4401 (株)ADEKA の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 570 | 584 | 570 | 584 | 11,000 | 584 |
| 2002-12-27 | 580 | 584 | 573 | 574 | 45,000 | 574 |
| 2002-12-26 | 580 | 581 | 575 | 581 | 55,000 | 581 |
| 2002-12-25 | 566 | 573 | 565 | 570 | 44,000 | 570 |
| 2002-12-24 | 575 | 575 | 559 | 566 | 74,000 | 566 |
| 2002-12-20 | 573 | 580 | 561 | 578 | 115,000 | 578 |
| 2002-12-19 | 552 | 583 | 552 | 583 | 89,000 | 583 |
| 2002-12-18 | 565 | 565 | 551 | 557 | 44,000 | 557 |
| 2002-12-17 | 563 | 566 | 560 | 560 | 74,000 | 560 |
| 2002-12-16 | 567 | 576 | 561 | 561 | 25,000 | 561 |
| 2002-12-13 | 576 | 587 | 575 | 577 | 133,000 | 577 |
| 2002-12-12 | 580 | 595 | 577 | 586 | 79,000 | 586 |
| 2002-12-11 | 589 | 589 | 570 | 577 | 77,000 | 577 |
| 2002-12-10 | 588 | 588 | 577 | 579 | 125,000 | 579 |
| 2002-12-09 | 587 | 590 | 587 | 588 | 59,000 | 588 |
| 2002-12-06 | 596 | 608 | 590 | 597 | 48,000 | 597 |
| 2002-12-05 | 599 | 599 | 589 | 596 | 27,000 | 596 |
| 2002-12-04 | 608 | 608 | 592 | 593 | 74,000 | 593 |
| 2002-12-03 | 590 | 617 | 588 | 608 | 89,000 | 608 |
| 2002-12-02 | 608 | 608 | 593 | 593 | 45,000 | 593 |
| 2002-11-29 | 582 | 610 | 582 | 608 | 101,000 | 608 |
| 2002-11-28 | 583 | 590 | 582 | 584 | 116,000 | 584 |
| 2002-11-27 | 575 | 594 | 575 | 578 | 58,000 | 578 |
| 2002-11-26 | 597 | 597 | 580 | 585 | 146,000 | 585 |
| 2002-11-25 | 564 | 584 | 563 | 581 | 168,000 | 581 |
| 2002-11-22 | 561 | 568 | 550 | 551 | 169,000 | 551 |
| 2002-11-21 | 570 | 579 | 559 | 566 | 71,000 | 566 |
| 2002-11-20 | 558 | 577 | 558 | 569 | 120,000 | 569 |
| 2002-11-19 | 590 | 592 | 565 | 568 | 101,000 | 568 |
| 2002-11-18 | 608 | 608 | 586 | 589 | 77,000 | 589 |
| 2002-11-15 | 615 | 615 | 604 | 610 | 48,000 | 610 |
| 2002-11-14 | 612 | 618 | 606 | 606 | 70,000 | 606 |
| 2002-11-13 | 628 | 628 | 610 | 620 | 49,000 | 620 |
| 2002-11-12 | 616 | 628 | 614 | 628 | 62,000 | 628 |
| 2002-11-11 | 627 | 628 | 611 | 617 | 76,000 | 617 |
| 2002-11-08 | 632 | 633 | 623 | 630 | 107,000 | 630 |
| 2002-11-07 | 627 | 630 | 612 | 630 | 104,000 | 630 |
| 2002-11-06 | 626 | 628 | 624 | 628 | 73,000 | 628 |
| 2002-11-05 | 625 | 627 | 619 | 625 | 46,000 | 625 |
| 2002-11-01 | 614 | 623 | 613 | 615 | 36,000 | 615 |
| 2002-10-31 | 625 | 625 | 608 | 613 | 23,000 | 613 |
| 2002-10-30 | 606 | 625 | 606 | 625 | 75,000 | 625 |
| 2002-10-29 | 601 | 614 | 601 | 610 | 63,000 | 610 |
| 2002-10-28 | 616 | 616 | 602 | 606 | 55,000 | 606 |
| 2002-10-25 | 605 | 607 | 601 | 606 | 42,000 | 606 |
| 2002-10-24 | 619 | 619 | 605 | 605 | 33,000 | 605 |
| 2002-10-23 | 592 | 620 | 592 | 619 | 81,000 | 619 |
| 2002-10-22 | 630 | 630 | 602 | 602 | 38,000 | 602 |
| 2002-10-21 | 628 | 628 | 620 | 625 | 62,000 | 625 |
| 2002-10-18 | 615 | 621 | 613 | 618 | 128,000 | 618 |
| 2002-10-17 | 610 | 613 | 610 | 613 | 25,000 | 613 |
| 2002-10-16 | 615 | 615 | 606 | 610 | 68,000 | 610 |
| 2002-10-15 | 601 | 603 | 595 | 595 | 69,000 | 595 |
| 2002-10-11 | 599 | 599 | 571 | 584 | 176,000 | 584 |
| 2002-10-10 | 598 | 598 | 585 | 589 | 97,000 | 589 |
| 2002-10-09 | 595 | 597 | 588 | 588 | 73,000 | 588 |
| 2002-10-08 | 590 | 599 | 590 | 598 | 104,000 | 598 |
| 2002-10-07 | 592 | 595 | 590 | 590 | 84,000 | 590 |
| 2002-10-04 | 594 | 616 | 594 | 616 | 48,000 | 616 |
| 2002-10-03 | 628 | 629 | 611 | 613 | 64,000 | 613 |
| 2002-10-02 | 626 | 629 | 617 | 618 | 77,000 | 618 |
| 2002-10-01 | 624 | 624 | 613 | 624 | 60,000 | 624 |
| 2002-09-30 | 631 | 631 | 614 | 625 | 80,000 | 625 |
| 2002-09-27 | 625 | 628 | 618 | 627 | 105,000 | 627 |
| 2002-09-26 | 627 | 627 | 611 | 616 | 56,000 | 616 |
| 2002-09-25 | 595 | 610 | 595 | 607 | 60,000 | 607 |
| 2002-09-24 | 614 | 622 | 609 | 609 | 132,000 | 609 |
| 2002-09-20 | 615 | 628 | 610 | 612 | 104,000 | 612 |
| 2002-09-19 | 615 | 625 | 614 | 615 | 105,000 | 615 |
| 2002-09-18 | 617 | 617 | 597 | 606 | 100,000 | 606 |
| 2002-09-17 | 602 | 617 | 602 | 617 | 101,000 | 617 |
| 2002-09-13 | 586 | 600 | 586 | 599 | 208,000 | 599 |
| 2002-09-12 | 607 | 610 | 603 | 603 | 73,000 | 603 |
| 2002-09-11 | 619 | 623 | 613 | 613 | 87,000 | 613 |
| 2002-09-10 | 617 | 619 | 611 | 615 | 99,000 | 615 |
| 2002-09-09 | 616 | 616 | 606 | 609 | 70,000 | 609 |
| 2002-09-06 | 595 | 598 | 592 | 596 | 80,000 | 596 |
| 2002-09-05 | 597 | 597 | 588 | 592 | 174,000 | 592 |
| 2002-09-04 | 586 | 597 | 583 | 589 | 204,000 | 589 |
| 2002-09-03 | 611 | 614 | 601 | 602 | 147,000 | 602 |
| 2002-09-02 | 622 | 623 | 610 | 618 | 75,000 | 618 |
| 2002-08-30 | 604 | 626 | 604 | 623 | 101,000 | 623 |
| 2002-08-29 | 620 | 620 | 605 | 606 | 218,000 | 606 |
| 2002-08-28 | 638 | 638 | 621 | 621 | 71,000 | 621 |
| 2002-08-27 | 641 | 641 | 628 | 628 | 119,000 | 628 |
| 2002-08-26 | 646 | 651 | 636 | 644 | 121,000 | 644 |
| 2002-08-23 | 633 | 642 | 626 | 636 | 127,000 | 636 |
| 2002-08-22 | 625 | 638 | 621 | 630 | 167,000 | 630 |
| 2002-08-21 | 624 | 631 | 620 | 623 | 123,000 | 623 |
| 2002-08-20 | 630 | 638 | 626 | 626 | 94,000 | 626 |
| 2002-08-19 | 632 | 638 | 620 | 630 | 268,000 | 630 |
| 2002-08-16 | 650 | 654 | 629 | 630 | 223,000 | 630 |
| 2002-08-15 | 641 | 644 | 628 | 635 | 350,000 | 635 |
| 2002-08-14 | 657 | 657 | 636 | 637 | 202,000 | 637 |
| 2002-08-13 | 670 | 675 | 659 | 659 | 84,000 | 659 |
| 2002-08-12 | 670 | 687 | 670 | 673 | 39,000 | 673 |
| 2002-08-09 | 696 | 696 | 680 | 688 | 47,000 | 688 |
| 2002-08-08 | 676 | 685 | 674 | 676 | 91,000 | 676 |
| 2002-08-07 | 680 | 683 | 670 | 674 | 122,000 | 674 |
| 2002-08-06 | 685 | 688 | 670 | 672 | 119,000 | 672 |
| 2002-08-05 | 690 | 691 | 689 | 690 | 51,000 | 690 |
| 2002-08-02 | 703 | 705 | 692 | 692 | 77,000 | 692 |
| 2002-08-01 | 704 | 714 | 700 | 705 | 53,000 | 705 |
| 2002-07-31 | 719 | 719 | 703 | 703 | 72,000 | 703 |
| 2002-07-30 | 711 | 715 | 702 | 702 | 30,000 | 702 |
| 2002-07-29 | 707 | 719 | 703 | 703 | 82,000 | 703 |
| 2002-07-26 | 729 | 729 | 706 | 707 | 83,000 | 707 |
| 2002-07-25 | 715 | 736 | 715 | 729 | 114,000 | 729 |
| 2002-07-24 | 715 | 719 | 714 | 715 | 49,000 | 715 |
| 2002-07-23 | 718 | 734 | 712 | 725 | 126,000 | 725 |
| 2002-07-22 | 705 | 728 | 694 | 718 | 95,000 | 718 |
| 2002-07-19 | 706 | 717 | 703 | 708 | 65,000 | 708 |
| 2002-07-18 | 718 | 718 | 703 | 704 | 27,000 | 704 |
| 2002-07-17 | 716 | 716 | 693 | 699 | 31,000 | 699 |
| 2002-07-16 | 722 | 722 | 696 | 696 | 99,000 | 696 |
| 2002-07-15 | 715 | 725 | 712 | 712 | 69,000 | 712 |
| 2002-07-12 | 720 | 731 | 720 | 725 | 94,000 | 725 |
| 2002-07-11 | 728 | 733 | 723 | 729 | 76,000 | 729 |
| 2002-07-10 | 751 | 751 | 732 | 738 | 157,000 | 738 |
| 2002-07-09 | 731 | 746 | 726 | 745 | 148,000 | 745 |
| 2002-07-08 | 745 | 745 | 734 | 734 | 62,000 | 734 |
| 2002-07-05 | 740 | 745 | 740 | 740 | 50,000 | 740 |
| 2002-07-04 | 736 | 745 | 735 | 741 | 50,000 | 741 |
| 2002-07-03 | 728 | 750 | 724 | 744 | 53,000 | 744 |
| 2002-07-02 | 739 | 739 | 723 | 723 | 69,000 | 723 |
| 2002-07-01 | 740 | 755 | 740 | 741 | 82,000 | 741 |
| 2002-06-28 | 734 | 760 | 728 | 760 | 125,000 | 760 |
| 2002-06-27 | 701 | 722 | 699 | 714 | 74,000 | 714 |
| 2002-06-26 | 714 | 714 | 695 | 705 | 123,000 | 705 |
| 2002-06-25 | 703 | 707 | 696 | 704 | 233,000 | 704 |
| 2002-06-24 | 700 | 713 | 695 | 713 | 48,000 | 713 |
| 2002-06-21 | 710 | 716 | 706 | 710 | 103,000 | 710 |
| 2002-06-20 | 716 | 724 | 714 | 714 | 106,000 | 714 |
| 2002-06-19 | 735 | 735 | 716 | 716 | 94,000 | 716 |
| 2002-06-18 | 721 | 735 | 716 | 725 | 108,000 | 725 |
| 2002-06-17 | 730 | 733 | 710 | 710 | 91,000 | 710 |
| 2002-06-14 | 730 | 732 | 725 | 730 | 383,000 | 730 |
| 2002-06-13 | 740 | 748 | 730 | 730 | 138,000 | 730 |
| 2002-06-12 | 762 | 765 | 749 | 760 | 56,000 | 760 |
| 2002-06-11 | 768 | 768 | 763 | 768 | 103,000 | 768 |
| 2002-06-10 | 776 | 776 | 751 | 762 | 94,000 | 762 |
| 2002-06-07 | 740 | 756 | 740 | 756 | 76,000 | 756 |
| 2002-06-06 | 750 | 760 | 746 | 748 | 124,000 | 748 |
| 2002-06-05 | 760 | 764 | 753 | 759 | 72,000 | 759 |
| 2002-06-04 | 742 | 752 | 742 | 752 | 141,000 | 752 |
| 2002-06-03 | 755 | 758 | 750 | 755 | 60,000 | 755 |
| 2002-05-31 | 745 | 761 | 745 | 750 | 81,000 | 750 |
| 2002-05-30 | 747 | 753 | 740 | 746 | 97,000 | 746 |
| 2002-05-29 | 771 | 771 | 750 | 751 | 88,000 | 751 |
| 2002-05-28 | 776 | 776 | 760 | 773 | 127,000 | 773 |
| 2002-05-27 | 780 | 784 | 770 | 777 | 163,000 | 777 |
| 2002-05-24 | 769 | 779 | 765 | 779 | 143,000 | 779 |
| 2002-05-23 | 772 | 773 | 761 | 765 | 157,000 | 765 |
| 2002-05-22 | 758 | 779 | 748 | 771 | 238,000 | 771 |
| 2002-05-21 | 746 | 753 | 743 | 749 | 64,000 | 749 |
| 2002-05-20 | 756 | 756 | 732 | 747 | 184,000 | 747 |
| 2002-05-17 | 748 | 757 | 739 | 749 | 196,000 | 749 |
| 2002-05-16 | 740 | 749 | 736 | 749 | 186,000 | 749 |
| 2002-05-15 | 733 | 739 | 726 | 739 | 103,000 | 739 |
| 2002-05-14 | 727 | 727 | 712 | 724 | 92,000 | 724 |
| 2002-05-13 | 728 | 728 | 717 | 723 | 63,000 | 723 |
| 2002-05-10 | 735 | 735 | 726 | 728 | 67,000 | 728 |
| 2002-05-09 | 735 | 735 | 725 | 727 | 108,000 | 727 |
| 2002-05-08 | 728 | 735 | 725 | 725 | 59,000 | 725 |
| 2002-05-07 | 726 | 726 | 716 | 718 | 43,000 | 718 |
| 2002-05-02 | 738 | 738 | 726 | 726 | 61,000 | 726 |
| 2002-05-01 | 736 | 736 | 726 | 729 | 55,000 | 729 |
| 2002-04-30 | 736 | 736 | 726 | 726 | 75,000 | 726 |
| 2002-04-26 | 742 | 742 | 726 | 736 | 185,000 | 736 |
| 2002-04-25 | 745 | 745 | 710 | 726 | 185,000 | 726 |
| 2002-04-24 | 750 | 750 | 739 | 746 | 332,000 | 746 |
| 2002-04-23 | 724 | 737 | 720 | 734 | 164,000 | 734 |
| 2002-04-22 | 720 | 720 | 710 | 716 | 92,000 | 716 |
| 2002-04-19 | 710 | 716 | 709 | 716 | 80,000 | 716 |
| 2002-04-18 | 723 | 725 | 712 | 712 | 56,000 | 712 |
| 2002-04-17 | 720 | 722 | 716 | 722 | 94,000 | 722 |
| 2002-04-16 | 706 | 719 | 701 | 715 | 122,000 | 715 |
| 2002-04-15 | 700 | 707 | 697 | 706 | 117,000 | 706 |
| 2002-04-12 | 708 | 719 | 700 | 700 | 146,000 | 700 |
| 2002-04-11 | 722 | 722 | 703 | 707 | 80,000 | 707 |
| 2002-04-10 | 724 | 727 | 716 | 721 | 158,000 | 721 |
| 2002-04-09 | 709 | 720 | 709 | 716 | 211,000 | 716 |
| 2002-04-08 | 710 | 710 | 704 | 709 | 96,000 | 709 |
| 2002-04-05 | 696 | 707 | 695 | 701 | 85,000 | 701 |
| 2002-04-04 | 697 | 701 | 690 | 691 | 162,000 | 691 |
| 2002-04-03 | 690 | 701 | 675 | 699 | 123,000 | 699 |
| 2002-04-02 | 702 | 702 | 694 | 695 | 63,000 | 695 |
| 2002-04-01 | 717 | 717 | 692 | 692 | 89,000 | 692 |
| 2002-03-29 | 703 | 707 | 696 | 697 | 55,000 | 697 |
| 2002-03-28 | 716 | 716 | 702 | 702 | 85,000 | 702 |
| 2002-03-27 | 714 | 716 | 711 | 714 | 69,000 | 714 |
| 2002-03-26 | 701 | 701 | 696 | 699 | 117,000 | 699 |
| 2002-03-25 | 710 | 710 | 687 | 700 | 295,000 | 700 |
| 2002-03-22 | 723 | 723 | 698 | 705 | 171,000 | 705 |
| 2002-03-20 | 720 | 723 | 715 | 723 | 148,000 | 723 |
| 2002-03-19 | 718 | 725 | 710 | 718 | 160,000 | 718 |
| 2002-03-18 | 710 | 718 | 709 | 714 | 137,000 | 714 |
| 2002-03-15 | 706 | 707 | 705 | 707 | 72,000 | 707 |
| 2002-03-14 | 704 | 707 | 700 | 706 | 96,000 | 706 |
| 2002-03-13 | 710 | 717 | 701 | 704 | 162,000 | 704 |
| 2002-03-12 | 735 | 735 | 716 | 719 | 140,000 | 719 |
| 2002-03-11 | 740 | 746 | 718 | 735 | 418,000 | 735 |
| 2002-03-08 | 688 | 748 | 687 | 728 | 1,024,000 | 728 |
| 2002-03-07 | 690 | 692 | 684 | 687 | 200,000 | 687 |
| 2002-03-06 | 680 | 695 | 676 | 682 | 164,000 | 682 |
| 2002-03-05 | 695 | 695 | 680 | 680 | 365,000 | 680 |
| 2002-03-04 | 670 | 690 | 668 | 685 | 685,000 | 685 |
| 2002-03-01 | 650 | 660 | 646 | 660 | 338,000 | 660 |
| 2002-02-28 | 640 | 650 | 638 | 650 | 129,000 | 650 |
| 2002-02-27 | 630 | 639 | 624 | 639 | 150,000 | 639 |
| 2002-02-26 | 644 | 644 | 620 | 620 | 163,000 | 620 |
| 2002-02-25 | 640 | 643 | 629 | 630 | 137,000 | 630 |
| 2002-02-22 | 640 | 640 | 632 | 635 | 57,000 | 635 |
| 2002-02-21 | 639 | 641 | 627 | 630 | 172,000 | 630 |
| 2002-02-20 | 626 | 629 | 620 | 629 | 138,000 | 629 |
| 2002-02-19 | 637 | 640 | 620 | 627 | 112,000 | 627 |
| 2002-02-18 | 644 | 644 | 635 | 637 | 110,000 | 637 |
| 2002-02-15 | 650 | 650 | 618 | 635 | 173,000 | 635 |
| 2002-02-14 | 644 | 652 | 644 | 647 | 138,000 | 647 |
| 2002-02-13 | 640 | 647 | 631 | 644 | 78,000 | 644 |
| 2002-02-12 | 636 | 641 | 636 | 640 | 51,000 | 640 |
| 2002-02-08 | 649 | 649 | 630 | 630 | 127,000 | 630 |
| 2002-02-07 | 619 | 636 | 610 | 636 | 33,000 | 636 |
| 2002-02-06 | 625 | 626 | 616 | 624 | 45,000 | 624 |
| 2002-02-05 | 630 | 630 | 600 | 625 | 177,000 | 625 |
| 2002-02-04 | 645 | 645 | 625 | 635 | 104,000 | 635 |
| 2002-02-01 | 643 | 653 | 631 | 639 | 170,000 | 639 |
| 2002-01-31 | 659 | 659 | 643 | 643 | 98,000 | 643 |
| 2002-01-30 | 658 | 665 | 655 | 664 | 106,000 | 664 |
| 2002-01-29 | 662 | 665 | 659 | 659 | 24,000 | 659 |
| 2002-01-28 | 660 | 661 | 656 | 661 | 81,000 | 661 |
| 2002-01-25 | 654 | 654 | 650 | 653 | 41,000 | 653 |
| 2002-01-24 | 664 | 666 | 654 | 654 | 133,000 | 654 |
| 2002-01-23 | 651 | 665 | 650 | 659 | 188,000 | 659 |
| 2002-01-22 | 670 | 670 | 652 | 652 | 98,000 | 652 |
| 2002-01-21 | 654 | 662 | 650 | 660 | 158,000 | 660 |
| 2002-01-18 | 655 | 655 | 645 | 654 | 80,000 | 654 |
| 2002-01-17 | 650 | 654 | 640 | 654 | 152,000 | 654 |
| 2002-01-16 | 645 | 650 | 640 | 650 | 114,000 | 650 |
| 2002-01-15 | 649 | 649 | 630 | 640 | 138,000 | 640 |
| 2002-01-11 | 658 | 658 | 640 | 645 | 294,000 | 645 |
| 2002-01-10 | 669 | 670 | 658 | 659 | 196,000 | 659 |
| 2002-01-09 | 684 | 684 | 655 | 656 | 175,000 | 656 |
| 2002-01-08 | 725 | 725 | 684 | 684 | 304,000 | 684 |
| 2002-01-07 | 717 | 727 | 717 | 721 | 119,000 | 721 |
| 2002-01-04 | 720 | 723 | 715 | 715 | 24,000 | 715 |
分割・併合履歴 ： [1987-03-27]1株→1.12株
