4401 (株)ADEKA の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 700 | 724 | 700 | 720 | 85,000 | 720 |
| 2001-12-27 | 707 | 713 | 705 | 713 | 57,000 | 713 |
| 2001-12-26 | 712 | 713 | 706 | 707 | 109,000 | 707 |
| 2001-12-25 | 681 | 700 | 681 | 696 | 111,000 | 696 |
| 2001-12-21 | 659 | 686 | 659 | 680 | 153,000 | 680 |
| 2001-12-20 | 630 | 677 | 630 | 652 | 156,000 | 652 |
| 2001-12-19 | 655 | 660 | 623 | 631 | 137,000 | 631 |
| 2001-12-18 | 656 | 687 | 656 | 664 | 144,000 | 664 |
| 2001-12-17 | 691 | 691 | 670 | 671 | 75,000 | 671 |
| 2001-12-14 | 690 | 697 | 690 | 693 | 128,000 | 693 |
| 2001-12-13 | 710 | 712 | 697 | 705 | 234,000 | 705 |
| 2001-12-12 | 725 | 728 | 715 | 716 | 86,000 | 716 |
| 2001-12-11 | 727 | 730 | 726 | 729 | 68,000 | 729 |
| 2001-12-10 | 739 | 739 | 725 | 730 | 80,000 | 730 |
| 2001-12-07 | 720 | 733 | 716 | 719 | 54,000 | 719 |
| 2001-12-06 | 727 | 727 | 715 | 720 | 85,000 | 720 |
| 2001-12-05 | 718 | 720 | 714 | 717 | 53,000 | 717 |
| 2001-12-04 | 745 | 745 | 717 | 718 | 89,000 | 718 |
| 2001-12-03 | 730 | 734 | 718 | 718 | 117,000 | 718 |
| 2001-11-30 | 735 | 739 | 729 | 729 | 73,000 | 729 |
| 2001-11-29 | 744 | 747 | 732 | 735 | 90,000 | 735 |
| 2001-11-28 | 757 | 757 | 746 | 747 | 36,000 | 747 |
| 2001-11-27 | 760 | 760 | 747 | 747 | 52,000 | 747 |
| 2001-11-26 | 759 | 759 | 745 | 759 | 58,000 | 759 |
| 2001-11-22 | 740 | 757 | 740 | 750 | 125,000 | 750 |
| 2001-11-21 | 742 | 746 | 742 | 746 | 49,000 | 746 |
| 2001-11-20 | 743 | 748 | 736 | 742 | 117,000 | 742 |
| 2001-11-19 | 747 | 753 | 741 | 745 | 81,000 | 745 |
| 2001-11-16 | 743 | 754 | 741 | 745 | 109,000 | 745 |
| 2001-11-15 | 750 | 758 | 741 | 758 | 160,000 | 758 |
| 2001-11-14 | 755 | 763 | 744 | 748 | 167,000 | 748 |
| 2001-11-13 | 745 | 751 | 744 | 751 | 172,000 | 751 |
| 2001-11-12 | 749 | 753 | 744 | 746 | 73,000 | 746 |
| 2001-11-09 | 749 | 752 | 744 | 747 | 101,000 | 747 |
| 2001-11-08 | 744 | 750 | 744 | 745 | 54,000 | 745 |
| 2001-11-07 | 744 | 752 | 741 | 751 | 91,000 | 751 |
| 2001-11-06 | 754 | 754 | 746 | 746 | 97,000 | 746 |
| 2001-11-05 | 739 | 747 | 739 | 744 | 155,000 | 744 |
| 2001-11-02 | 740 | 750 | 736 | 737 | 58,000 | 737 |
| 2001-11-01 | 750 | 750 | 736 | 740 | 163,000 | 740 |
| 2001-10-31 | 751 | 761 | 751 | 759 | 91,000 | 759 |
| 2001-10-30 | 764 | 765 | 760 | 765 | 100,000 | 765 |
| 2001-10-29 | 761 | 777 | 761 | 777 | 127,000 | 777 |
| 2001-10-26 | 768 | 773 | 751 | 751 | 221,000 | 751 |
| 2001-10-25 | 760 | 776 | 756 | 758 | 174,000 | 758 |
| 2001-10-24 | 760 | 768 | 756 | 760 | 132,000 | 760 |
| 2001-10-23 | 748 | 773 | 748 | 771 | 189,000 | 771 |
| 2001-10-22 | 734 | 743 | 734 | 742 | 40,000 | 742 |
| 2001-10-19 | 730 | 736 | 730 | 731 | 84,000 | 731 |
| 2001-10-18 | 735 | 743 | 734 | 740 | 82,000 | 740 |
| 2001-10-17 | 732 | 739 | 732 | 735 | 119,000 | 735 |
| 2001-10-16 | 738 | 746 | 727 | 730 | 84,000 | 730 |
| 2001-10-15 | 741 | 749 | 741 | 745 | 71,000 | 745 |
| 2001-10-12 | 750 | 757 | 742 | 745 | 181,000 | 745 |
| 2001-10-11 | 736 | 759 | 734 | 742 | 200,000 | 742 |
| 2001-10-10 | 761 | 761 | 736 | 736 | 250,000 | 736 |
| 2001-10-09 | 766 | 766 | 757 | 765 | 107,000 | 765 |
| 2001-10-05 | 778 | 785 | 766 | 766 | 65,000 | 766 |
| 2001-10-04 | 798 | 801 | 776 | 788 | 104,000 | 788 |
| 2001-10-03 | 790 | 791 | 775 | 778 | 110,000 | 778 |
| 2001-10-02 | 787 | 799 | 780 | 796 | 86,000 | 796 |
| 2001-10-01 | 779 | 815 | 774 | 807 | 131,000 | 807 |
| 2001-09-28 | 767 | 780 | 767 | 780 | 147,000 | 780 |
| 2001-09-27 | 795 | 800 | 769 | 777 | 142,000 | 777 |
| 2001-09-26 | 827 | 827 | 800 | 800 | 153,000 | 800 |
| 2001-09-25 | 806 | 830 | 806 | 820 | 146,000 | 820 |
| 2001-09-21 | 804 | 823 | 804 | 820 | 119,000 | 820 |
| 2001-09-20 | 805 | 820 | 800 | 805 | 132,000 | 805 |
| 2001-09-19 | 805 | 839 | 804 | 830 | 221,000 | 830 |
| 2001-09-18 | 808 | 811 | 800 | 802 | 144,000 | 802 |
| 2001-09-17 | 810 | 815 | 801 | 815 | 121,000 | 815 |
| 2001-09-14 | 815 | 825 | 805 | 820 | 116,000 | 820 |
| 2001-09-13 | 801 | 805 | 801 | 805 | 82,000 | 805 |
| 2001-09-12 | 819 | 830 | 795 | 803 | 468,000 | 803 |
| 2001-09-11 | 836 | 842 | 836 | 839 | 114,000 | 839 |
| 2001-09-10 | 835 | 840 | 832 | 834 | 106,000 | 834 |
| 2001-09-07 | 845 | 845 | 837 | 840 | 219,000 | 840 |
| 2001-09-06 | 851 | 852 | 847 | 851 | 158,000 | 851 |
| 2001-09-05 | 844 | 853 | 842 | 853 | 150,000 | 853 |
| 2001-09-04 | 838 | 845 | 838 | 844 | 191,000 | 844 |
| 2001-09-03 | 846 | 848 | 837 | 837 | 216,000 | 837 |
| 2001-08-31 | 840 | 853 | 840 | 846 | 151,000 | 846 |
| 2001-08-30 | 838 | 850 | 836 | 850 | 113,000 | 850 |
| 2001-08-29 | 841 | 849 | 841 | 841 | 220,000 | 841 |
| 2001-08-28 | 841 | 847 | 841 | 847 | 101,000 | 847 |
| 2001-08-27 | 850 | 855 | 846 | 848 | 166,000 | 848 |
| 2001-08-24 | 839 | 844 | 836 | 838 | 93,000 | 838 |
| 2001-08-23 | 845 | 850 | 845 | 848 | 105,000 | 848 |
| 2001-08-22 | 835 | 848 | 830 | 845 | 105,000 | 845 |
| 2001-08-21 | 838 | 844 | 835 | 835 | 66,000 | 835 |
| 2001-08-20 | 841 | 842 | 833 | 835 | 96,000 | 835 |
| 2001-08-17 | 843 | 858 | 841 | 850 | 365,000 | 850 |
| 2001-08-16 | 832 | 838 | 832 | 838 | 53,000 | 838 |
| 2001-08-15 | 840 | 840 | 835 | 835 | 26,000 | 835 |
| 2001-08-14 | 835 | 840 | 832 | 833 | 96,000 | 833 |
| 2001-08-13 | 840 | 840 | 827 | 830 | 74,000 | 830 |
| 2001-08-10 | 839 | 839 | 830 | 836 | 65,000 | 836 |
| 2001-08-09 | 838 | 838 | 829 | 829 | 48,000 | 829 |
| 2001-08-08 | 843 | 844 | 835 | 838 | 128,000 | 838 |
| 2001-08-07 | 840 | 841 | 834 | 838 | 102,000 | 838 |
| 2001-08-06 | 840 | 844 | 828 | 830 | 102,000 | 830 |
| 2001-08-03 | 832 | 842 | 832 | 832 | 24,000 | 832 |
| 2001-08-02 | 829 | 844 | 829 | 838 | 90,000 | 838 |
| 2001-08-01 | 826 | 837 | 826 | 837 | 46,000 | 837 |
| 2001-07-31 | 823 | 835 | 820 | 834 | 57,000 | 834 |
| 2001-07-30 | 835 | 835 | 817 | 825 | 65,000 | 825 |
| 2001-07-27 | 836 | 836 | 830 | 836 | 36,000 | 836 |
| 2001-07-26 | 840 | 840 | 828 | 837 | 93,000 | 837 |
| 2001-07-25 | 822 | 834 | 822 | 834 | 61,000 | 834 |
| 2001-07-24 | 816 | 823 | 815 | 822 | 132,000 | 822 |
| 2001-07-23 | 821 | 825 | 815 | 817 | 268,000 | 817 |
| 2001-07-19 | 828 | 829 | 821 | 825 | 131,000 | 825 |
| 2001-07-18 | 834 | 834 | 827 | 828 | 130,000 | 828 |
| 2001-07-17 | 832 | 836 | 832 | 833 | 69,000 | 833 |
| 2001-07-16 | 835 | 842 | 832 | 838 | 111,000 | 838 |
| 2001-07-13 | 843 | 849 | 832 | 835 | 123,000 | 835 |
| 2001-07-12 | 834 | 843 | 833 | 843 | 56,000 | 843 |
| 2001-07-11 | 836 | 838 | 831 | 832 | 185,000 | 832 |
| 2001-07-10 | 850 | 850 | 835 | 842 | 163,000 | 842 |
| 2001-07-09 | 837 | 844 | 821 | 844 | 246,000 | 844 |
| 2001-07-06 | 838 | 849 | 838 | 840 | 110,000 | 840 |
| 2001-07-05 | 851 | 860 | 840 | 842 | 126,000 | 842 |
| 2001-07-04 | 865 | 866 | 851 | 851 | 208,000 | 851 |
| 2001-07-03 | 870 | 872 | 862 | 867 | 115,000 | 867 |
| 2001-07-02 | 878 | 878 | 862 | 870 | 212,000 | 870 |
| 2001-06-29 | 864 | 874 | 861 | 868 | 210,000 | 868 |
| 2001-06-28 | 874 | 881 | 862 | 872 | 186,000 | 872 |
| 2001-06-27 | 887 | 892 | 881 | 883 | 118,000 | 883 |
| 2001-06-26 | 895 | 895 | 883 | 892 | 382,000 | 892 |
| 2001-06-25 | 899 | 899 | 884 | 890 | 737,000 | 890 |
| 2001-06-22 | 864 | 900 | 860 | 899 | 1,070,000 | 899 |
| 2001-06-21 | 842 | 865 | 842 | 863 | 471,000 | 863 |
| 2001-06-20 | 851 | 852 | 842 | 842 | 185,000 | 842 |
| 2001-06-19 | 850 | 856 | 848 | 851 | 297,000 | 851 |
| 2001-06-18 | 852 | 856 | 843 | 849 | 307,000 | 849 |
| 2001-06-15 | 855 | 858 | 846 | 852 | 477,000 | 852 |
| 2001-06-14 | 852 | 861 | 849 | 860 | 1,076,000 | 860 |
| 2001-06-13 | 829 | 852 | 828 | 849 | 632,000 | 849 |
| 2001-06-12 | 843 | 843 | 831 | 835 | 314,000 | 835 |
| 2001-06-11 | 844 | 848 | 838 | 843 | 476,000 | 843 |
| 2001-06-08 | 828 | 840 | 820 | 839 | 673,000 | 839 |
| 2001-06-07 | 809 | 820 | 809 | 820 | 64,000 | 820 |
| 2001-06-06 | 805 | 819 | 805 | 809 | 60,000 | 809 |
| 2001-06-05 | 820 | 820 | 810 | 812 | 100,000 | 812 |
| 2001-06-04 | 815 | 822 | 810 | 820 | 62,000 | 820 |
| 2001-06-01 | 807 | 815 | 805 | 815 | 84,000 | 815 |
| 2001-05-31 | 802 | 815 | 802 | 815 | 79,000 | 815 |
| 2001-05-30 | 814 | 815 | 806 | 807 | 64,000 | 807 |
| 2001-05-29 | 820 | 820 | 815 | 815 | 52,000 | 815 |
| 2001-05-28 | 823 | 830 | 815 | 822 | 59,000 | 822 |
| 2001-05-25 | 833 | 833 | 820 | 823 | 129,000 | 823 |
| 2001-05-24 | 831 | 834 | 825 | 826 | 404,000 | 826 |
| 2001-05-23 | 815 | 824 | 810 | 822 | 216,000 | 822 |
| 2001-05-22 | 823 | 824 | 815 | 820 | 171,000 | 820 |
| 2001-05-21 | 801 | 815 | 798 | 813 | 160,000 | 813 |
| 2001-05-18 | 795 | 802 | 792 | 792 | 84,000 | 792 |
| 2001-05-17 | 800 | 800 | 790 | 799 | 112,000 | 799 |
| 2001-05-16 | 799 | 806 | 797 | 797 | 136,000 | 797 |
| 2001-05-15 | 803 | 804 | 796 | 798 | 167,000 | 798 |
| 2001-05-14 | 807 | 808 | 800 | 801 | 227,000 | 801 |
| 2001-05-11 | 817 | 822 | 806 | 807 | 135,000 | 807 |
| 2001-05-10 | 826 | 826 | 815 | 819 | 138,000 | 819 |
| 2001-05-09 | 825 | 825 | 810 | 819 | 73,000 | 819 |
| 2001-05-08 | 830 | 834 | 820 | 825 | 236,000 | 825 |
| 2001-05-07 | 833 | 836 | 825 | 836 | 187,000 | 836 |
| 2001-05-02 | 836 | 838 | 829 | 833 | 184,000 | 833 |
| 2001-05-01 | 830 | 834 | 826 | 834 | 165,000 | 834 |
| 2001-04-27 | 832 | 834 | 820 | 825 | 199,000 | 825 |
| 2001-04-26 | 835 | 838 | 821 | 821 | 708,000 | 821 |
| 2001-04-25 | 815 | 827 | 814 | 827 | 375,000 | 827 |
| 2001-04-24 | 807 | 814 | 795 | 811 | 743,000 | 811 |
| 2001-04-23 | 820 | 829 | 810 | 810 | 155,000 | 810 |
| 2001-04-20 | 810 | 820 | 806 | 819 | 129,000 | 819 |
| 2001-04-19 | 815 | 820 | 806 | 820 | 183,000 | 820 |
| 2001-04-18 | 810 | 810 | 802 | 810 | 99,000 | 810 |
| 2001-04-17 | 802 | 809 | 801 | 808 | 81,000 | 808 |
| 2001-04-16 | 806 | 814 | 802 | 802 | 122,000 | 802 |
| 2001-04-13 | 818 | 818 | 802 | 805 | 104,000 | 805 |
| 2001-04-12 | 816 | 819 | 803 | 811 | 79,000 | 811 |
| 2001-04-11 | 822 | 822 | 817 | 818 | 51,000 | 818 |
| 2001-04-10 | 837 | 837 | 817 | 817 | 72,000 | 817 |
| 2001-04-09 | 814 | 824 | 811 | 816 | 88,000 | 816 |
| 2001-04-06 | 832 | 832 | 817 | 818 | 191,000 | 818 |
| 2001-04-05 | 823 | 836 | 820 | 833 | 364,000 | 833 |
| 2001-04-04 | 805 | 814 | 802 | 812 | 73,000 | 812 |
| 2001-04-03 | 810 | 820 | 801 | 814 | 91,000 | 814 |
| 2001-04-02 | 805 | 820 | 805 | 820 | 78,000 | 820 |
| 2001-03-30 | 811 | 819 | 800 | 800 | 134,000 | 800 |
| 2001-03-29 | 801 | 818 | 800 | 801 | 233,000 | 801 |
| 2001-03-28 | 825 | 830 | 800 | 800 | 398,000 | 800 |
| 2001-03-27 | 825 | 834 | 819 | 825 | 247,000 | 825 |
| 2001-03-26 | 827 | 848 | 821 | 848 | 297,000 | 848 |
| 2001-03-23 | 820 | 821 | 811 | 818 | 134,000 | 818 |
| 2001-03-22 | 819 | 819 | 805 | 813 | 159,000 | 813 |
| 2001-03-21 | 784 | 820 | 777 | 819 | 456,000 | 819 |
| 2001-03-19 | 780 | 789 | 780 | 784 | 147,000 | 784 |
| 2001-03-16 | 776 | 785 | 776 | 780 | 77,000 | 780 |
| 2001-03-15 | 779 | 779 | 763 | 775 | 132,000 | 775 |
| 2001-03-14 | 789 | 790 | 781 | 781 | 137,000 | 781 |
| 2001-03-13 | 785 | 790 | 776 | 785 | 164,000 | 785 |
| 2001-03-12 | 786 | 792 | 784 | 792 | 170,000 | 792 |
| 2001-03-09 | 781 | 793 | 776 | 789 | 217,000 | 789 |
| 2001-03-08 | 769 | 771 | 766 | 766 | 247,000 | 766 |
| 2001-03-07 | 782 | 785 | 776 | 779 | 93,000 | 779 |
| 2001-03-06 | 770 | 785 | 769 | 782 | 147,000 | 782 |
| 2001-03-05 | 766 | 774 | 753 | 770 | 271,000 | 770 |
| 2001-03-02 | 763 | 763 | 754 | 756 | 109,000 | 756 |
| 2001-03-01 | 772 | 777 | 764 | 764 | 27,000 | 764 |
| 2001-02-28 | 782 | 782 | 765 | 772 | 53,000 | 772 |
| 2001-02-27 | 770 | 785 | 763 | 785 | 281,000 | 785 |
| 2001-02-26 | 763 | 770 | 760 | 770 | 260,000 | 770 |
| 2001-02-23 | 750 | 755 | 750 | 755 | 263,000 | 755 |
| 2001-02-22 | 762 | 762 | 756 | 756 | 65,000 | 756 |
| 2001-02-21 | 751 | 765 | 751 | 760 | 64,000 | 760 |
| 2001-02-20 | 745 | 761 | 745 | 760 | 48,000 | 760 |
| 2001-02-19 | 751 | 759 | 749 | 753 | 84,000 | 753 |
| 2001-02-16 | 756 | 770 | 755 | 757 | 139,000 | 757 |
| 2001-02-15 | 756 | 765 | 756 | 756 | 111,000 | 756 |
| 2001-02-14 | 755 | 762 | 752 | 756 | 133,000 | 756 |
| 2001-02-13 | 763 | 763 | 747 | 747 | 102,000 | 747 |
| 2001-02-09 | 734 | 756 | 734 | 751 | 165,000 | 751 |
| 2001-02-08 | 741 | 750 | 736 | 738 | 147,000 | 738 |
| 2001-02-07 | 745 | 753 | 742 | 745 | 65,000 | 745 |
| 2001-02-06 | 755 | 755 | 745 | 747 | 58,000 | 747 |
| 2001-02-05 | 755 | 758 | 755 | 756 | 28,000 | 756 |
| 2001-02-02 | 776 | 776 | 764 | 772 | 154,000 | 772 |
| 2001-02-01 | 770 | 770 | 758 | 767 | 71,000 | 767 |
| 2001-01-31 | 764 | 770 | 758 | 770 | 59,000 | 770 |
| 2001-01-30 | 766 | 770 | 758 | 767 | 120,000 | 767 |
| 2001-01-29 | 763 | 765 | 755 | 765 | 34,000 | 765 |
| 2001-01-26 | 759 | 763 | 751 | 763 | 225,000 | 763 |
| 2001-01-25 | 755 | 756 | 747 | 749 | 32,000 | 749 |
| 2001-01-24 | 765 | 765 | 751 | 751 | 132,000 | 751 |
| 2001-01-23 | 755 | 760 | 747 | 760 | 96,000 | 760 |
| 2001-01-22 | 750 | 752 | 740 | 745 | 187,000 | 745 |
| 2001-01-19 | 737 | 750 | 733 | 744 | 216,000 | 744 |
| 2001-01-18 | 749 | 749 | 727 | 736 | 181,000 | 736 |
| 2001-01-17 | 740 | 745 | 733 | 740 | 164,000 | 740 |
| 2001-01-16 | 731 | 737 | 722 | 730 | 115,000 | 730 |
| 2001-01-15 | 729 | 735 | 728 | 728 | 25,000 | 728 |
| 2001-01-12 | 730 | 730 | 715 | 730 | 188,000 | 730 |
| 2001-01-11 | 735 | 742 | 735 | 735 | 120,000 | 735 |
| 2001-01-10 | 749 | 750 | 737 | 740 | 116,000 | 740 |
| 2001-01-09 | 760 | 760 | 748 | 749 | 98,000 | 749 |
| 2001-01-05 | 763 | 770 | 760 | 762 | 99,000 | 762 |
| 2001-01-04 | 772 | 778 | 763 | 763 | 43,000 | 763 |
分割・併合履歴 ： [1987-03-27]1株→1.12株
