 820 | 242,000 | 820 |
| 2000-09-06 | 827 | 835 | 826 | 827 | 114,000 | 827 |
| 2000-09-05 | 824 | 830 | 824 | 829 | 88,000 | 829 |
| 2000-09-04 | 823 | 835 | 823 | 833 | 69,000 | 833 |
| 2000-09-01 | 831 | 840 | 830 | 833 | 168,000 | 833 |
| 2000-08-31 | 834 | 839 | 831 | 839 | 191,000 | 839 |
| 2000-08-30 | 832 | 848 | 832 | 844 | 410,000 | 844 |
| 2000-08-29 | 831 | 845 | 831 | 834 | 99,000 | 834 |
| 2000-08-28 | 837 | 843 | 833 | 837 | 152,000 | 837 |
| 2000-08-25 | 840 | 854 | 837 | 847 | 431,000 | 847 |
| 2000-08-24 | 860 | 873 | 825 | 830 | 1,389,000 | 830 |
| 2000-08-23 | 859 | 859 | 844 | 855 | 379,000 | 855 |
| 2000-08-22 | 845 | 854 | 844 | 853 | 768,000 | 853 |
| 2000-08-21 | 830 | 844 | 830 | 841 | 410,000 | 841 |
| 2000-08-18 | 840 | 846 | 825 | 825 | 251,000 | 825 |
| 2000-08-17 | 830 | 845 | 822 | 840 | 595,000 | 840 |
| 2000-08-16 | 829 | 839 | 817 | 821 | 662,000 | 821 |
| 2000-08-15 | 815 | 828 | 812 | 824 | 282,000 | 824 |
| 2000-08-14 | 805 | 812 | 805 | 811 | 262,000 | 811 |
| 2000-08-11 | 787 | 808 | 760 | 801 | 422,000 | 801 |
| 2000-08-10 | 768 | 780 | 757 | 779 | 262,000 | 779 |
| 2000-08-09 | 751 | 770 | 751 | 760 | 96,000 | 760 |
| 2000-08-08 | 760 | 763 | 748 | 748 | 114,000 | 748 |
| 2000-08-07 | 750 | 760 | 750 | 760 | 45,000 | 760 |
| 2000-08-04 | 740 | 748 | 739 | 745 | 163,000 | 745 |
| 2000-08-03 | 753 | 763 | 746 | 750 | 137,000 | 750 |
| 2000-08-02 | 766 | 766 | 762 | 764 | 40,000 | 764 |
| 2000-08-01 | 767 | 768 | 760 | 766 | 99,000 | 766 |
| 2000-07-31 | 750 | 760 | 736 | 756 | 237,000 | 756 |
| 2000-07-28 | 755 | 766 | 755 | 766 | 170,000 | 766 |
| 2000-07-27 | 792 | 792 | 767 | 770 | 229,000 | 770 |
| 2000-07-26 | 798 | 799 | 783 | 799 | 110,000 | 799 |
| 2000-07-25 | 792 | 800 | 785 | 794 | 259,000 | 794 |
| 2000-07-24 | 806 | 807 | 782 | 801 | 413,000 | 801 |
| 2000-07-21 | 850 | 855 | 825 | 826 | 281,000 | 826 |
| 2000-07-19 | 836 | 858 | 836 | 858 | 399,000 | 858 |
| 2000-07-18 | 860 | 865 | 840 | 856 | 974,000 | 856 |
| 2000-07-17 | 838 | 858 | 832 | 851 | 995,000 | 851 |
| 2000-07-14 | 840 | 840 | 826 | 830 | 297,000 | 830 |
| 2000-07-13 | 840 | 843 | 834 | 839 | 244,000 | 839 |
| 2000-07-12 | 850 | 853 | 826 | 850 | 645,000 | 850 |
| 2000-07-11 | 843 | 851 | 836 | 848 | 1,059,000 | 848 |
| 2000-07-10 | 830 | 836 | 822 | 833 | 591,000 | 833 |
| 2000-07-07 | 812 | 820 | 812 | 820 | 163,000 | 820 |
| 2000-07-06 | 829 | 829 | 812 | 822 | 197,000 | 822 |
| 2000-07-05 | 829 | 829 | 812 | 812 | 149,000 | 812 |
| 2000-07-04 | 838 | 842 | 820 | 825 | 229,000 | 825 |
| 2000-07-03 | 845 | 846 | 830 | 838 | 750,000 | 838 |
| 2000-06-30 | 822 | 839 | 815 | 830 | 861,000 | 830 |
| 2000-06-29 | 805 | 822 | 802 | 822 | 643,000 | 822 |
| 2000-06-28 | 800 | 808 | 789 | 798 | 440,000 | 798 |
| 2000-06-27 | 785 | 795 | 781 | 790 | 180,000 | 790 |
| 2000-06-26 | 786 | 787 | 777 | 782 | 204,000 | 782 |
| 2000-06-23 | 786 | 794 | 784 | 787 | 309,000 | 787 |
| 2000-06-22 | 805 | 810 | 789 | 793 | 268,000 | 793 |
| 2000-06-21 | 818 | 823 | 806 | 815 | 381,000 | 815 |
| 2000-06-20 | 797 | 824 | 786 | 824 | 1,264,000 | 824 |
| 2000-06-19 | 798 | 799 | 781 | 793 | 302,000 | 793 |
| 2000-06-16 | 783 | 800 | 783 | 793 | 253,000 | 793 |
| 2000-06-15 | 787 | 795 | 779 | 780 | 287,000 | 780 |
| 2000-06-14 | 802 | 808 | 778 | 788 | 294,000 | 788 |
| 2000-06-13 | 810 | 810 | 791 | 794 | 406,000 | 794 |
| 2000-06-12 | 819 | 825 | 801 | 815 | 592,000 | 815 |
| 2000-06-09 | 804 | 830 | 802 | 812 | 4,899,000 | 812 |
| 2000-06-08 | 760 | 797 | 760 | 794 | 3,202,000 | 794 |
| 2000-06-07 | 755 | 764 | 750 | 756 | 371,000 | 756 |
| 2000-06-06 | 748 | 763 | 736 | 763 | 756,000 | 763 |
| 2000-06-05 | 746 | 746 | 731 | 742 | 194,000 | 742 |
| 2000-06-02 | 748 | 748 | 736 | 736 | 294,000 | 736 |
| 2000-06-01 | 735 | 743 | 733 | 742 | 213,000 | 742 |
| 2000-05-31 | 750 | 750 | 736 | 749 | 286,000 | 749 |
| 2000-05-30 | 762 | 762 | 740 | 742 | 708,000 | 742 |
| 2000-05-29 | 758 | 774 | 755 | 762 | 1,306,000 | 762 |
| 2000-05-26 | 750 | 756 | 745 | 752 | 915,000 | 752 |
| 2000-05-25 | 736 | 758 | 735 | 758 | 1,442,000 | 758 |
| 2000-05-24 | 710 | 740 | 709 | 731 | 1,640,000 | 731 |
| 2000-05-23 | 700 | 710 | 683 | 700 | 600,000 | 700 |
| 2000-05-22 | 718 | 719 | 701 | 701 | 455,000 | 701 |
| 2000-05-19 | 735 | 735 | 723 | 725 | 543,000 | 725 |
| 2000-05-18 | 744 | 744 | 726 | 735 | 505,000 | 735 |
| 2000-05-17 | 732 | 755 | 726 | 749 | 1,970,000 | 749 |
| 2000-05-16 | 722 | 723 | 715 | 722 | 393,000 | 722 |
| 2000-05-15 | 715 | 727 | 712 | 717 | 538,000 | 717 |
| 2000-05-12 | 712 | 715 | 703 | 707 | 463,000 | 707 |
| 2000-05-11 | 703 | 703 | 695 | 695 | 514,000 | 695 |
| 2000-05-10 | 717 | 717 | 705 | 713 | 465,000 | 713 |
| 2000-05-09 | 723 | 724 | 705 | 717 | 475,000 | 717 |
| 2000-05-08 | 717 | 729 | 708 | 724 | 996,000 | 724 |
| 2000-05-02 | 689 | 712 | 689 | 712 | 551,000 | 712 |
| 2000-05-01 | 680 | 685 | 675 | 685 | 478,000 | 685 |
| 2000-04-28 | 696 | 696 | 670 | 680 | 818,000 | 680 |
| 2000-04-27 | 701 | 705 | 685 | 686 | 757,000 | 686 |
| 2000-04-26 | 717 | 722 | 700 | 708 | 856,000 | 708 |
| 2000-04-25 | 719 | 734 | 710 | 714 | 1,747,000 | 714 |
| 2000-04-24 | 710 | 721 | 700 | 708 | 2,785,000 | 708 |
| 2000-04-21 | 698 | 740 | 690 | 700 | 8,426,000 | 700 |
| 2000-04-20 | 697 | 705 | 683 | 688 | 2,649,000 | 688 |
| 2000-04-19 | 667 | 712 | 661 | 708 | 3,121,000 | 708 |
| 2000-04-18 | 735 | 735 | 653 | 667 | 2,994,000 | 667 |
| 2000-04-17 | 745 | 745 | 745 | 745 | 376,000 | 745 |
| 2000-04-14 | 840 | 850 | 840 | 845 | 763,000 | 845 |
| 2000-04-13 | 825 | 844 | 820 | 841 | 635,000 | 841 |
| 2000-04-12 | 818 | 823 | 805 | 823 | 272,000 | 823 |
| 2000-04-11 | 819 | 820 | 815 | 818 | 151,000 | 818 |
| 2000-04-10 | 825 | 826 | 800 | 820 | 277,000 | 820 |
| 2000-04-07 | 832 | 835 | 819 | 823 | 142,000 | 823 |
| 2000-04-06 | 834 | 840 | 824 | 827 | 337,000 | 827 |
| 2000-04-05 | 826 | 835 | 817 | 834 | 202,000 | 834 |
| 2000-04-04 | 837 | 837 | 823 | 826 | 179,000 | 826 |
| 2000-04-03 | 823 | 840 | 823 | 832 | 359,000 | 832 |
| 2000-03-31 | 820 | 834 | 806 | 811 | 239,000 | 811 |
| 2000-03-30 | 832 | 840 | 817 | 830 | 300,000 | 830 |
| 2000-03-29 | 854 | 862 | 841 | 842 | 236,000 | 842 |
| 2000-03-28 | 868 | 870 | 851 | 869 | 259,000 | 869 |
| 2000-03-27 | 849 | 877 | 845 | 877 | 918,000 | 877 |
| 2000-03-24 | 820 | 840 | 817 | 837 | 570,000 | 837 |
| 2000-03-23 | 830 | 846 | 820 | 820 | 878,000 | 820 |
| 2000-03-22 | 814 | 826 | 814 | 825 | 440,000 | 825 |
| 2000-03-21 | 770 | 807 | 770 | 804 | 441,000 | 804 |
| 2000-03-17 | 781 | 798 | 767 | 789 | 495,000 | 789 |
| 2000-03-16 | 795 | 796 | 771 | 775 | 327,000 | 775 |
| 2000-03-15 | 798 | 800 | 765 | 793 | 320,000 | 793 |
| 2000-03-14 | 814 | 820 | 807 | 818 | 469,000 | 818 |
| 2000-03-13 | 801 | 824 | 801 | 814 | 925,000 | 814 |
| 2000-03-10 | 824 | 835 | 801 | 801 | 2,211,000 | 801 |
| 2000-03-09 | 780 | 806 | 778 | 804 | 670,000 | 804 |
| 2000-03-08 | 776 | 789 | 765 | 785 | 393,000 | 785 |
| 2000-03-07 | 799 | 800 | 790 | 794 | 645,000 | 794 |
| 2000-03-06 | 800 | 810 | 785 | 799 | 1,246,000 | 799 |
| 2000-03-03 | 756 | 785 | 750 | 776 | 1,177,000 | 776 |
| 2000-03-02 | 704 | 755 | 703 | 746 | 1,066,000 | 746 |
| 2000-03-01 | 725 | 740 | 700 | 701 | 1,126,000 | 701 |
| 2000-02-29 | 715 | 735 | 706 | 725 | 1,030,000 | 725 |
| 2000-02-28 | 682 | 700 | 672 | 700 | 735,000 | 700 |
| 2000-02-25 | 651 | 662 | 643 | 662 | 288,000 | 662 |
| 2000-02-24 | 670 | 671 | 649 | 649 | 327,000 | 649 |
| 2000-02-23 | 682 | 690 | 665 | 666 | 567,000 | 666 |
| 2000-02-22 | 669 | 680 | 660 | 674 | 647,000 | 674 |
| 2000-02-21 | 641 | 666 | 641 | 650 | 199,000 | 650 |
| 2000-02-18 | 650 | 650 | 630 | 637 | 166,000 | 637 |
| 2000-02-17 | 671 | 671 | 655 | 656 | 152,000 | 656 |
| 2000-02-16 | 649 | 680 | 645 | 671 | 433,000 | 671 |
| 2000-02-15 | 641 | 657 | 641 | 648 | 267,000 | 648 |
| 2000-02-14 | 615 | 648 | 615 | 641 | 232,000 | 641 |
| 2000-02-10 | 631 | 641 | 631 | 635 | 429,000 | 635 |
| 2000-02-09 | 635 | 641 | 626 | 641 | 175,000 | 641 |
| 2000-02-08 | 635 | 645 | 633 | 645 | 163,000 | 645 |
| 2000-02-07 | 643 | 643 | 633 | 633 | 64,000 | 633 |
| 2000-02-04 | 638 | 639 | 633 | 633 | 297,000 | 633 |
| 2000-02-03 | 633 | 638 | 621 | 633 | 228,000 | 633 |
| 2000-02-02 | 630 | 648 | 627 | 633 | 228,000 | 633 |
| 2000-02-01 | 616 | 629 | 605 | 626 | 183,000 | 626 |
| 2000-01-31 | 597 | 614 | 592 | 614 | 246,000 | 614 |
| 2000-01-28 | 601 | 618 | 598 | 605 | 516,000 | 605 |
| 2000-01-27 | 616 | 618 | 603 | 610 | 195,000 | 610 |
| 2000-01-26 | 624 | 626 | 615 | 617 | 179,000 | 617 |
| 2000-01-25 | 625 | 625 | 611 | 617 | 159,000 | 617 |
| 2000-01-24 | 635 | 635 | 611 | 624 | 308,000 | 624 |
| 2000-01-21 | 655 | 665 | 638 | 642 | 339,000 | 642 |
| 2000-01-20 | 692 | 692 | 677 | 684 | 269,000 | 684 |
| 2000-01-19 | 665 | 679 | 662 | 662 | 198,000 | 662 |
| 2000-01-18 | 685 | 690 | 670 | 682 | 301,000 | 682 |
| 2000-01-17 | 672 | 693 | 660 | 685 | 679,000 | 685 |
| 2000-01-14 | 633 | 647 | 621 | 632 | 702,000 | 632 |
| 2000-01-13 | 620 | 634 | 610 | 632 | 236,000 | 632 |
| 2000-01-12 | 610 | 624 | 598 | 600 | 142,000 | 600 |
| 2000-01-11 | 628 | 630 | 606 | 608 | 264,000 | 608 |
| 2000-01-07 | 610 | 628 | 591 | 611 | 253,000 | 611 |
| 2000-01-06 | 612 | 613 | 585 | 585 | 230,000 | 585 |
| 2000-01-05 | 565 | 648 | 562 | 585 | 266,000 | 585 |
| 2000-01-04 | 562 | 569 | 555 | 559 | 174,000 | 559 |
分割・併合履歴 ： [1987-03-27]1株→1.12株
