4401 (株)ADEKA の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 775 | 779 | 773 | 774 | 71,000 | 774 |
| 2003-12-29 | 769 | 770 | 762 | 770 | 152,000 | 770 |
| 2003-12-26 | 762 | 768 | 760 | 761 | 263,000 | 761 |
| 2003-12-25 | 765 | 765 | 760 | 761 | 77,000 | 761 |
| 2003-12-24 | 775 | 775 | 765 | 767 | 169,000 | 767 |
| 2003-12-22 | 773 | 779 | 768 | 772 | 100,000 | 772 |
| 2003-12-19 | 773 | 778 | 767 | 768 | 132,000 | 768 |
| 2003-12-18 | 774 | 774 | 761 | 765 | 150,000 | 765 |
| 2003-12-17 | 772 | 780 | 770 | 774 | 224,000 | 774 |
| 2003-12-16 | 763 | 777 | 760 | 772 | 187,000 | 772 |
| 2003-12-15 | 771 | 777 | 766 | 773 | 255,000 | 773 |
| 2003-12-12 | 771 | 771 | 757 | 765 | 337,000 | 765 |
| 2003-12-11 | 745 | 753 | 744 | 751 | 199,000 | 751 |
| 2003-12-10 | 753 | 753 | 740 | 745 | 182,000 | 745 |
| 2003-12-09 | 752 | 756 | 746 | 749 | 150,000 | 749 |
| 2003-12-08 | 757 | 758 | 751 | 752 | 104,000 | 752 |
| 2003-12-05 | 763 | 770 | 756 | 757 | 153,000 | 757 |
| 2003-12-04 | 769 | 775 | 760 | 763 | 126,000 | 763 |
| 2003-12-03 | 765 | 772 | 760 | 769 | 247,000 | 769 |
| 2003-12-02 | 764 | 764 | 753 | 758 | 239,000 | 758 |
| 2003-12-01 | 750 | 764 | 749 | 764 | 220,000 | 764 |
| 2003-11-28 | 763 | 764 | 754 | 760 | 189,000 | 760 |
| 2003-11-27 | 774 | 774 | 766 | 772 | 180,000 | 772 |
| 2003-11-26 | 763 | 775 | 763 | 770 | 222,000 | 770 |
| 2003-11-25 | 777 | 777 | 761 | 763 | 109,000 | 763 |
| 2003-11-21 | 750 | 777 | 750 | 769 | 397,000 | 769 |
| 2003-11-20 | 746 | 755 | 746 | 750 | 262,000 | 750 |
| 2003-11-19 | 766 | 766 | 746 | 752 | 481,000 | 752 |
| 2003-11-18 | 773 | 775 | 770 | 774 | 344,000 | 774 |
| 2003-11-17 | 775 | 790 | 772 | 774 | 238,000 | 774 |
| 2003-11-14 | 808 | 812 | 791 | 794 | 297,000 | 794 |
| 2003-11-13 | 805 | 806 | 798 | 806 | 397,000 | 806 |
| 2003-11-12 | 802 | 805 | 796 | 798 | 346,000 | 798 |
| 2003-11-11 | 808 | 810 | 790 | 806 | 608,000 | 806 |
| 2003-11-10 | 815 | 817 | 808 | 813 | 672,000 | 813 |
| 2003-11-07 | 800 | 810 | 799 | 810 | 828,000 | 810 |
| 2003-11-06 | 799 | 806 | 792 | 798 | 1,176,000 | 798 |
| 2003-11-05 | 790 | 799 | 787 | 799 | 743,000 | 799 |
| 2003-11-04 | 790 | 792 | 785 | 792 | 690,000 | 792 |
| 2003-10-31 | 784 | 790 | 778 | 788 | 703,000 | 788 |
| 2003-10-30 | 777 | 783 | 774 | 781 | 206,000 | 781 |
| 2003-10-29 | 770 | 777 | 765 | 776 | 250,000 | 776 |
| 2003-10-28 | 765 | 765 | 760 | 761 | 336,000 | 761 |
| 2003-10-27 | 758 | 763 | 751 | 763 | 149,000 | 763 |
| 2003-10-24 | 756 | 769 | 745 | 750 | 356,000 | 750 |
| 2003-10-23 | 779 | 781 | 759 | 759 | 572,000 | 759 |
| 2003-10-22 | 785 | 789 | 780 | 789 | 605,000 | 789 |
| 2003-10-21 | 790 | 790 | 781 | 785 | 1,579,000 | 785 |
| 2003-10-20 | 779 | 796 | 772 | 795 | 1,055,000 | 795 |
| 2003-10-17 | 782 | 785 | 775 | 778 | 360,000 | 778 |
| 2003-10-16 | 785 | 788 | 782 | 782 | 193,000 | 782 |
| 2003-10-15 | 793 | 793 | 786 | 789 | 372,000 | 789 |
| 2003-10-14 | 795 | 798 | 788 | 791 | 568,000 | 791 |
| 2003-10-10 | 790 | 793 | 785 | 790 | 501,000 | 790 |
| 2003-10-09 | 786 | 787 | 782 | 782 | 481,000 | 782 |
| 2003-10-08 | 801 | 801 | 783 | 785 | 860,000 | 785 |
| 2003-10-07 | 799 | 809 | 796 | 800 | 1,054,000 | 800 |
| 2003-10-06 | 786 | 798 | 786 | 798 | 308,000 | 798 |
| 2003-10-03 | 782 | 785 | 778 | 785 | 272,000 | 785 |
| 2003-10-02 | 780 | 788 | 779 | 781 | 149,000 | 781 |
| 2003-10-01 | 798 | 798 | 781 | 787 | 136,000 | 787 |
| 2003-09-30 | 778 | 797 | 778 | 795 | 212,000 | 795 |
| 2003-09-29 | 768 | 781 | 768 | 776 | 123,000 | 776 |
| 2003-09-26 | 784 | 790 | 772 | 788 | 230,000 | 788 |
| 2003-09-25 | 803 | 804 | 764 | 774 | 664,000 | 774 |
| 2003-09-24 | 850 | 852 | 829 | 834 | 206,000 | 834 |
| 2003-09-22 | 863 | 863 | 853 | 856 | 87,000 | 856 |
| 2003-09-19 | 868 | 868 | 861 | 863 | 223,000 | 863 |
| 2003-09-18 | 849 | 860 | 848 | 860 | 151,000 | 860 |
| 2003-09-17 | 859 | 859 | 849 | 849 | 131,000 | 849 |
| 2003-09-16 | 858 | 863 | 850 | 852 | 329,000 | 852 |
| 2003-09-12 | 860 | 866 | 851 | 857 | 534,000 | 857 |
| 2003-09-11 | 841 | 853 | 841 | 850 | 419,000 | 850 |
| 2003-09-10 | 848 | 848 | 836 | 842 | 175,000 | 842 |
| 2003-09-09 | 836 | 852 | 836 | 841 | 143,000 | 841 |
| 2003-09-08 | 839 | 839 | 835 | 836 | 45,000 | 836 |
| 2003-09-05 | 826 | 845 | 826 | 839 | 138,000 | 839 |
| 2003-09-04 | 842 | 842 | 830 | 833 | 182,000 | 833 |
| 2003-09-03 | 851 | 854 | 842 | 844 | 99,000 | 844 |
| 2003-09-02 | 850 | 855 | 850 | 851 | 201,000 | 851 |
| 2003-09-01 | 847 | 856 | 846 | 850 | 337,000 | 850 |
| 2003-08-29 | 846 | 855 | 838 | 846 | 347,000 | 846 |
| 2003-08-28 | 840 | 846 | 838 | 845 | 187,000 | 845 |
| 2003-08-27 | 829 | 845 | 825 | 841 | 233,000 | 841 |
| 2003-08-26 | 823 | 829 | 814 | 822 | 172,000 | 822 |
| 2003-08-25 | 822 | 825 | 821 | 822 | 58,000 | 822 |
| 2003-08-22 | 832 | 832 | 820 | 820 | 113,000 | 820 |
| 2003-08-21 | 824 | 834 | 820 | 831 | 173,000 | 831 |
| 2003-08-20 | 822 | 825 | 815 | 824 | 197,000 | 824 |
| 2003-08-19 | 812 | 825 | 812 | 822 | 186,000 | 822 |
| 2003-08-18 | 820 | 820 | 809 | 815 | 142,000 | 815 |
| 2003-08-15 | 825 | 826 | 820 | 820 | 198,000 | 820 |
| 2003-08-14 | 808 | 822 | 804 | 821 | 247,000 | 821 |
| 2003-08-13 | 805 | 808 | 800 | 807 | 194,000 | 807 |
| 2003-08-12 | 808 | 808 | 800 | 800 | 254,000 | 800 |
| 2003-08-11 | 800 | 811 | 800 | 807 | 350,000 | 807 |
| 2003-08-08 | 796 | 805 | 793 | 798 | 333,000 | 798 |
| 2003-08-07 | 781 | 795 | 781 | 794 | 123,000 | 794 |
| 2003-08-06 | 777 | 793 | 777 | 788 | 95,000 | 788 |
| 2003-08-05 | 795 | 795 | 787 | 787 | 133,000 | 787 |
| 2003-08-04 | 787 | 794 | 785 | 794 | 146,000 | 794 |
| 2003-08-01 | 789 | 795 | 776 | 784 | 171,000 | 784 |
| 2003-07-31 | 785 | 785 | 780 | 781 | 92,000 | 781 |
| 2003-07-30 | 781 | 793 | 775 | 778 | 112,000 | 778 |
| 2003-07-29 | 775 | 781 | 772 | 780 | 152,000 | 780 |
| 2003-07-28 | 770 | 775 | 769 | 771 | 125,000 | 771 |
| 2003-07-25 | 766 | 767 | 755 | 761 | 115,000 | 761 |
| 2003-07-24 | 776 | 780 | 766 | 768 | 142,000 | 768 |
| 2003-07-23 | 767 | 775 | 765 | 773 | 117,000 | 773 |
| 2003-07-22 | 773 | 777 | 766 | 766 | 129,000 | 766 |
| 2003-07-18 | 758 | 776 | 756 | 768 | 151,000 | 768 |
| 2003-07-17 | 779 | 779 | 760 | 764 | 115,000 | 764 |
| 2003-07-16 | 781 | 784 | 780 | 783 | 145,000 | 783 |
| 2003-07-15 | 793 | 795 | 779 | 779 | 141,000 | 779 |
| 2003-07-14 | 785 | 789 | 782 | 787 | 110,000 | 787 |
| 2003-07-11 | 796 | 797 | 788 | 793 | 227,000 | 793 |
| 2003-07-10 | 794 | 800 | 788 | 798 | 537,000 | 798 |
| 2003-07-09 | 751 | 784 | 751 | 783 | 388,000 | 783 |
| 2003-07-08 | 760 | 760 | 743 | 751 | 116,000 | 751 |
| 2003-07-07 | 747 | 754 | 747 | 754 | 85,000 | 754 |
| 2003-07-04 | 759 | 759 | 745 | 754 | 92,000 | 754 |
| 2003-07-03 | 765 | 766 | 751 | 759 | 131,000 | 759 |
| 2003-07-02 | 767 | 767 | 759 | 765 | 194,000 | 765 |
| 2003-07-01 | 755 | 759 | 750 | 759 | 103,000 | 759 |
| 2003-06-30 | 743 | 760 | 743 | 757 | 122,000 | 757 |
| 2003-06-27 | 757 | 757 | 751 | 751 | 126,000 | 751 |
| 2003-06-26 | 757 | 757 | 748 | 754 | 155,000 | 754 |
| 2003-06-25 | 744 | 754 | 739 | 750 | 212,000 | 750 |
| 2003-06-24 | 748 | 748 | 739 | 745 | 206,000 | 745 |
| 2003-06-23 | 745 | 753 | 741 | 748 | 210,000 | 748 |
| 2003-06-20 | 739 | 745 | 739 | 743 | 185,000 | 743 |
| 2003-06-19 | 730 | 737 | 726 | 736 | 245,000 | 736 |
| 2003-06-18 | 713 | 726 | 710 | 723 | 368,000 | 723 |
| 2003-06-17 | 722 | 730 | 715 | 716 | 180,000 | 716 |
| 2003-06-16 | 716 | 720 | 711 | 720 | 126,000 | 720 |
| 2003-06-13 | 709 | 719 | 702 | 715 | 424,000 | 715 |
| 2003-06-12 | 705 | 715 | 702 | 702 | 340,000 | 702 |
| 2003-06-11 | 706 | 709 | 694 | 699 | 283,000 | 699 |
| 2003-06-10 | 719 | 719 | 706 | 711 | 260,000 | 711 |
| 2003-06-09 | 729 | 729 | 724 | 724 | 115,000 | 724 |
| 2003-06-06 | 728 | 729 | 723 | 729 | 279,000 | 729 |
| 2003-06-05 | 733 | 735 | 727 | 729 | 143,000 | 729 |
| 2003-06-04 | 728 | 738 | 722 | 733 | 217,000 | 733 |
| 2003-06-03 | 741 | 743 | 728 | 732 | 287,000 | 732 |
| 2003-06-02 | 744 | 748 | 739 | 745 | 141,000 | 745 |
| 2003-05-30 | 746 | 748 | 740 | 745 | 92,000 | 745 |
| 2003-05-29 | 741 | 749 | 738 | 746 | 197,000 | 746 |
| 2003-05-28 | 743 | 743 | 736 | 736 | 99,000 | 736 |
| 2003-05-27 | 742 | 747 | 735 | 744 | 196,000 | 744 |
| 2003-05-26 | 740 | 745 | 740 | 742 | 101,000 | 742 |
| 2003-05-23 | 737 | 740 | 732 | 732 | 106,000 | 732 |
| 2003-05-22 | 725 | 738 | 721 | 738 | 74,000 | 738 |
| 2003-05-21 | 734 | 734 | 721 | 721 | 124,000 | 721 |
| 2003-05-20 | 725 | 740 | 725 | 736 | 134,000 | 736 |
| 2003-05-19 | 730 | 731 | 724 | 728 | 88,000 | 728 |
| 2003-05-16 | 710 | 733 | 710 | 729 | 119,000 | 729 |
| 2003-05-15 | 718 | 718 | 710 | 713 | 110,000 | 713 |
| 2003-05-14 | 707 | 715 | 707 | 714 | 109,000 | 714 |
| 2003-05-13 | 710 | 710 | 705 | 707 | 96,000 | 707 |
| 2003-05-12 | 711 | 711 | 705 | 705 | 78,000 | 705 |
| 2003-05-09 | 703 | 710 | 700 | 710 | 146,000 | 710 |
| 2003-05-08 | 699 | 700 | 693 | 693 | 32,000 | 693 |
| 2003-05-07 | 695 | 701 | 695 | 698 | 54,000 | 698 |
| 2003-05-06 | 696 | 703 | 695 | 695 | 68,000 | 695 |
| 2003-05-02 | 691 | 694 | 690 | 693 | 41,000 | 693 |
| 2003-05-01 | 690 | 692 | 690 | 691 | 90,000 | 691 |
| 2003-04-30 | 692 | 696 | 688 | 690 | 112,000 | 690 |
| 2003-04-28 | 696 | 696 | 689 | 690 | 46,000 | 690 |
| 2003-04-25 | 691 | 698 | 690 | 692 | 65,000 | 692 |
| 2003-04-24 | 690 | 693 | 690 | 690 | 110,000 | 690 |
| 2003-04-23 | 692 | 698 | 690 | 690 | 93,000 | 690 |
| 2003-04-22 | 690 | 694 | 690 | 691 | 102,000 | 691 |
| 2003-04-21 | 698 | 699 | 692 | 692 | 62,000 | 692 |
| 2003-04-18 | 686 | 697 | 686 | 694 | 89,000 | 694 |
| 2003-04-17 | 689 | 690 | 680 | 685 | 111,000 | 685 |
| 2003-04-16 | 686 | 695 | 675 | 695 | 113,000 | 695 |
| 2003-04-15 | 679 | 685 | 674 | 685 | 106,000 | 685 |
| 2003-04-14 | 670 | 675 | 670 | 673 | 105,000 | 673 |
| 2003-04-11 | 664 | 670 | 664 | 669 | 170,000 | 669 |
| 2003-04-10 | 665 | 665 | 660 | 662 | 118,000 | 662 |
| 2003-04-09 | 664 | 665 | 660 | 664 | 135,000 | 664 |
| 2003-04-08 | 665 | 667 | 662 | 664 | 140,000 | 664 |
| 2003-04-07 | 652 | 664 | 652 | 664 | 236,000 | 664 |
| 2003-04-04 | 647 | 655 | 643 | 651 | 212,000 | 651 |
| 2003-04-03 | 645 | 648 | 641 | 646 | 137,000 | 646 |
| 2003-04-02 | 642 | 644 | 638 | 640 | 120,000 | 640 |
| 2003-04-01 | 620 | 639 | 620 | 637 | 90,000 | 637 |
| 2003-03-31 | 647 | 648 | 624 | 625 | 135,000 | 625 |
| 2003-03-28 | 631 | 647 | 631 | 647 | 140,000 | 647 |
| 2003-03-27 | 639 | 640 | 634 | 637 | 106,000 | 637 |
| 2003-03-26 | 636 | 640 | 633 | 639 | 136,000 | 639 |
| 2003-03-25 | 630 | 639 | 621 | 635 | 103,000 | 635 |
| 2003-03-24 | 624 | 635 | 624 | 634 | 181,000 | 634 |
| 2003-03-20 | 612 | 627 | 611 | 611 | 151,000 | 611 |
| 2003-03-19 | 611 | 623 | 608 | 612 | 107,000 | 612 |
| 2003-03-18 | 614 | 614 | 608 | 610 | 88,000 | 610 |
| 2003-03-17 | 609 | 615 | 600 | 607 | 63,000 | 607 |
| 2003-03-14 | 598 | 611 | 598 | 605 | 194,000 | 605 |
| 2003-03-13 | 614 | 615 | 605 | 608 | 97,000 | 608 |
| 2003-03-12 | 608 | 614 | 608 | 614 | 81,000 | 614 |
| 2003-03-11 | 615 | 615 | 608 | 608 | 25,000 | 608 |
| 2003-03-10 | 625 | 625 | 611 | 615 | 50,000 | 615 |
| 2003-03-07 | 631 | 635 | 626 | 626 | 70,000 | 626 |
| 2003-03-06 | 637 | 637 | 631 | 631 | 32,000 | 631 |
| 2003-03-05 | 638 | 638 | 632 | 637 | 50,000 | 637 |
| 2003-03-04 | 631 | 641 | 626 | 638 | 72,000 | 638 |
| 2003-03-03 | 631 | 632 | 626 | 631 | 30,000 | 631 |
| 2003-02-28 | 627 | 634 | 626 | 632 | 53,000 | 632 |
| 2003-02-27 | 625 | 628 | 621 | 628 | 30,000 | 628 |
| 2003-02-26 | 630 | 631 | 626 | 629 | 84,000 | 629 |
| 2003-02-25 | 620 | 630 | 619 | 630 | 192,000 | 630 |
| 2003-02-24 | 631 | 634 | 620 | 620 | 91,000 | 620 |
| 2003-02-21 | 634 | 634 | 620 | 630 | 71,000 | 630 |
| 2003-02-20 | 623 | 635 | 623 | 634 | 67,000 | 634 |
| 2003-02-19 | 634 | 634 | 628 | 632 | 61,000 | 632 |
| 2003-02-18 | 627 | 635 | 620 | 632 | 121,000 | 632 |
| 2003-02-17 | 617 | 629 | 615 | 622 | 202,000 | 622 |
| 2003-02-14 | 609 | 616 | 609 | 616 | 107,000 | 616 |
| 2003-02-13 | 611 | 613 | 603 | 608 | 72,000 | 608 |
| 2003-02-12 | 600 | 614 | 600 | 611 | 108,000 | 611 |
| 2003-02-10 | 595 | 599 | 592 | 599 | 73,000 | 599 |
| 2003-02-07 | 588 | 597 | 588 | 592 | 61,000 | 592 |
| 2003-02-06 | 595 | 597 | 591 | 591 | 34,000 | 591 |
| 2003-02-05 | 586 | 600 | 586 | 594 | 86,000 | 594 |
| 2003-02-04 | 585 | 593 | 582 | 586 | 68,000 | 586 |
| 2003-02-03 | 583 | 590 | 580 | 584 | 53,000 | 584 |
| 2003-01-31 | 585 | 593 | 583 | 583 | 46,000 | 583 |
| 2003-01-30 | 595 | 595 | 586 | 588 | 24,000 | 588 |
| 2003-01-29 | 598 | 598 | 589 | 595 | 34,000 | 595 |
| 2003-01-28 | 599 | 600 | 597 | 597 | 56,000 | 597 |
| 2003-01-27 | 600 | 600 | 594 | 600 | 56,000 | 600 |
| 2003-01-24 | 607 | 608 | 595 | 602 | 119,000 | 602 |
| 2003-01-23 | 594 | 603 | 594 | 600 | 50,000 | 600 |
| 2003-01-22 | 601 | 606 | 585 | 594 | 94,000 | 594 |
| 2003-01-21 | 587 | 601 | 587 | 600 | 89,000 | 600 |
| 2003-01-20 | 582 | 588 | 579 | 582 | 101,000 | 582 |
| 2003-01-17 | 586 | 586 | 577 | 578 | 41,000 | 578 |
| 2003-01-16 | 576 | 582 | 576 | 576 | 43,000 | 576 |
| 2003-01-15 | 571 | 580 | 571 | 575 | 34,000 | 575 |
| 2003-01-14 | 568 | 579 | 568 | 579 | 41,000 | 579 |
| 2003-01-10 | 574 | 578 | 564 | 578 | 60,000 | 578 |
| 2003-01-09 | 566 | 572 | 564 | 564 | 36,000 | 564 |
| 2003-01-08 | 581 | 581 | 572 | 575 | 24,000 | 575 |
| 2003-01-07 | 598 | 598 | 584 | 584 | 35,000 | 584 |
| 2003-01-06 | 594 | 598 | 594 | 594 | 30,000 | 594 |
分割・併合履歴 ： [1987-03-27]1株→1.12株
