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 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 1,065 | 1,065 | 1,055 | 1,056 | 91,000 | 1,056 |
| 2004-12-29 | 1,054 | 1,060 | 1,050 | 1,060 | 145,000 | 1,060 |
| 2004-12-28 | 1,065 | 1,065 | 1,054 | 1,064 | 213,000 | 1,064 |
| 2004-12-27 | 1,063 | 1,067 | 1,055 | 1,064 | 284,000 | 1,064 |
| 2004-12-24 | 1,044 | 1,055 | 1,044 | 1,050 | 193,000 | 1,050 |
| 2004-12-22 | 1,038 | 1,040 | 1,029 | 1,035 | 171,000 | 1,035 |
| 2004-12-21 | 1,025 | 1,031 | 1,021 | 1,025 | 239,000 | 1,025 |
| 2004-12-20 | 1,006 | 1,016 | 1,003 | 1,016 | 263,000 | 1,016 |
| 2004-12-17 | 993 | 1,007 | 985 | 1,006 | 259,000 | 1,006 |
| 2004-12-16 | 991 | 999 | 987 | 995 | 98,000 | 995 |
| 2004-12-15 | 988 | 995 | 984 | 991 | 97,000 | 991 |
| 2004-12-14 | 976 | 993 | 968 | 993 | 271,000 | 993 |
| 2004-12-13 | 989 | 989 | 971 | 974 | 266,000 | 974 |
| 2004-12-10 | 987 | 997 | 977 | 980 | 249,000 | 980 |
| 2004-12-09 | 1,000 | 1,000 | 983 | 986 | 212,000 | 986 |
| 2004-12-08 | 995 | 1,011 | 995 | 999 | 141,000 | 999 |
| 2004-12-07 | 1,018 | 1,023 | 1,001 | 1,001 | 141,000 | 1,001 |
| 2004-12-06 | 1,036 | 1,036 | 1,012 | 1,018 | 213,000 | 1,018 |
| 2004-12-03 | 1,030 | 1,038 | 1,016 | 1,016 | 282,000 | 1,016 |
| 2004-12-02 | 990 | 1,017 | 989 | 1,016 | 402,000 | 1,016 |
| 2004-12-01 | 980 | 982 | 968 | 970 | 230,000 | 970 |
| 2004-11-30 | 977 | 995 | 971 | 993 | 197,000 | 993 |
| 2004-11-29 | 971 | 1,000 | 969 | 996 | 374,000 | 996 |
| 2004-11-26 | 990 | 995 | 965 | 981 | 172,000 | 981 |
| 2004-11-25 | 982 | 996 | 972 | 994 | 175,000 | 994 |
| 2004-11-24 | 975 | 981 | 971 | 975 | 134,000 | 975 |
| 2004-11-22 | 989 | 989 | 955 | 965 | 148,000 | 965 |
| 2004-11-19 | 991 | 1,003 | 984 | 990 | 420,000 | 990 |
| 2004-11-18 | 973 | 995 | 969 | 991 | 369,000 | 991 |
| 2004-11-17 | 956 | 983 | 953 | 969 | 346,000 | 969 |
| 2004-11-16 | 958 | 991 | 958 | 972 | 691,000 | 972 |
| 2004-11-15 | 916 | 945 | 916 | 944 | 731,000 | 944 |
| 2004-11-12 | 915 | 917 | 911 | 913 | 258,000 | 913 |
| 2004-11-11 | 928 | 933 | 917 | 917 | 236,000 | 917 |
| 2004-11-10 | 935 | 936 | 928 | 928 | 174,000 | 928 |
| 2004-11-09 | 946 | 954 | 935 | 937 | 114,000 | 937 |
| 2004-11-08 | 971 | 971 | 950 | 956 | 180,000 | 956 |
| 2004-11-05 | 973 | 980 | 968 | 969 | 136,000 | 969 |
| 2004-11-04 | 959 | 971 | 955 | 971 | 138,000 | 971 |
| 2004-11-02 | 934 | 958 | 934 | 957 | 181,000 | 957 |
| 2004-11-01 | 941 | 945 | 935 | 941 | 65,000 | 941 |
| 2004-10-29 | 935 | 943 | 931 | 934 | 125,000 | 934 |
| 2004-10-28 | 950 | 950 | 942 | 945 | 78,000 | 945 |
| 2004-10-27 | 949 | 949 | 938 | 940 | 42,000 | 940 |
| 2004-10-26 | 944 | 952 | 940 | 942 | 99,000 | 942 |
| 2004-10-25 | 955 | 959 | 942 | 944 | 197,000 | 944 |
| 2004-10-22 | 972 | 984 | 962 | 964 | 174,000 | 964 |
| 2004-10-21 | 980 | 984 | 970 | 972 | 228,000 | 972 |
| 2004-10-20 | 980 | 988 | 970 | 978 | 124,000 | 978 |
| 2004-10-19 | 970 | 992 | 970 | 989 | 236,000 | 989 |
| 2004-10-18 | 980 | 985 | 970 | 970 | 210,000 | 970 |
| 2004-10-15 | 992 | 996 | 973 | 988 | 188,000 | 988 |
| 2004-10-14 | 995 | 1,000 | 989 | 992 | 206,000 | 992 |
| 2004-10-13 | 995 | 1,004 | 995 | 1,000 | 109,000 | 1,000 |
| 2004-10-12 | 1,007 | 1,015 | 996 | 1,000 | 186,000 | 1,000 |
| 2004-10-08 | 1,004 | 1,028 | 1,004 | 1,017 | 105,000 | 1,017 |
| 2004-10-07 | 1,030 | 1,030 | 1,014 | 1,022 | 150,000 | 1,022 |
| 2004-10-06 | 1,024 | 1,032 | 1,020 | 1,030 | 260,000 | 1,030 |
| 2004-10-05 | 1,026 | 1,038 | 1,015 | 1,025 | 212,000 | 1,025 |
| 2004-10-04 | 1,008 | 1,035 | 1,008 | 1,026 | 115,000 | 1,026 |
| 2004-10-01 | 998 | 1,020 | 993 | 1,006 | 131,000 | 1,006 |
| 2004-09-30 | 983 | 1,005 | 983 | 993 | 143,000 | 993 |
| 2004-09-29 | 994 | 997 | 981 | 983 | 135,000 | 983 |
| 2004-09-28 | 1,010 | 1,011 | 992 | 993 | 203,000 | 993 |
| 2004-09-27 | 999 | 1,018 | 983 | 1,009 | 239,000 | 1,009 |
| 2004-09-24 | 1,010 | 1,012 | 1,001 | 1,005 | 143,000 | 1,005 |
| 2004-09-22 | 1,038 | 1,038 | 1,019 | 1,024 | 381,000 | 1,024 |
| 2004-09-21 | 1,022 | 1,041 | 1,019 | 1,028 | 155,000 | 1,028 |
| 2004-09-17 | 1,015 | 1,027 | 1,015 | 1,019 | 148,000 | 1,019 |
| 2004-09-16 | 1,008 | 1,020 | 1,007 | 1,009 | 179,000 | 1,009 |
| 2004-09-15 | 1,026 | 1,033 | 1,014 | 1,016 | 329,000 | 1,016 |
| 2004-09-14 | 1,035 | 1,036 | 1,029 | 1,034 | 119,000 | 1,034 |
| 2004-09-13 | 1,024 | 1,038 | 1,024 | 1,034 | 116,000 | 1,034 |
| 2004-09-10 | 1,040 | 1,041 | 1,020 | 1,023 | 291,000 | 1,023 |
| 2004-09-09 | 1,046 | 1,055 | 1,041 | 1,041 | 146,000 | 1,041 |
| 2004-09-08 | 1,050 | 1,061 | 1,048 | 1,057 | 145,000 | 1,057 |
| 2004-09-07 | 1,043 | 1,059 | 1,032 | 1,059 | 152,000 | 1,059 |
| 2004-09-06 | 1,036 | 1,060 | 1,036 | 1,047 | 108,000 | 1,047 |
| 2004-09-03 | 1,037 | 1,048 | 1,035 | 1,036 | 179,000 | 1,036 |
| 2004-09-02 | 1,047 | 1,058 | 1,040 | 1,052 | 128,000 | 1,052 |
| 2004-09-01 | 1,043 | 1,055 | 1,042 | 1,048 | 232,000 | 1,048 |
| 2004-08-31 | 1,047 | 1,052 | 1,046 | 1,048 | 135,000 | 1,048 |
| 2004-08-30 | 1,050 | 1,051 | 1,045 | 1,046 | 332,000 | 1,046 |
| 2004-08-27 | 1,038 | 1,045 | 1,037 | 1,043 | 191,000 | 1,043 |
| 2004-08-26 | 1,037 | 1,043 | 1,033 | 1,036 | 365,000 | 1,036 |
| 2004-08-25 | 1,013 | 1,038 | 1,013 | 1,035 | 195,000 | 1,035 |
| 2004-08-24 | 1,020 | 1,025 | 1,009 | 1,016 | 170,000 | 1,016 |
| 2004-08-23 | 1,026 | 1,030 | 1,020 | 1,028 | 65,000 | 1,028 |
| 2004-08-20 | 1,025 | 1,037 | 1,025 | 1,034 | 170,000 | 1,034 |
| 2004-08-19 | 1,029 | 1,045 | 1,029 | 1,040 | 250,000 | 1,040 |
| 2004-08-18 | 1,016 | 1,018 | 1,005 | 1,009 | 165,000 | 1,009 |
| 2004-08-17 | 1,023 | 1,025 | 1,011 | 1,018 | 146,000 | 1,018 |
| 2004-08-16 | 1,021 | 1,030 | 1,006 | 1,023 | 145,000 | 1,023 |
| 2004-08-13 | 1,026 | 1,050 | 1,025 | 1,037 | 175,000 | 1,037 |
| 2004-08-12 | 1,038 | 1,061 | 1,038 | 1,041 | 329,000 | 1,041 |
| 2004-08-11 | 1,033 | 1,041 | 1,030 | 1,039 | 137,000 | 1,039 |
| 2004-08-10 | 1,028 | 1,039 | 1,021 | 1,031 | 316,000 | 1,031 |
| 2004-08-09 | 1,010 | 1,025 | 1,000 | 1,020 | 346,000 | 1,020 |
| 2004-08-06 | 1,010 | 1,019 | 1,010 | 1,018 | 185,000 | 1,018 |
| 2004-08-05 | 1,030 | 1,031 | 1,021 | 1,029 | 402,000 | 1,029 |
| 2004-08-04 | 1,037 | 1,038 | 1,019 | 1,020 | 293,000 | 1,020 |
| 2004-08-03 | 1,050 | 1,058 | 1,042 | 1,044 | 276,000 | 1,044 |
| 2004-08-02 | 1,035 | 1,060 | 1,035 | 1,050 | 379,000 | 1,050 |
| 2004-07-30 | 1,020 | 1,052 | 1,015 | 1,035 | 780,000 | 1,035 |
| 2004-07-29 | 1,015 | 1,027 | 1,000 | 1,015 | 430,000 | 1,015 |
| 2004-07-28 | 1,030 | 1,040 | 1,010 | 1,014 | 754,000 | 1,014 |
| 2004-07-27 | 1,065 | 1,065 | 1,028 | 1,030 | 437,000 | 1,030 |
| 2004-07-26 | 1,061 | 1,072 | 1,053 | 1,066 | 153,000 | 1,066 |
| 2004-07-23 | 1,090 | 1,103 | 1,076 | 1,101 | 390,000 | 1,101 |
| 2004-07-22 | 1,100 | 1,111 | 1,090 | 1,110 | 401,000 | 1,110 |
| 2004-07-21 | 1,099 | 1,128 | 1,097 | 1,120 | 384,000 | 1,120 |
| 2004-07-20 | 1,116 | 1,116 | 1,080 | 1,087 | 436,000 | 1,087 |
| 2004-07-16 | 1,117 | 1,137 | 1,106 | 1,130 | 651,000 | 1,130 |
| 2004-07-15 | 1,128 | 1,130 | 1,111 | 1,118 | 412,000 | 1,118 |
| 2004-07-14 | 1,110 | 1,137 | 1,110 | 1,131 | 801,000 | 1,131 |
| 2004-07-13 | 1,098 | 1,108 | 1,085 | 1,101 | 294,000 | 1,101 |
| 2004-07-12 | 1,090 | 1,090 | 1,065 | 1,083 | 314,000 | 1,083 |
| 2004-07-09 | 1,062 | 1,075 | 1,048 | 1,073 | 363,000 | 1,073 |
| 2004-07-08 | 1,092 | 1,092 | 1,066 | 1,068 | 444,000 | 1,068 |
| 2004-07-07 | 1,080 | 1,094 | 1,071 | 1,090 | 682,000 | 1,090 |
| 2004-07-06 | 1,115 | 1,120 | 1,100 | 1,101 | 389,000 | 1,101 |
| 2004-07-05 | 1,124 | 1,126 | 1,111 | 1,124 | 434,000 | 1,124 |
| 2004-07-02 | 1,094 | 1,130 | 1,085 | 1,128 | 1,645,000 | 1,128 |
| 2004-07-01 | 1,099 | 1,103 | 1,081 | 1,084 | 687,000 | 1,084 |
| 2004-06-30 | 1,050 | 1,094 | 1,050 | 1,089 | 904,000 | 1,089 |
| 2004-06-29 | 1,072 | 1,078 | 1,039 | 1,050 | 910,000 | 1,050 |
| 2004-06-28 | 1,040 | 1,110 | 1,037 | 1,092 | 2,611,000 | 1,092 |
| 2004-06-25 | 979 | 1,002 | 979 | 1,000 | 688,000 | 1,000 |
| 2004-06-24 | 965 | 980 | 965 | 976 | 748,000 | 976 |
| 2004-06-23 | 954 | 966 | 954 | 960 | 776,000 | 960 |
| 2004-06-22 | 954 | 959 | 948 | 952 | 460,000 | 952 |
| 2004-06-21 | 963 | 972 | 959 | 963 | 729,000 | 963 |
| 2004-06-18 | 977 | 977 | 963 | 963 | 278,000 | 963 |
| 2004-06-17 | 974 | 977 | 966 | 977 | 143,000 | 977 |
| 2004-06-16 | 970 | 979 | 962 | 973 | 271,000 | 973 |
| 2004-06-15 | 978 | 984 | 966 | 970 | 215,000 | 970 |
| 2004-06-14 | 987 | 988 | 978 | 978 | 257,000 | 978 |
| 2004-06-11 | 990 | 991 | 977 | 981 | 428,000 | 981 |
| 2004-06-10 | 988 | 988 | 970 | 982 | 369,000 | 982 |
| 2004-06-09 | 982 | 990 | 978 | 990 | 267,000 | 990 |
| 2004-06-08 | 974 | 985 | 970 | 981 | 672,000 | 981 |
| 2004-06-07 | 953 | 967 | 950 | 966 | 313,000 | 966 |
| 2004-06-04 | 946 | 956 | 945 | 949 | 172,000 | 949 |
| 2004-06-03 | 957 | 959 | 945 | 952 | 407,000 | 952 |
| 2004-06-02 | 950 | 965 | 931 | 962 | 774,000 | 962 |
| 2004-06-01 | 938 | 960 | 938 | 951 | 676,000 | 951 |
| 2004-05-31 | 927 | 938 | 921 | 936 | 396,000 | 936 |
| 2004-05-28 | 910 | 926 | 910 | 926 | 173,000 | 926 |
| 2004-05-27 | 924 | 928 | 908 | 910 | 300,000 | 910 |
| 2004-05-26 | 931 | 935 | 916 | 918 | 193,000 | 918 |
| 2004-05-25 | 922 | 928 | 915 | 926 | 139,000 | 926 |
| 2004-05-24 | 933 | 933 | 922 | 922 | 202,000 | 922 |
| 2004-05-21 | 938 | 938 | 923 | 932 | 488,000 | 932 |
| 2004-05-20 | 892 | 935 | 890 | 930 | 1,400,000 | 930 |
| 2004-05-19 | 883 | 884 | 872 | 872 | 230,000 | 872 |
| 2004-05-18 | 840 | 865 | 840 | 853 | 248,000 | 853 |
| 2004-05-17 | 865 | 865 | 826 | 838 | 306,000 | 838 |
| 2004-05-14 | 865 | 871 | 852 | 865 | 183,000 | 865 |
| 2004-05-13 | 856 | 883 | 855 | 865 | 237,000 | 865 |
| 2004-05-12 | 854 | 868 | 842 | 867 | 343,000 | 867 |
| 2004-05-11 | 841 | 867 | 841 | 864 | 196,000 | 864 |
| 2004-05-10 | 901 | 901 | 850 | 856 | 270,000 | 856 |
| 2004-05-07 | 912 | 912 | 903 | 908 | 243,000 | 908 |
| 2004-05-06 | 911 | 925 | 908 | 908 | 378,000 | 908 |
| 2004-04-30 | 902 | 907 | 881 | 907 | 278,000 | 907 |
| 2004-04-28 | 900 | 910 | 896 | 901 | 219,000 | 901 |
| 2004-04-27 | 910 | 914 | 886 | 910 | 411,000 | 910 |
| 2004-04-26 | 906 | 910 | 897 | 904 | 184,000 | 904 |
| 2004-04-23 | 915 | 919 | 912 | 912 | 309,000 | 912 |
| 2004-04-22 | 903 | 913 | 900 | 906 | 202,000 | 906 |
| 2004-04-21 | 902 | 902 | 891 | 894 | 482,000 | 894 |
| 2004-04-20 | 902 | 912 | 900 | 902 | 129,000 | 902 |
| 2004-04-19 | 912 | 914 | 893 | 901 | 213,000 | 901 |
| 2004-04-16 | 905 | 919 | 905 | 912 | 191,000 | 912 |
| 2004-04-15 | 930 | 930 | 903 | 908 | 220,000 | 908 |
| 2004-04-14 | 930 | 930 | 917 | 920 | 240,000 | 920 |
| 2004-04-13 | 940 | 940 | 926 | 927 | 321,000 | 927 |
| 2004-04-12 | 945 | 947 | 932 | 935 | 480,000 | 935 |
| 2004-04-09 | 910 | 920 | 901 | 907 | 295,000 | 907 |
| 2004-04-08 | 913 | 920 | 905 | 915 | 367,000 | 915 |
| 2004-04-07 | 917 | 928 | 917 | 922 | 311,000 | 922 |
| 2004-04-06 | 935 | 935 | 911 | 917 | 277,000 | 917 |
| 2004-04-05 | 934 | 937 | 926 | 928 | 443,000 | 928 |
| 2004-04-02 | 904 | 941 | 901 | 924 | 1,850,000 | 924 |
| 2004-04-01 | 892 | 897 | 890 | 891 | 272,000 | 891 |
| 2004-03-31 | 900 | 900 | 891 | 897 | 317,000 | 897 |
| 2004-03-30 | 888 | 894 | 880 | 894 | 392,000 | 894 |
| 2004-03-29 | 873 | 890 | 871 | 885 | 371,000 | 885 |
| 2004-03-26 | 863 | 868 | 857 | 864 | 301,000 | 864 |
| 2004-03-25 | 843 | 855 | 843 | 849 | 207,000 | 849 |
| 2004-03-24 | 851 | 852 | 841 | 841 | 206,000 | 841 |
| 2004-03-23 | 845 | 858 | 836 | 850 | 222,000 | 850 |
| 2004-03-22 | 855 | 866 | 845 | 853 | 330,000 | 853 |
| 2004-03-19 | 872 | 875 | 862 | 866 | 152,000 | 866 |
| 2004-03-18 | 882 | 882 | 863 | 867 | 261,000 | 867 |
| 2004-03-17 | 873 | 881 | 870 | 881 | 357,000 | 881 |
| 2004-03-16 | 867 | 875 | 867 | 872 | 179,000 | 872 |
| 2004-03-15 | 877 | 877 | 870 | 871 | 236,000 | 871 |
| 2004-03-12 | 870 | 874 | 865 | 869 | 335,000 | 869 |
| 2004-03-11 | 860 | 879 | 855 | 877 | 748,000 | 877 |
| 2004-03-10 | 864 | 869 | 860 | 864 | 486,000 | 864 |
| 2004-03-09 | 847 | 859 | 846 | 859 | 331,000 | 859 |
| 2004-03-08 | 846 | 850 | 840 | 847 | 231,000 | 847 |
| 2004-03-05 | 847 | 847 | 836 | 844 | 225,000 | 844 |
| 2004-03-04 | 850 | 851 | 840 | 847 | 303,000 | 847 |
| 2004-03-03 | 848 | 854 | 848 | 851 | 360,000 | 851 |
| 2004-03-02 | 835 | 848 | 835 | 848 | 494,000 | 848 |
| 2004-03-01 | 825 | 835 | 825 | 830 | 399,000 | 830 |
| 2004-02-27 | 817 | 824 | 817 | 824 | 280,000 | 824 |
| 2004-02-26 | 811 | 817 | 811 | 816 | 167,000 | 816 |
| 2004-02-25 | 800 | 816 | 800 | 811 | 181,000 | 811 |
| 2004-02-24 | 805 | 809 | 804 | 805 | 91,000 | 805 |
| 2004-02-23 | 801 | 809 | 799 | 803 | 58,000 | 803 |
| 2004-02-20 | 802 | 808 | 800 | 801 | 60,000 | 801 |
| 2004-02-19 | 803 | 810 | 803 | 805 | 65,000 | 805 |
| 2004-02-18 | 812 | 813 | 802 | 803 | 136,000 | 803 |
| 2004-02-17 | 809 | 815 | 802 | 813 | 240,000 | 813 |
| 2004-02-16 | 800 | 809 | 799 | 807 | 335,000 | 807 |
| 2004-02-13 | 792 | 794 | 787 | 791 | 328,000 | 791 |
| 2004-02-12 | 810 | 810 | 796 | 796 | 125,000 | 796 |
| 2004-02-10 | 807 | 815 | 798 | 804 | 144,000 | 804 |
| 2004-02-09 | 801 | 807 | 798 | 799 | 87,000 | 799 |
| 2004-02-06 | 806 | 810 | 800 | 803 | 171,000 | 803 |
| 2004-02-05 | 812 | 813 | 806 | 808 | 218,000 | 808 |
| 2004-02-04 | 820 | 820 | 805 | 813 | 273,000 | 813 |
| 2004-02-03 | 824 | 824 | 806 | 818 | 213,000 | 818 |
| 2004-02-02 | 818 | 827 | 818 | 824 | 203,000 | 824 |
| 2004-01-30 | 820 | 826 | 820 | 822 | 194,000 | 822 |
| 2004-01-29 | 817 | 822 | 817 | 822 | 238,000 | 822 |
| 2004-01-28 | 821 | 832 | 818 | 825 | 517,000 | 825 |
| 2004-01-27 | 816 | 823 | 815 | 823 | 435,000 | 823 |
| 2004-01-26 | 815 | 815 | 812 | 814 | 370,000 | 814 |
| 2004-01-23 | 813 | 815 | 810 | 815 | 265,000 | 815 |
| 2004-01-22 | 812 | 814 | 810 | 813 | 300,000 | 813 |
| 2004-01-21 | 810 | 813 | 810 | 811 | 230,000 | 811 |
| 2004-01-20 | 810 | 813 | 810 | 810 | 237,000 | 810 |
| 2004-01-19 | 808 | 812 | 806 | 808 | 365,000 | 808 |
| 2004-01-16 | 802 | 808 | 801 | 807 | 235,000 | 807 |
| 2004-01-15 | 809 | 811 | 803 | 804 | 319,000 | 804 |
| 2004-01-14 | 806 | 812 | 804 | 809 | 216,000 | 809 |
| 2004-01-13 | 815 | 817 | 810 | 810 | 199,000 | 810 |
| 2004-01-09 | 802 | 818 | 802 | 815 | 265,000 | 815 |
| 2004-01-08 | 809 | 810 | 803 | 806 | 398,000 | 806 |
| 2004-01-07 | 811 | 814 | 807 | 811 | 471,000 | 811 |
| 2004-01-06 | 799 | 808 | 795 | 805 | 446,000 | 805 |
| 2004-01-05 | 784 | 800 | 778 | 794 | 237,000 | 794 |
分割・併合履歴 ： [1987-03-27]1株→1.12株
