4401 (株)ADEKA の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,8681,8681,8231,829105,0001,829
2005-12-291,8591,8821,8511,867190,0001,867
2005-12-281,8501,8641,7751,851324,0001,851
2005-12-271,8441,8651,8281,849372,0001,849
2005-12-261,8351,8351,8161,835266,0001,835
2005-12-221,8001,8051,7721,805362,0001,805
2005-12-211,7871,8071,7841,804319,0001,804
2005-12-201,7941,7951,7201,776501,0001,776
2005-12-191,7701,7881,7611,772393,0001,772
2005-12-161,7701,7901,7501,789435,0001,789
2005-12-151,7471,7781,7351,744527,0001,744
2005-12-141,7591,7951,7021,708477,0001,708
2005-12-131,7641,7641,7301,755338,0001,755
2005-12-121,7851,8051,7551,764485,0001,764
2005-12-091,7271,7691,7191,755602,0001,755
2005-12-081,7341,7511,6741,701389,0001,701
2005-12-071,6991,7901,6971,733491,0001,733
2005-12-061,7201,7301,6711,699456,0001,699
2005-12-051,7201,7501,7161,750410,0001,750
2005-12-021,7371,7381,7131,720442,0001,720
2005-12-011,7001,7301,7001,730371,0001,730
2005-11-301,6711,6921,6651,692547,0001,692
2005-11-291,6501,6681,6121,667812,0001,667
2005-11-281,6951,6951,6341,659583,0001,659
2005-11-251,6781,6941,6611,684979,0001,684
2005-11-241,5891,6771,5721,6581,282,0001,658
2005-11-221,5201,6401,5191,5991,381,0001,599
2005-11-211,5261,5261,5011,502425,0001,502
2005-11-181,5151,5391,5151,527374,0001,527
2005-11-171,5111,5261,4931,514504,0001,514
2005-11-161,4781,5281,4761,515748,0001,515
2005-11-151,4521,4891,4391,488939,0001,488
2005-11-141,4221,4401,4051,433446,0001,433
2005-11-111,4001,4161,3891,412292,0001,412
2005-11-101,4001,4051,3731,393192,0001,393
2005-11-091,4041,4121,3841,386370,0001,386
2005-11-081,4121,4191,4001,413214,0001,413
2005-11-071,4231,4231,3851,404326,0001,404
2005-11-041,4261,4321,3801,405377,0001,405
2005-11-021,4411,4411,4091,418604,0001,418
2005-11-011,4301,5101,4141,475404,0001,475
2005-10-311,4091,4361,4041,433238,0001,433
2005-10-281,3991,4141,3751,407254,0001,407
2005-10-271,4171,4221,3831,408508,0001,408
2005-10-261,3721,3851,3561,384428,0001,384
2005-10-251,3201,3721,3141,361696,0001,361
2005-10-241,3201,3301,2891,289448,0001,289
2005-10-211,2611,2691,2451,269225,0001,269
2005-10-201,2741,2791,2601,270153,0001,270
2005-10-191,2741,2771,2441,263367,0001,263
2005-10-181,2751,2891,2621,268489,0001,268
2005-10-171,2831,2861,2671,275159,0001,275
2005-10-141,2781,2951,2781,283333,0001,283
2005-10-131,2801,2901,2591,279338,0001,279
2005-10-121,2901,3101,2631,293417,0001,293
2005-10-111,2621,2701,2391,270173,0001,270
2005-10-071,2681,2701,2401,252179,0001,252
2005-10-061,2521,2861,2521,266350,0001,266
2005-10-051,3331,3331,2711,287577,0001,287
2005-10-041,3401,3421,3101,333336,0001,333
2005-10-031,3331,3331,3131,330305,0001,330
2005-09-301,3591,3591,3251,332285,0001,332
2005-09-291,3061,3611,3061,353467,0001,353
2005-09-281,3001,3181,2881,313268,0001,313
2005-09-271,2441,3211,2411,300849,0001,300
2005-09-261,2251,2361,2241,235314,0001,235
2005-09-221,2121,2231,2121,222289,0001,222
2005-09-211,2201,2291,2071,227356,0001,227
2005-09-201,2181,2241,2141,219482,0001,219
2005-09-161,2341,2371,2111,220383,0001,220
2005-09-151,2371,2441,2271,241280,0001,241
2005-09-141,2341,2431,2291,235249,0001,235
2005-09-131,2491,2571,2391,247242,0001,247
2005-09-121,2571,2591,2371,243140,0001,243
2005-09-091,2371,2451,2271,245333,0001,245
2005-09-081,2451,2491,2251,226178,0001,226
2005-09-071,2651,2651,2411,244282,0001,244
2005-09-061,2631,2751,2491,254405,0001,254
2005-09-051,2451,2541,2321,252254,0001,252
2005-09-021,2341,2451,2341,240226,0001,240
2005-09-011,2341,2361,2251,233229,0001,233
2005-08-311,2381,2391,2301,233331,0001,233
2005-08-301,2081,2471,2081,239876,0001,239
2005-08-291,2061,2061,1901,196191,0001,196
2005-08-261,2081,2081,1891,202111,0001,202
2005-08-251,1951,2021,1911,196113,0001,196
2005-08-241,2071,2121,2001,201138,0001,201
2005-08-231,2121,2181,2061,208119,0001,208
2005-08-221,2021,2101,2021,210123,0001,210
2005-08-191,2141,2201,2071,211128,0001,211
2005-08-181,2121,2231,2111,215118,0001,215
2005-08-171,2151,2331,2151,218185,0001,218
2005-08-161,2231,2301,2121,229145,0001,229
2005-08-151,2111,2281,2101,215175,0001,215
2005-08-121,2231,2231,2051,210210,0001,210
2005-08-111,2271,2291,2101,220229,0001,220
2005-08-101,2081,2241,2001,213323,0001,213
2005-08-091,1731,2021,1731,195392,0001,195
2005-08-081,1711,1851,1651,179456,0001,179
2005-08-051,1961,2141,1751,189286,0001,189
2005-08-041,2401,2401,1901,196606,0001,196
2005-08-031,1901,2461,1801,2251,305,0001,225
2005-08-021,1631,1701,1561,160322,0001,160
2005-08-011,1201,1791,1171,1541,249,0001,154
2005-07-291,1951,2051,1351,145714,0001,145
2005-07-281,2071,2101,2001,200109,0001,200
2005-07-271,2001,2101,1981,210182,0001,210
2005-07-261,2001,2041,1951,198210,0001,198
2005-07-251,2051,2141,1971,201329,0001,201
2005-07-221,1961,2081,1961,204244,0001,204
2005-07-211,2041,2091,1971,200138,0001,200
2005-07-201,1921,2101,1911,207318,0001,207
2005-07-191,1971,2041,1921,198121,0001,198
2005-07-151,1951,1991,1901,191273,0001,191
2005-07-141,1951,2071,1941,202135,0001,202
2005-07-131,1951,2001,1911,200157,0001,200
2005-07-121,2061,2061,1931,194110,0001,194
2005-07-111,1971,2091,1971,199243,0001,199
2005-07-081,1921,2071,1921,204246,0001,204
2005-07-071,1841,1891,1751,187213,0001,187
2005-07-061,1901,1901,1771,184254,0001,184
2005-07-051,2071,2141,1861,187415,0001,187
2005-07-041,1901,2051,1871,191370,0001,191
2005-07-011,1841,1841,1701,176422,0001,176
2005-06-301,1771,1871,1761,180253,0001,180
2005-06-291,1901,2021,1861,194373,0001,194
2005-06-281,1721,1971,1721,190390,0001,190
2005-06-271,1941,1951,1701,170112,0001,170
2005-06-241,1751,1961,1721,194223,0001,194
2005-06-231,1851,2051,1851,195189,0001,195
2005-06-221,1891,1971,1811,186230,0001,186
2005-06-211,1951,2051,1811,190258,0001,190
2005-06-201,2201,2201,1911,195260,0001,195
2005-06-171,2081,2271,2081,220348,0001,220
2005-06-161,1941,2121,1921,204513,0001,204
2005-06-151,2051,2051,1901,199346,0001,199
2005-06-141,2071,2091,1911,205240,0001,205
2005-06-131,1951,2141,1911,199279,0001,199
2005-06-101,2191,2251,1931,193440,0001,193
2005-06-091,1821,2081,1821,204544,0001,204
2005-06-081,1881,2051,1731,177853,0001,177
2005-06-071,1851,1901,1731,177622,0001,177
2005-06-061,1651,1861,1651,174739,0001,174
2005-06-031,1381,1651,1351,163725,0001,163
2005-06-021,1221,1381,1201,131525,0001,131
2005-06-011,1091,1241,1081,122247,0001,122
2005-05-311,1031,1211,1001,120398,0001,120
2005-05-301,0881,1101,0821,103242,0001,103
2005-05-271,0671,0861,0661,082381,0001,082
2005-05-261,0761,0901,0761,087188,0001,087
2005-05-251,1241,1241,0751,091153,0001,091
2005-05-241,1381,1421,1191,131604,0001,131
2005-05-231,0751,1111,0711,103667,0001,103
2005-05-201,0641,0711,0611,066205,0001,066
2005-05-191,0691,0741,0501,054515,0001,054
2005-05-181,0571,0591,0431,043304,0001,043
2005-05-171,0791,0801,0601,062154,0001,062
2005-05-161,0891,0951,0741,077337,0001,077
2005-05-131,0901,0911,0801,088276,0001,088
2005-05-121,0901,0971,0841,090262,0001,090
2005-05-111,0761,0951,0681,090490,0001,090
2005-05-101,0711,0911,0711,080442,0001,080
2005-05-091,0881,0911,0581,070313,0001,070
2005-05-061,0621,0761,0591,068247,0001,068
2005-05-021,0511,0511,0391,049116,0001,049
2005-04-281,0491,0611,0381,051284,0001,051
2005-04-271,0371,0521,0341,043232,0001,043
2005-04-261,0531,0571,0421,045243,0001,045
2005-04-251,0561,0741,0551,056174,0001,056
2005-04-221,0621,0751,0561,065263,0001,065
2005-04-211,0541,0601,0311,055430,0001,055
2005-04-201,0961,0961,0681,077201,0001,077
2005-04-191,0751,0751,0411,056344,0001,056
2005-04-181,0931,0931,0331,049370,0001,049
2005-04-151,1101,1111,0951,103240,0001,103
2005-04-141,1371,1371,1211,129327,0001,129
2005-04-131,1401,1411,1211,136207,0001,136
2005-04-121,1431,1441,1351,140257,0001,140
2005-04-111,1511,1511,1401,143309,0001,143
2005-04-081,1361,1541,1361,153555,0001,153
2005-04-071,1351,1351,1061,116291,0001,116
2005-04-061,1391,1531,1291,135737,0001,135
2005-04-051,0931,1131,0931,109419,0001,109
2005-04-041,1061,1191,0981,100174,0001,100
2005-04-011,1051,1191,0891,111179,0001,111
2005-03-311,1011,1181,0871,109257,0001,109
2005-03-301,0911,0981,0861,097283,0001,097
2005-03-291,1141,1151,0991,107255,0001,107
2005-03-281,1301,1341,1151,119221,0001,119
2005-03-251,1341,1351,1221,130255,0001,130
2005-03-241,1321,1391,1261,133186,0001,133
2005-03-231,1271,1391,1051,132326,0001,132
2005-03-221,1241,1281,1171,126240,0001,126
2005-03-181,1101,1201,1101,116122,0001,116
2005-03-171,1151,1161,1071,109140,0001,109
2005-03-161,1281,1281,1111,115136,0001,115
2005-03-151,1271,1321,1171,120231,0001,120
2005-03-141,1351,1351,1271,132221,0001,132
2005-03-111,1301,1401,1271,127363,0001,127
2005-03-101,1381,1391,1261,127162,0001,127
2005-03-091,1331,1441,1311,137190,0001,137
2005-03-081,1341,1371,1301,131213,0001,131
2005-03-071,1381,1481,1261,133208,0001,133
2005-03-041,1261,1401,1161,130261,0001,130
2005-03-031,1111,1281,1061,126246,0001,126
2005-03-021,1161,1321,1161,120198,0001,120
2005-03-011,1101,1251,1101,122222,0001,122
2005-02-281,1201,1321,1061,120405,0001,120
2005-02-251,1091,1231,1011,119207,0001,119
2005-02-241,0861,1101,0801,109209,0001,109
2005-02-231,0901,0901,0751,087200,0001,087
2005-02-221,1101,1101,0961,102176,0001,102
2005-02-211,1141,1141,1011,106146,0001,106
2005-02-181,0901,1061,0891,100166,0001,100
2005-02-171,0861,0931,0821,08983,0001,089
2005-02-161,0841,0931,0801,089134,0001,089
2005-02-151,0841,0901,0691,083312,0001,083
2005-02-141,0861,0931,0801,087116,0001,087
2005-02-101,0981,1001,0621,086411,0001,086
2005-02-091,1101,1121,0821,098151,0001,098
2005-02-081,1131,1151,1071,110177,0001,110
2005-02-071,0901,1221,0901,121338,0001,121
2005-02-041,0911,0991,0821,088260,0001,088
2005-02-031,0901,1041,0901,100229,0001,100
2005-02-021,1001,1061,0881,103338,0001,103
2005-02-011,1201,1201,0981,106168,0001,106
2005-01-311,1021,1271,1011,125260,0001,125
2005-01-281,1021,1121,0991,110273,0001,110
2005-01-271,1001,1071,0971,102365,0001,102
2005-01-261,0951,1101,0911,101302,0001,101
2005-01-251,0801,0801,0691,078205,0001,078
2005-01-241,0551,0821,0521,081440,0001,081
2005-01-211,0301,0551,0301,051358,0001,051
2005-01-201,0381,0411,0321,039259,0001,039
2005-01-191,0451,0471,0351,037149,0001,037
2005-01-181,0341,0401,0271,031107,0001,031
2005-01-171,0451,0451,0301,043257,0001,043
2005-01-141,0361,0471,0331,039243,0001,039
2005-01-131,0361,0401,0241,035141,0001,035
2005-01-121,0411,0421,0261,037157,0001,037
2005-01-111,0421,0541,0421,046193,0001,046
2005-01-071,0471,0471,0361,042171,0001,042
2005-01-061,0301,0531,0251,050368,0001,050
2005-01-051,0241,0551,0241,045150,0001,045
2005-01-041,0561,0641,0521,06345,0001,063

分割・併合履歴 : [1987-03-27]1株→1.12株