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
2002-12-3057058457058411,000584
2002-12-2758058457357445,000574
2002-12-2658058157558155,000581
2002-12-2556657356557044,000570
2002-12-2457557555956674,000566
2002-12-20573580561578115,000578
2002-12-1955258355258389,000583
2002-12-1856556555155744,000557
2002-12-1756356656056074,000560
2002-12-1656757656156125,000561
2002-12-13576587575577133,000577
2002-12-1258059557758679,000586
2002-12-1158958957057777,000577
2002-12-10588588577579125,000579
2002-12-0958759058758859,000588
2002-12-0659660859059748,000597
2002-12-0559959958959627,000596
2002-12-0460860859259374,000593
2002-12-0359061758860889,000608
2002-12-0260860859359345,000593
2002-11-29582610582608101,000608
2002-11-28583590582584116,000584
2002-11-2757559457557858,000578
2002-11-26597597580585146,000585
2002-11-25564584563581168,000581
2002-11-22561568550551169,000551
2002-11-2157057955956671,000566
2002-11-20558577558569120,000569
2002-11-19590592565568101,000568
2002-11-1860860858658977,000589
2002-11-1561561560461048,000610
2002-11-1461261860660670,000606
2002-11-1362862861062049,000620
2002-11-1261662861462862,000628
2002-11-1162762861161776,000617
2002-11-08632633623630107,000630
2002-11-07627630612630104,000630
2002-11-0662662862462873,000628
2002-11-0562562761962546,000625
2002-11-0161462361361536,000615
2002-10-3162562560861323,000613
2002-10-3060662560662575,000625
2002-10-2960161460161063,000610
2002-10-2861661660260655,000606
2002-10-2560560760160642,000606
2002-10-2461961960560533,000605
2002-10-2359262059261981,000619
2002-10-2263063060260238,000602
2002-10-2162862862062562,000625
2002-10-18615621613618128,000618
2002-10-1761061361061325,000613
2002-10-1661561560661068,000610
2002-10-1560160359559569,000595
2002-10-11599599571584176,000584
2002-10-1059859858558997,000589
2002-10-0959559758858873,000588
2002-10-08590599590598104,000598
2002-10-0759259559059084,000590
2002-10-0459461659461648,000616
2002-10-0362862961161364,000613
2002-10-0262662961761877,000618
2002-10-0162462461362460,000624
2002-09-3063163161462580,000625
2002-09-27625628618627105,000627
2002-09-2662762761161656,000616
2002-09-2559561059560760,000607
2002-09-24614622609609132,000609
2002-09-20615628610612104,000612
2002-09-19615625614615105,000615
2002-09-18617617597606100,000606
2002-09-17602617602617101,000617
2002-09-13586600586599208,000599
2002-09-1260761060360373,000603
2002-09-1161962361361387,000613
2002-09-1061761961161599,000615
2002-09-0961661660660970,000609
2002-09-0659559859259680,000596
2002-09-05597597588592174,000592
2002-09-04586597583589204,000589
2002-09-03611614601602147,000602
2002-09-0262262361061875,000618
2002-08-30604626604623101,000623
2002-08-29620620605606218,000606
2002-08-2863863862162171,000621
2002-08-27641641628628119,000628
2002-08-26646651636644121,000644
2002-08-23633642626636127,000636
2002-08-22625638621630167,000630
2002-08-21624631620623123,000623
2002-08-2063063862662694,000626
2002-08-19632638620630268,000630
2002-08-16650654629630223,000630
2002-08-15641644628635350,000635
2002-08-14657657636637202,000637
2002-08-1367067565965984,000659
2002-08-1267068767067339,000673
2002-08-0969669668068847,000688
2002-08-0867668567467691,000676
2002-08-07680683670674122,000674
2002-08-06685688670672119,000672
2002-08-0569069168969051,000690
2002-08-0270370569269277,000692
2002-08-0170471470070553,000705
2002-07-3171971970370372,000703
2002-07-3071171570270230,000702
2002-07-2970771970370382,000703
2002-07-2672972970670783,000707
2002-07-25715736715729114,000729
2002-07-2471571971471549,000715
2002-07-23718734712725126,000725
2002-07-2270572869471895,000718
2002-07-1970671770370865,000708
2002-07-1871871870370427,000704
2002-07-1771671669369931,000699
2002-07-1672272269669699,000696
2002-07-1571572571271269,000712
2002-07-1272073172072594,000725
2002-07-1172873372372976,000729
2002-07-10751751732738157,000738
2002-07-09731746726745148,000745
2002-07-0874574573473462,000734
2002-07-0574074574074050,000740
2002-07-0473674573574150,000741
2002-07-0372875072474453,000744
2002-07-0273973972372369,000723
2002-07-0174075574074182,000741
2002-06-28734760728760125,000760
2002-06-2770172269971474,000714
2002-06-26714714695705123,000705
2002-06-25703707696704233,000704
2002-06-2470071369571348,000713
2002-06-21710716706710103,000710
2002-06-20716724714714106,000714
2002-06-1973573571671694,000716
2002-06-18721735716725108,000725
2002-06-1773073371071091,000710
2002-06-14730732725730383,000730
2002-06-13740748730730138,000730
2002-06-1276276574976056,000760
2002-06-11768768763768103,000768
2002-06-1077677675176294,000762
2002-06-0774075674075676,000756
2002-06-06750760746748124,000748
2002-06-0576076475375972,000759
2002-06-04742752742752141,000752
2002-06-0375575875075560,000755
2002-05-3174576174575081,000750
2002-05-3074775374074697,000746
2002-05-2977177175075188,000751
2002-05-28776776760773127,000773
2002-05-27780784770777163,000777
2002-05-24769779765779143,000779
2002-05-23772773761765157,000765
2002-05-22758779748771238,000771
2002-05-2174675374374964,000749
2002-05-20756756732747184,000747
2002-05-17748757739749196,000749
2002-05-16740749736749186,000749
2002-05-15733739726739103,000739
2002-05-1472772771272492,000724
2002-05-1372872871772363,000723
2002-05-1073573572672867,000728
2002-05-09735735725727108,000727
2002-05-0872873572572559,000725
2002-05-0772672671671843,000718
2002-05-0273873872672661,000726
2002-05-0173673672672955,000729
2002-04-3073673672672675,000726
2002-04-26742742726736185,000736
2002-04-25745745710726185,000726
2002-04-24750750739746332,000746
2002-04-23724737720734164,000734
2002-04-2272072071071692,000716
2002-04-1971071670971680,000716
2002-04-1872372571271256,000712
2002-04-1772072271672294,000722
2002-04-16706719701715122,000715
2002-04-15700707697706117,000706
2002-04-12708719700700146,000700
2002-04-1172272270370780,000707
2002-04-10724727716721158,000721
2002-04-09709720709716211,000716
2002-04-0871071070470996,000709
2002-04-0569670769570185,000701
2002-04-04697701690691162,000691
2002-04-03690701675699123,000699
2002-04-0270270269469563,000695
2002-04-0171771769269289,000692
2002-03-2970370769669755,000697
2002-03-2871671670270285,000702
2002-03-2771471671171469,000714
2002-03-26701701696699117,000699
2002-03-25710710687700295,000700
2002-03-22723723698705171,000705
2002-03-20720723715723148,000723
2002-03-19718725710718160,000718
2002-03-18710718709714137,000714
2002-03-1570670770570772,000707
2002-03-1470470770070696,000706
2002-03-13710717701704162,000704
2002-03-12735735716719140,000719
2002-03-11740746718735418,000735
2002-03-086887486877281,024,000728
2002-03-07690692684687200,000687
2002-03-06680695676682164,000682
2002-03-05695695680680365,000680
2002-03-04670690668685685,000685
2002-03-01650660646660338,000660
2002-02-28640650638650129,000650
2002-02-27630639624639150,000639
2002-02-26644644620620163,000620
2002-02-25640643629630137,000630
2002-02-2264064063263557,000635
2002-02-21639641627630172,000630
2002-02-20626629620629138,000629
2002-02-19637640620627112,000627
2002-02-18644644635637110,000637
2002-02-15650650618635173,000635
2002-02-14644652644647138,000647
2002-02-1364064763164478,000644
2002-02-1263664163664051,000640
2002-02-08649649630630127,000630
2002-02-0761963661063633,000636
2002-02-0662562661662445,000624
2002-02-05630630600625177,000625
2002-02-04645645625635104,000635
2002-02-01643653631639170,000639
2002-01-3165965964364398,000643
2002-01-30658665655664106,000664
2002-01-2966266565965924,000659
2002-01-2866066165666181,000661
2002-01-2565465465065341,000653
2002-01-24664666654654133,000654
2002-01-23651665650659188,000659
2002-01-2267067065265298,000652
2002-01-21654662650660158,000660
2002-01-1865565564565480,000654
2002-01-17650654640654152,000654
2002-01-16645650640650114,000650
2002-01-15649649630640138,000640
2002-01-11658658640645294,000645
2002-01-10669670658659196,000659
2002-01-09684684655656175,000656
2002-01-08725725684684304,000684
2002-01-07717727717721119,000721
2002-01-0472072371571524,000715

分割・併合履歴 : [1987-03-27]1株→1.12株