4401 (株)ADEKA の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 648 | 660 | 640 | 657 | 68,200 | 657 |
| 2008-12-29 | 630 | 647 | 619 | 639 | 71,900 | 639 |
| 2008-12-26 | 632 | 632 | 610 | 625 | 70,100 | 625 |
| 2008-12-25 | 597 | 617 | 597 | 617 | 53,300 | 617 |
| 2008-12-24 | 616 | 618 | 603 | 605 | 90,500 | 605 |
| 2008-12-22 | 610 | 618 | 597 | 613 | 152,900 | 613 |
| 2008-12-19 | 606 | 615 | 599 | 601 | 125,000 | 601 |
| 2008-12-18 | 607 | 627 | 607 | 616 | 104,700 | 616 |
| 2008-12-17 | 638 | 640 | 606 | 624 | 135,500 | 624 |
| 2008-12-16 | 630 | 631 | 614 | 623 | 142,600 | 623 |
| 2008-12-15 | 630 | 646 | 629 | 640 | 152,000 | 640 |
| 2008-12-12 | 635 | 635 | 594 | 609 | 324,200 | 609 |
| 2008-12-11 | 613 | 638 | 603 | 638 | 199,700 | 638 |
| 2008-12-10 | 631 | 646 | 622 | 631 | 280,300 | 631 |
| 2008-12-09 | 606 | 615 | 587 | 611 | 219,500 | 611 |
| 2008-12-08 | 611 | 620 | 593 | 615 | 309,500 | 615 |
| 2008-12-05 | 577 | 597 | 566 | 581 | 382,600 | 581 |
| 2008-12-04 | 559 | 591 | 559 | 579 | 322,600 | 579 |
| 2008-12-03 | 557 | 574 | 551 | 568 | 276,500 | 568 |
| 2008-12-02 | 540 | 572 | 531 | 547 | 355,300 | 547 |
| 2008-12-01 | 579 | 582 | 563 | 578 | 195,200 | 578 |
| 2008-11-28 | 592 | 596 | 578 | 586 | 202,400 | 586 |
| 2008-11-27 | 597 | 608 | 574 | 582 | 199,800 | 582 |
| 2008-11-26 | 601 | 601 | 562 | 580 | 244,200 | 580 |
| 2008-11-25 | 580 | 594 | 568 | 591 | 282,700 | 591 |
| 2008-11-21 | 536 | 571 | 522 | 567 | 341,700 | 567 |
| 2008-11-20 | 564 | 564 | 532 | 547 | 220,900 | 547 |
| 2008-11-19 | 564 | 576 | 542 | 559 | 385,400 | 559 |
| 2008-11-18 | 561 | 578 | 555 | 560 | 278,900 | 560 |
| 2008-11-17 | 568 | 592 | 555 | 578 | 406,200 | 578 |
| 2008-11-14 | 620 | 621 | 585 | 598 | 290,100 | 598 |
| 2008-11-13 | 578 | 591 | 568 | 580 | 281,800 | 580 |
| 2008-11-12 | 586 | 620 | 586 | 611 | 284,400 | 611 |
| 2008-11-11 | 630 | 632 | 607 | 616 | 305,200 | 616 |
| 2008-11-10 | 638 | 646 | 601 | 638 | 419,400 | 638 |
| 2008-11-07 | 614 | 658 | 598 | 608 | 591,900 | 608 |
| 2008-11-06 | 629 | 671 | 629 | 663 | 498,000 | 663 |
| 2008-11-05 | 651 | 666 | 639 | 659 | 479,200 | 659 |
| 2008-11-04 | 607 | 647 | 597 | 641 | 645,000 | 641 |
| 2008-10-31 | 634 | 666 | 612 | 612 | 556,000 | 612 |
| 2008-10-30 | 594 | 633 | 577 | 624 | 557,800 | 624 |
| 2008-10-29 | 532 | 580 | 532 | 574 | 509,200 | 574 |
| 2008-10-28 | 474 | 534 | 469 | 523 | 810,500 | 523 |
| 2008-10-27 | 520 | 531 | 471 | 474 | 529,500 | 474 |
| 2008-10-24 | 540 | 540 | 500 | 507 | 584,400 | 507 |
| 2008-10-23 | 542 | 542 | 500 | 530 | 362,200 | 530 |
| 2008-10-22 | 562 | 563 | 526 | 532 | 228,900 | 532 |
| 2008-10-21 | 588 | 588 | 561 | 571 | 193,200 | 571 |
| 2008-10-20 | 548 | 575 | 536 | 571 | 255,000 | 571 |
| 2008-10-17 | 541 | 550 | 525 | 550 | 353,400 | 550 |
| 2008-10-16 | 529 | 530 | 494 | 521 | 504,000 | 521 |
| 2008-10-15 | 527 | 562 | 517 | 559 | 563,800 | 559 |
| 2008-10-14 | 512 | 537 | 510 | 537 | 310,300 | 537 |
| 2008-10-10 | 498 | 498 | 451 | 470 | 548,100 | 470 |
| 2008-10-09 | 500 | 528 | 488 | 508 | 470,900 | 508 |
| 2008-10-08 | 537 | 548 | 496 | 500 | 465,800 | 500 |
| 2008-10-07 | 529 | 560 | 508 | 557 | 478,100 | 557 |
| 2008-10-06 | 580 | 582 | 541 | 551 | 467,600 | 551 |
| 2008-10-03 | 599 | 607 | 555 | 583 | 603,100 | 583 |
| 2008-10-02 | 643 | 643 | 615 | 617 | 316,300 | 617 |
| 2008-10-01 | 655 | 665 | 638 | 646 | 267,600 | 646 |
| 2008-09-30 | 632 | 664 | 632 | 659 | 256,200 | 659 |
| 2008-09-29 | 705 | 709 | 677 | 682 | 226,000 | 682 |
| 2008-09-26 | 720 | 720 | 693 | 702 | 297,300 | 702 |
| 2008-09-25 | 705 | 715 | 694 | 711 | 215,900 | 711 |
| 2008-09-24 | 734 | 735 | 717 | 720 | 288,100 | 720 |
| 2008-09-22 | 766 | 769 | 743 | 745 | 209,000 | 745 |
| 2008-09-19 | 756 | 773 | 739 | 746 | 404,000 | 746 |
| 2008-09-18 | 749 | 780 | 748 | 770 | 318,700 | 770 |
| 2008-09-17 | 769 | 780 | 757 | 779 | 595,400 | 779 |
| 2008-09-16 | 729 | 732 | 708 | 732 | 351,300 | 732 |
| 2008-09-12 | 745 | 747 | 725 | 743 | 478,600 | 743 |
| 2008-09-11 | 745 | 747 | 721 | 723 | 565,000 | 723 |
| 2008-09-10 | 755 | 777 | 746 | 769 | 524,500 | 769 |
| 2008-09-09 | 775 | 775 | 758 | 762 | 271,700 | 762 |
| 2008-09-08 | 791 | 807 | 791 | 796 | 498,900 | 796 |
| 2008-09-05 | 740 | 762 | 735 | 754 | 972,100 | 754 |
| 2008-09-04 | 758 | 766 | 738 | 747 | 767,200 | 747 |
| 2008-09-03 | 761 | 766 | 743 | 748 | 530,000 | 748 |
| 2008-09-02 | 770 | 774 | 747 | 752 | 360,100 | 752 |
| 2008-09-01 | 792 | 792 | 768 | 769 | 371,800 | 769 |
| 2008-08-29 | 786 | 800 | 778 | 795 | 377,600 | 795 |
| 2008-08-28 | 785 | 785 | 766 | 777 | 249,300 | 777 |
| 2008-08-27 | 794 | 798 | 784 | 793 | 251,600 | 793 |
| 2008-08-26 | 804 | 804 | 782 | 792 | 229,300 | 792 |
| 2008-08-25 | 795 | 809 | 795 | 804 | 162,100 | 804 |
| 2008-08-22 | 810 | 810 | 786 | 794 | 226,700 | 794 |
| 2008-08-21 | 801 | 811 | 792 | 803 | 285,900 | 803 |
| 2008-08-20 | 800 | 812 | 793 | 811 | 154,900 | 811 |
| 2008-08-19 | 833 | 833 | 807 | 810 | 433,000 | 810 |
| 2008-08-18 | 826 | 850 | 823 | 843 | 311,500 | 843 |
| 2008-08-15 | 816 | 829 | 807 | 822 | 340,000 | 822 |
| 2008-08-14 | 804 | 818 | 799 | 806 | 382,600 | 806 |
| 2008-08-13 | 807 | 811 | 795 | 800 | 264,400 | 800 |
| 2008-08-12 | 840 | 842 | 814 | 817 | 463,400 | 817 |
| 2008-08-11 | 815 | 841 | 814 | 832 | 357,400 | 832 |
| 2008-08-08 | 829 | 829 | 802 | 813 | 460,300 | 813 |
| 2008-08-07 | 850 | 850 | 810 | 825 | 467,900 | 825 |
| 2008-08-06 | 826 | 854 | 822 | 849 | 351,700 | 849 |
| 2008-08-05 | 817 | 839 | 810 | 815 | 446,600 | 815 |
| 2008-08-04 | 845 | 853 | 827 | 827 | 407,500 | 827 |
| 2008-08-01 | 855 | 867 | 836 | 851 | 590,700 | 851 |
| 2008-07-31 | 847 | 856 | 832 | 855 | 448,300 | 855 |
| 2008-07-30 | 817 | 835 | 809 | 835 | 375,800 | 835 |
| 2008-07-29 | 800 | 819 | 794 | 807 | 492,400 | 807 |
| 2008-07-28 | 824 | 826 | 801 | 807 | 268,100 | 807 |
| 2008-07-25 | 808 | 823 | 806 | 810 | 353,000 | 810 |
| 2008-07-24 | 811 | 825 | 803 | 818 | 364,100 | 818 |
| 2008-07-23 | 789 | 806 | 789 | 801 | 287,300 | 801 |
| 2008-07-22 | 798 | 798 | 779 | 795 | 207,800 | 795 |
| 2008-07-18 | 780 | 794 | 773 | 778 | 232,100 | 778 |
| 2008-07-17 | 777 | 784 | 768 | 777 | 291,800 | 777 |
| 2008-07-16 | 780 | 786 | 768 | 772 | 268,900 | 772 |
| 2008-07-15 | 797 | 797 | 781 | 785 | 207,900 | 785 |
| 2008-07-14 | 780 | 798 | 778 | 790 | 406,600 | 790 |
| 2008-07-11 | 805 | 806 | 787 | 788 | 657,200 | 788 |
| 2008-07-10 | 814 | 823 | 810 | 815 | 328,200 | 815 |
| 2008-07-09 | 828 | 832 | 807 | 809 | 379,900 | 809 |
| 2008-07-08 | 821 | 825 | 805 | 810 | 309,400 | 810 |
| 2008-07-07 | 821 | 825 | 806 | 818 | 265,200 | 818 |
| 2008-07-04 | 822 | 830 | 812 | 820 | 385,900 | 820 |
| 2008-07-03 | 843 | 843 | 803 | 819 | 1,011,500 | 819 |
| 2008-07-02 | 883 | 883 | 863 | 870 | 341,200 | 870 |
| 2008-07-01 | 890 | 904 | 879 | 884 | 388,500 | 884 |
| 2008-06-30 | 869 | 890 | 863 | 871 | 373,500 | 871 |
| 2008-06-27 | 860 | 872 | 851 | 868 | 418,900 | 868 |
| 2008-06-26 | 892 | 894 | 873 | 875 | 504,800 | 875 |
| 2008-06-25 | 881 | 894 | 876 | 891 | 574,100 | 891 |
| 2008-06-24 | 886 | 886 | 875 | 880 | 246,600 | 880 |
| 2008-06-23 | 890 | 899 | 874 | 887 | 457,500 | 887 |
| 2008-06-20 | 909 | 910 | 883 | 891 | 475,200 | 891 |
| 2008-06-19 | 918 | 918 | 902 | 905 | 475,000 | 905 |
| 2008-06-18 | 910 | 925 | 908 | 920 | 358,300 | 920 |
| 2008-06-17 | 909 | 922 | 904 | 918 | 482,400 | 918 |
| 2008-06-16 | 910 | 923 | 900 | 919 | 596,000 | 919 |
| 2008-06-13 | 898 | 901 | 886 | 894 | 520,700 | 894 |
| 2008-06-12 | 898 | 900 | 877 | 893 | 636,900 | 893 |
| 2008-06-11 | 895 | 904 | 880 | 897 | 657,400 | 897 |
| 2008-06-10 | 890 | 904 | 882 | 894 | 802,600 | 894 |
| 2008-06-09 | 893 | 897 | 876 | 882 | 606,400 | 882 |
| 2008-06-06 | 908 | 913 | 889 | 903 | 1,480,500 | 903 |
| 2008-06-05 | 900 | 914 | 895 | 907 | 1,379,400 | 907 |
| 2008-06-04 | 925 | 948 | 924 | 935 | 511,600 | 935 |
| 2008-06-03 | 932 | 937 | 920 | 924 | 646,200 | 924 |
| 2008-06-02 | 959 | 962 | 943 | 952 | 562,500 | 952 |
| 2008-05-30 | 945 | 981 | 945 | 962 | 692,700 | 962 |
| 2008-05-29 | 944 | 952 | 929 | 941 | 481,900 | 941 |
| 2008-05-28 | 969 | 973 | 944 | 947 | 280,400 | 947 |
| 2008-05-27 | 960 | 970 | 956 | 965 | 447,900 | 965 |
| 2008-05-26 | 989 | 989 | 954 | 954 | 413,100 | 954 |
| 2008-05-23 | 993 | 1,006 | 984 | 988 | 513,200 | 988 |
| 2008-05-22 | 989 | 1,007 | 980 | 1,000 | 301,100 | 1,000 |
| 2008-05-21 | 1,006 | 1,014 | 985 | 999 | 533,700 | 999 |
| 2008-05-20 | 1,028 | 1,035 | 1,014 | 1,022 | 586,700 | 1,022 |
| 2008-05-19 | 1,036 | 1,051 | 1,027 | 1,038 | 725,400 | 1,038 |
| 2008-05-16 | 1,097 | 1,097 | 1,026 | 1,037 | 840,000 | 1,037 |
| 2008-05-15 | 1,120 | 1,173 | 1,120 | 1,137 | 776,500 | 1,137 |
| 2008-05-14 | 1,095 | 1,125 | 1,085 | 1,100 | 801,400 | 1,100 |
| 2008-05-13 | 1,059 | 1,073 | 1,050 | 1,066 | 316,000 | 1,066 |
| 2008-05-12 | 1,036 | 1,055 | 1,030 | 1,048 | 293,200 | 1,048 |
| 2008-05-09 | 1,078 | 1,079 | 1,046 | 1,053 | 625,700 | 1,053 |
| 2008-05-08 | 1,037 | 1,046 | 1,031 | 1,038 | 145,000 | 1,038 |
| 2008-05-07 | 1,045 | 1,053 | 1,024 | 1,043 | 399,500 | 1,043 |
| 2008-05-02 | 1,030 | 1,048 | 1,030 | 1,048 | 392,700 | 1,048 |
| 2008-05-01 | 992 | 1,023 | 990 | 1,010 | 332,100 | 1,010 |
| 2008-04-30 | 985 | 1,006 | 985 | 996 | 350,900 | 996 |
| 2008-04-28 | 1,008 | 1,019 | 987 | 995 | 315,200 | 995 |
| 2008-04-25 | 985 | 1,013 | 985 | 994 | 408,700 | 994 |
| 2008-04-24 | 974 | 1,005 | 974 | 979 | 475,200 | 979 |
| 2008-04-23 | 975 | 984 | 965 | 972 | 349,900 | 972 |
| 2008-04-22 | 981 | 984 | 958 | 975 | 493,000 | 975 |
| 2008-04-21 | 980 | 988 | 953 | 979 | 351,600 | 979 |
| 2008-04-18 | 933 | 971 | 933 | 967 | 443,300 | 967 |
| 2008-04-17 | 951 | 956 | 939 | 940 | 337,000 | 940 |
| 2008-04-16 | 967 | 969 | 941 | 941 | 353,800 | 941 |
| 2008-04-15 | 959 | 973 | 943 | 957 | 408,100 | 957 |
| 2008-04-14 | 958 | 967 | 940 | 952 | 306,900 | 952 |
| 2008-04-11 | 973 | 995 | 968 | 986 | 441,000 | 986 |
| 2008-04-10 | 969 | 980 | 951 | 963 | 409,600 | 963 |
| 2008-04-09 | 996 | 1,012 | 950 | 968 | 547,100 | 968 |
| 2008-04-08 | 1,017 | 1,033 | 998 | 1,006 | 404,700 | 1,006 |
| 2008-04-07 | 1,018 | 1,045 | 1,006 | 1,032 | 818,300 | 1,032 |
| 2008-04-04 | 1,007 | 1,020 | 1,004 | 1,005 | 266,600 | 1,005 |
| 2008-04-03 | 1,019 | 1,024 | 1,006 | 1,019 | 381,800 | 1,019 |
| 2008-04-02 | 1,002 | 1,024 | 1,000 | 1,018 | 401,400 | 1,018 |
| 2008-04-01 | 1,006 | 1,006 | 980 | 992 | 532,700 | 992 |
| 2008-03-31 | 952 | 1,013 | 947 | 1,006 | 856,600 | 1,006 |
| 2008-03-28 | 945 | 970 | 930 | 962 | 400,900 | 962 |
| 2008-03-27 | 920 | 953 | 915 | 950 | 449,400 | 950 |
| 2008-03-26 | 934 | 935 | 912 | 924 | 167,800 | 924 |
| 2008-03-25 | 929 | 948 | 927 | 944 | 348,000 | 944 |
| 2008-03-24 | 928 | 935 | 912 | 919 | 339,300 | 919 |
| 2008-03-21 | 904 | 939 | 898 | 938 | 465,100 | 938 |
| 2008-03-19 | 914 | 925 | 892 | 894 | 467,800 | 894 |
| 2008-03-18 | 883 | 893 | 869 | 884 | 289,400 | 884 |
| 2008-03-17 | 897 | 905 | 861 | 890 | 394,800 | 890 |
| 2008-03-14 | 900 | 917 | 890 | 907 | 707,500 | 907 |
| 2008-03-13 | 940 | 943 | 907 | 909 | 627,000 | 909 |
| 2008-03-12 | 962 | 973 | 942 | 950 | 544,800 | 950 |
| 2008-03-11 | 945 | 957 | 929 | 952 | 565,200 | 952 |
| 2008-03-10 | 993 | 1,005 | 941 | 955 | 739,700 | 955 |
| 2008-03-07 | 1,031 | 1,031 | 999 | 1,013 | 495,000 | 1,013 |
| 2008-03-06 | 1,004 | 1,054 | 1,004 | 1,042 | 511,800 | 1,042 |
| 2008-03-05 | 1,008 | 1,022 | 985 | 999 | 531,900 | 999 |
| 2008-03-04 | 1,017 | 1,020 | 983 | 1,007 | 366,200 | 1,007 |
| 2008-03-03 | 1,040 | 1,040 | 1,010 | 1,014 | 431,000 | 1,014 |
| 2008-02-29 | 1,034 | 1,060 | 1,031 | 1,058 | 330,600 | 1,058 |
| 2008-02-28 | 1,060 | 1,063 | 1,038 | 1,054 | 335,200 | 1,054 |
| 2008-02-27 | 1,056 | 1,075 | 1,053 | 1,065 | 399,000 | 1,065 |
| 2008-02-26 | 1,056 | 1,058 | 1,025 | 1,028 | 272,900 | 1,028 |
| 2008-02-25 | 1,022 | 1,047 | 1,022 | 1,043 | 576,100 | 1,043 |
| 2008-02-22 | 1,021 | 1,033 | 1,006 | 1,030 | 579,300 | 1,030 |
| 2008-02-21 | 1,047 | 1,062 | 1,022 | 1,036 | 642,500 | 1,036 |
| 2008-02-20 | 1,058 | 1,058 | 1,022 | 1,027 | 328,000 | 1,027 |
| 2008-02-19 | 1,062 | 1,073 | 1,047 | 1,052 | 394,000 | 1,052 |
| 2008-02-18 | 1,058 | 1,079 | 1,054 | 1,061 | 438,000 | 1,061 |
| 2008-02-15 | 1,034 | 1,061 | 1,022 | 1,057 | 343,400 | 1,057 |
| 2008-02-14 | 1,021 | 1,047 | 1,021 | 1,044 | 557,800 | 1,044 |
| 2008-02-13 | 1,018 | 1,019 | 1,006 | 1,010 | 369,600 | 1,010 |
| 2008-02-12 | 995 | 1,026 | 992 | 1,020 | 401,200 | 1,020 |
| 2008-02-08 | 1,026 | 1,041 | 1,002 | 1,013 | 517,700 | 1,013 |
| 2008-02-07 | 1,030 | 1,063 | 1,015 | 1,025 | 1,082,800 | 1,025 |
| 2008-02-06 | 1,007 | 1,070 | 994 | 1,029 | 1,000,000 | 1,029 |
| 2008-02-05 | 1,054 | 1,054 | 1,027 | 1,044 | 565,000 | 1,044 |
| 2008-02-04 | 1,021 | 1,056 | 1,021 | 1,055 | 650,700 | 1,055 |
| 2008-02-01 | 988 | 1,009 | 980 | 1,004 | 435,300 | 1,004 |
| 2008-01-31 | 963 | 999 | 963 | 998 | 338,000 | 998 |
| 2008-01-30 | 979 | 982 | 950 | 963 | 453,000 | 963 |
| 2008-01-29 | 979 | 987 | 958 | 978 | 553,900 | 978 |
| 2008-01-28 | 970 | 990 | 949 | 959 | 538,800 | 959 |
| 2008-01-25 | 958 | 980 | 953 | 966 | 697,100 | 966 |
| 2008-01-24 | 922 | 952 | 912 | 922 | 763,800 | 922 |
| 2008-01-23 | 902 | 940 | 898 | 918 | 413,300 | 918 |
| 2008-01-22 | 920 | 935 | 892 | 892 | 471,900 | 892 |
| 2008-01-21 | 974 | 981 | 943 | 950 | 411,500 | 950 |
| 2008-01-18 | 942 | 1,000 | 937 | 992 | 651,700 | 992 |
| 2008-01-17 | 950 | 978 | 949 | 972 | 642,700 | 972 |
| 2008-01-16 | 997 | 997 | 948 | 960 | 730,900 | 960 |
| 2008-01-15 | 1,059 | 1,059 | 1,006 | 1,008 | 514,500 | 1,008 |
| 2008-01-11 | 1,071 | 1,072 | 1,033 | 1,039 | 448,900 | 1,039 |
| 2008-01-10 | 1,089 | 1,089 | 1,062 | 1,064 | 573,300 | 1,064 |
| 2008-01-09 | 1,064 | 1,088 | 1,057 | 1,082 | 487,300 | 1,082 |
| 2008-01-08 | 1,079 | 1,086 | 1,069 | 1,081 | 523,800 | 1,081 |
| 2008-01-07 | 1,097 | 1,107 | 1,074 | 1,093 | 641,600 | 1,093 |
| 2008-01-04 | 1,117 | 1,142 | 1,112 | 1,119 | 397,000 | 1,119 |
分割・併合履歴 ： [1987-03-27]1株→1.12株
