4401 (株)ADEKA の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,0651,0651,0551,05691,0001,056
2004-12-291,0541,0601,0501,060145,0001,060
2004-12-281,0651,0651,0541,064213,0001,064
2004-12-271,0631,0671,0551,064284,0001,064
2004-12-241,0441,0551,0441,050193,0001,050
2004-12-221,0381,0401,0291,035171,0001,035
2004-12-211,0251,0311,0211,025239,0001,025
2004-12-201,0061,0161,0031,016263,0001,016
2004-12-179931,0079851,006259,0001,006
2004-12-1699199998799598,000995
2004-12-1598899598499197,000991
2004-12-14976993968993271,000993
2004-12-13989989971974266,000974
2004-12-10987997977980249,000980
2004-12-091,0001,000983986212,000986
2004-12-089951,011995999141,000999
2004-12-071,0181,0231,0011,001141,0001,001
2004-12-061,0361,0361,0121,018213,0001,018
2004-12-031,0301,0381,0161,016282,0001,016
2004-12-029901,0179891,016402,0001,016
2004-12-01980982968970230,000970
2004-11-30977995971993197,000993
2004-11-299711,000969996374,000996
2004-11-26990995965981172,000981
2004-11-25982996972994175,000994
2004-11-24975981971975134,000975
2004-11-22989989955965148,000965
2004-11-199911,003984990420,000990
2004-11-18973995969991369,000991
2004-11-17956983953969346,000969
2004-11-16958991958972691,000972
2004-11-15916945916944731,000944
2004-11-12915917911913258,000913
2004-11-11928933917917236,000917
2004-11-10935936928928174,000928
2004-11-09946954935937114,000937
2004-11-08971971950956180,000956
2004-11-05973980968969136,000969
2004-11-04959971955971138,000971
2004-11-02934958934957181,000957
2004-11-0194194593594165,000941
2004-10-29935943931934125,000934
2004-10-2895095094294578,000945
2004-10-2794994993894042,000940
2004-10-2694495294094299,000942
2004-10-25955959942944197,000944
2004-10-22972984962964174,000964
2004-10-21980984970972228,000972
2004-10-20980988970978124,000978
2004-10-19970992970989236,000989
2004-10-18980985970970210,000970
2004-10-15992996973988188,000988
2004-10-149951,000989992206,000992
2004-10-139951,0049951,000109,0001,000
2004-10-121,0071,0159961,000186,0001,000
2004-10-081,0041,0281,0041,017105,0001,017
2004-10-071,0301,0301,0141,022150,0001,022
2004-10-061,0241,0321,0201,030260,0001,030
2004-10-051,0261,0381,0151,025212,0001,025
2004-10-041,0081,0351,0081,026115,0001,026
2004-10-019981,0209931,006131,0001,006
2004-09-309831,005983993143,000993
2004-09-29994997981983135,000983
2004-09-281,0101,011992993203,000993
2004-09-279991,0189831,009239,0001,009
2004-09-241,0101,0121,0011,005143,0001,005
2004-09-221,0381,0381,0191,024381,0001,024
2004-09-211,0221,0411,0191,028155,0001,028
2004-09-171,0151,0271,0151,019148,0001,019
2004-09-161,0081,0201,0071,009179,0001,009
2004-09-151,0261,0331,0141,016329,0001,016
2004-09-141,0351,0361,0291,034119,0001,034
2004-09-131,0241,0381,0241,034116,0001,034
2004-09-101,0401,0411,0201,023291,0001,023
2004-09-091,0461,0551,0411,041146,0001,041
2004-09-081,0501,0611,0481,057145,0001,057
2004-09-071,0431,0591,0321,059152,0001,059
2004-09-061,0361,0601,0361,047108,0001,047
2004-09-031,0371,0481,0351,036179,0001,036
2004-09-021,0471,0581,0401,052128,0001,052
2004-09-011,0431,0551,0421,048232,0001,048
2004-08-311,0471,0521,0461,048135,0001,048
2004-08-301,0501,0511,0451,046332,0001,046
2004-08-271,0381,0451,0371,043191,0001,043
2004-08-261,0371,0431,0331,036365,0001,036
2004-08-251,0131,0381,0131,035195,0001,035
2004-08-241,0201,0251,0091,016170,0001,016
2004-08-231,0261,0301,0201,02865,0001,028
2004-08-201,0251,0371,0251,034170,0001,034
2004-08-191,0291,0451,0291,040250,0001,040
2004-08-181,0161,0181,0051,009165,0001,009
2004-08-171,0231,0251,0111,018146,0001,018
2004-08-161,0211,0301,0061,023145,0001,023
2004-08-131,0261,0501,0251,037175,0001,037
2004-08-121,0381,0611,0381,041329,0001,041
2004-08-111,0331,0411,0301,039137,0001,039
2004-08-101,0281,0391,0211,031316,0001,031
2004-08-091,0101,0251,0001,020346,0001,020
2004-08-061,0101,0191,0101,018185,0001,018
2004-08-051,0301,0311,0211,029402,0001,029
2004-08-041,0371,0381,0191,020293,0001,020
2004-08-031,0501,0581,0421,044276,0001,044
2004-08-021,0351,0601,0351,050379,0001,050
2004-07-301,0201,0521,0151,035780,0001,035
2004-07-291,0151,0271,0001,015430,0001,015
2004-07-281,0301,0401,0101,014754,0001,014
2004-07-271,0651,0651,0281,030437,0001,030
2004-07-261,0611,0721,0531,066153,0001,066
2004-07-231,0901,1031,0761,101390,0001,101
2004-07-221,1001,1111,0901,110401,0001,110
2004-07-211,0991,1281,0971,120384,0001,120
2004-07-201,1161,1161,0801,087436,0001,087
2004-07-161,1171,1371,1061,130651,0001,130
2004-07-151,1281,1301,1111,118412,0001,118
2004-07-141,1101,1371,1101,131801,0001,131
2004-07-131,0981,1081,0851,101294,0001,101
2004-07-121,0901,0901,0651,083314,0001,083
2004-07-091,0621,0751,0481,073363,0001,073
2004-07-081,0921,0921,0661,068444,0001,068
2004-07-071,0801,0941,0711,090682,0001,090
2004-07-061,1151,1201,1001,101389,0001,101
2004-07-051,1241,1261,1111,124434,0001,124
2004-07-021,0941,1301,0851,1281,645,0001,128
2004-07-011,0991,1031,0811,084687,0001,084
2004-06-301,0501,0941,0501,089904,0001,089
2004-06-291,0721,0781,0391,050910,0001,050
2004-06-281,0401,1101,0371,0922,611,0001,092
2004-06-259791,0029791,000688,0001,000
2004-06-24965980965976748,000976
2004-06-23954966954960776,000960
2004-06-22954959948952460,000952
2004-06-21963972959963729,000963
2004-06-18977977963963278,000963
2004-06-17974977966977143,000977
2004-06-16970979962973271,000973
2004-06-15978984966970215,000970
2004-06-14987988978978257,000978
2004-06-11990991977981428,000981
2004-06-10988988970982369,000982
2004-06-09982990978990267,000990
2004-06-08974985970981672,000981
2004-06-07953967950966313,000966
2004-06-04946956945949172,000949
2004-06-03957959945952407,000952
2004-06-02950965931962774,000962
2004-06-01938960938951676,000951
2004-05-31927938921936396,000936
2004-05-28910926910926173,000926
2004-05-27924928908910300,000910
2004-05-26931935916918193,000918
2004-05-25922928915926139,000926
2004-05-24933933922922202,000922
2004-05-21938938923932488,000932
2004-05-208929358909301,400,000930
2004-05-19883884872872230,000872
2004-05-18840865840853248,000853
2004-05-17865865826838306,000838
2004-05-14865871852865183,000865
2004-05-13856883855865237,000865
2004-05-12854868842867343,000867
2004-05-11841867841864196,000864
2004-05-10901901850856270,000856
2004-05-07912912903908243,000908
2004-05-06911925908908378,000908
2004-04-30902907881907278,000907
2004-04-28900910896901219,000901
2004-04-27910914886910411,000910
2004-04-26906910897904184,000904
2004-04-23915919912912309,000912
2004-04-22903913900906202,000906
2004-04-21902902891894482,000894
2004-04-20902912900902129,000902
2004-04-19912914893901213,000901
2004-04-16905919905912191,000912
2004-04-15930930903908220,000908
2004-04-14930930917920240,000920
2004-04-13940940926927321,000927
2004-04-12945947932935480,000935
2004-04-09910920901907295,000907
2004-04-08913920905915367,000915
2004-04-07917928917922311,000922
2004-04-06935935911917277,000917
2004-04-05934937926928443,000928
2004-04-029049419019241,850,000924
2004-04-01892897890891272,000891
2004-03-31900900891897317,000897
2004-03-30888894880894392,000894
2004-03-29873890871885371,000885
2004-03-26863868857864301,000864
2004-03-25843855843849207,000849
2004-03-24851852841841206,000841
2004-03-23845858836850222,000850
2004-03-22855866845853330,000853
2004-03-19872875862866152,000866
2004-03-18882882863867261,000867
2004-03-17873881870881357,000881
2004-03-16867875867872179,000872
2004-03-15877877870871236,000871
2004-03-12870874865869335,000869
2004-03-11860879855877748,000877
2004-03-10864869860864486,000864
2004-03-09847859846859331,000859
2004-03-08846850840847231,000847
2004-03-05847847836844225,000844
2004-03-04850851840847303,000847
2004-03-03848854848851360,000851
2004-03-02835848835848494,000848
2004-03-01825835825830399,000830
2004-02-27817824817824280,000824
2004-02-26811817811816167,000816
2004-02-25800816800811181,000811
2004-02-2480580980480591,000805
2004-02-2380180979980358,000803
2004-02-2080280880080160,000801
2004-02-1980381080380565,000805
2004-02-18812813802803136,000803
2004-02-17809815802813240,000813
2004-02-16800809799807335,000807
2004-02-13792794787791328,000791
2004-02-12810810796796125,000796
2004-02-10807815798804144,000804
2004-02-0980180779879987,000799
2004-02-06806810800803171,000803
2004-02-05812813806808218,000808
2004-02-04820820805813273,000813
2004-02-03824824806818213,000818
2004-02-02818827818824203,000824
2004-01-30820826820822194,000822
2004-01-29817822817822238,000822
2004-01-28821832818825517,000825
2004-01-27816823815823435,000823
2004-01-26815815812814370,000814
2004-01-23813815810815265,000815
2004-01-22812814810813300,000813
2004-01-21810813810811230,000811
2004-01-20810813810810237,000810
2004-01-19808812806808365,000808
2004-01-16802808801807235,000807
2004-01-15809811803804319,000804
2004-01-14806812804809216,000809
2004-01-13815817810810199,000810
2004-01-09802818802815265,000815
2004-01-08809810803806398,000806
2004-01-07811814807811471,000811
2004-01-06799808795805446,000805
2004-01-05784800778794237,000794

分割・併合履歴 : [1987-03-27]1株→1.12株