4401 (株)ADEKA の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 833 | 833 | 811 | 816 | 155,400 | 816 |
| 2009-12-29 | 829 | 833 | 822 | 830 | 154,700 | 830 |
| 2009-12-28 | 827 | 844 | 816 | 835 | 203,800 | 835 |
| 2009-12-25 | 831 | 832 | 824 | 829 | 105,300 | 829 |
| 2009-12-24 | 832 | 840 | 827 | 836 | 205,800 | 836 |
| 2009-12-22 | 836 | 845 | 832 | 840 | 182,200 | 840 |
| 2009-12-21 | 822 | 848 | 822 | 835 | 271,000 | 835 |
| 2009-12-18 | 821 | 833 | 816 | 832 | 110,400 | 832 |
| 2009-12-17 | 839 | 842 | 826 | 826 | 148,500 | 826 |
| 2009-12-16 | 840 | 854 | 834 | 839 | 151,000 | 839 |
| 2009-12-15 | 834 | 847 | 830 | 838 | 99,500 | 838 |
| 2009-12-14 | 839 | 843 | 825 | 840 | 122,700 | 840 |
| 2009-12-11 | 822 | 846 | 815 | 843 | 335,600 | 843 |
| 2009-12-10 | 842 | 852 | 818 | 826 | 193,800 | 826 |
| 2009-12-09 | 831 | 846 | 828 | 841 | 148,000 | 841 |
| 2009-12-08 | 840 | 855 | 838 | 848 | 166,400 | 848 |
| 2009-12-07 | 860 | 875 | 847 | 850 | 295,500 | 850 |
| 2009-12-04 | 836 | 841 | 823 | 831 | 227,400 | 831 |
| 2009-12-03 | 826 | 846 | 821 | 846 | 236,600 | 846 |
| 2009-12-02 | 815 | 819 | 804 | 814 | 161,500 | 814 |
| 2009-12-01 | 794 | 815 | 788 | 815 | 244,600 | 815 |
| 2009-11-30 | 779 | 796 | 779 | 793 | 247,500 | 793 |
| 2009-11-27 | 776 | 776 | 755 | 759 | 238,000 | 759 |
| 2009-11-26 | 772 | 782 | 767 | 776 | 194,600 | 776 |
| 2009-11-25 | 771 | 786 | 767 | 782 | 201,000 | 782 |
| 2009-11-24 | 781 | 790 | 773 | 781 | 401,900 | 781 |
| 2009-11-20 | 748 | 761 | 744 | 761 | 243,200 | 761 |
| 2009-11-19 | 770 | 770 | 751 | 763 | 213,800 | 763 |
| 2009-11-18 | 760 | 779 | 756 | 769 | 241,800 | 769 |
| 2009-11-17 | 785 | 790 | 762 | 766 | 222,300 | 766 |
| 2009-11-16 | 800 | 801 | 785 | 791 | 210,200 | 791 |
| 2009-11-13 | 799 | 811 | 792 | 810 | 294,300 | 810 |
| 2009-11-12 | 810 | 810 | 795 | 806 | 359,000 | 806 |
| 2009-11-11 | 800 | 814 | 799 | 802 | 288,400 | 802 |
| 2009-11-10 | 807 | 817 | 795 | 799 | 299,300 | 799 |
| 2009-11-09 | 802 | 820 | 786 | 814 | 333,600 | 814 |
| 2009-11-06 | 829 | 852 | 810 | 822 | 324,500 | 822 |
| 2009-11-05 | 823 | 829 | 807 | 819 | 256,800 | 819 |
| 2009-11-04 | 821 | 834 | 812 | 833 | 265,700 | 833 |
| 2009-11-02 | 816 | 833 | 814 | 830 | 242,700 | 830 |
| 2009-10-30 | 830 | 845 | 814 | 840 | 608,900 | 840 |
| 2009-10-29 | 798 | 818 | 777 | 810 | 645,400 | 810 |
| 2009-10-28 | 826 | 832 | 803 | 811 | 324,800 | 811 |
| 2009-10-27 | 842 | 845 | 819 | 826 | 331,100 | 826 |
| 2009-10-26 | 852 | 866 | 850 | 857 | 260,800 | 857 |
| 2009-10-23 | 836 | 850 | 834 | 846 | 203,200 | 846 |
| 2009-10-22 | 843 | 843 | 823 | 843 | 161,800 | 843 |
| 2009-10-21 | 844 | 850 | 839 | 843 | 128,900 | 843 |
| 2009-10-20 | 853 | 860 | 849 | 854 | 115,900 | 854 |
| 2009-10-19 | 850 | 858 | 833 | 845 | 247,500 | 845 |
| 2009-10-16 | 856 | 860 | 845 | 860 | 177,500 | 860 |
| 2009-10-15 | 861 | 875 | 844 | 855 | 191,000 | 855 |
| 2009-10-14 | 868 | 869 | 846 | 851 | 256,300 | 851 |
| 2009-10-13 | 858 | 883 | 852 | 868 | 477,500 | 868 |
| 2009-10-09 | 846 | 852 | 832 | 848 | 503,600 | 848 |
| 2009-10-08 | 828 | 832 | 810 | 826 | 386,100 | 826 |
| 2009-10-07 | 800 | 842 | 791 | 836 | 397,200 | 836 |
| 2009-10-06 | 806 | 815 | 795 | 805 | 349,000 | 805 |
| 2009-10-05 | 826 | 833 | 807 | 816 | 333,700 | 816 |
| 2009-10-02 | 832 | 832 | 817 | 829 | 351,400 | 829 |
| 2009-10-01 | 880 | 883 | 852 | 861 | 379,500 | 861 |
| 2009-09-30 | 864 | 899 | 854 | 898 | 430,900 | 898 |
| 2009-09-29 | 874 | 875 | 853 | 858 | 282,200 | 858 |
| 2009-09-28 | 890 | 890 | 865 | 871 | 271,600 | 871 |
| 2009-09-25 | 909 | 909 | 886 | 902 | 202,600 | 902 |
| 2009-09-24 | 893 | 917 | 884 | 917 | 450,300 | 917 |
| 2009-09-18 | 902 | 911 | 897 | 905 | 153,300 | 905 |
| 2009-09-17 | 911 | 922 | 902 | 911 | 286,300 | 911 |
| 2009-09-16 | 920 | 925 | 902 | 911 | 295,000 | 911 |
| 2009-09-15 | 917 | 925 | 908 | 914 | 196,600 | 914 |
| 2009-09-14 | 926 | 929 | 903 | 913 | 218,400 | 913 |
| 2009-09-11 | 935 | 937 | 919 | 927 | 350,300 | 927 |
| 2009-09-10 | 921 | 947 | 916 | 942 | 314,400 | 942 |
| 2009-09-09 | 912 | 933 | 900 | 911 | 457,300 | 911 |
| 2009-09-08 | 908 | 910 | 893 | 907 | 244,700 | 907 |
| 2009-09-07 | 907 | 921 | 903 | 909 | 356,200 | 909 |
| 2009-09-04 | 920 | 921 | 903 | 904 | 278,100 | 904 |
| 2009-09-03 | 932 | 935 | 923 | 927 | 214,600 | 927 |
| 2009-09-02 | 929 | 940 | 921 | 936 | 286,500 | 936 |
| 2009-09-01 | 926 | 957 | 925 | 951 | 298,000 | 951 |
| 2009-08-31 | 954 | 960 | 929 | 935 | 332,500 | 935 |
| 2009-08-28 | 930 | 950 | 923 | 947 | 507,300 | 947 |
| 2009-08-27 | 912 | 942 | 908 | 940 | 960,500 | 940 |
| 2009-08-26 | 885 | 931 | 881 | 922 | 835,500 | 922 |
| 2009-08-25 | 862 | 883 | 855 | 877 | 391,000 | 877 |
| 2009-08-24 | 861 | 873 | 859 | 873 | 348,800 | 873 |
| 2009-08-21 | 859 | 859 | 826 | 839 | 289,100 | 839 |
| 2009-08-20 | 845 | 859 | 835 | 854 | 355,600 | 854 |
| 2009-08-19 | 855 | 859 | 841 | 849 | 236,100 | 849 |
| 2009-08-18 | 851 | 867 | 840 | 852 | 290,000 | 852 |
| 2009-08-17 | 864 | 874 | 851 | 861 | 365,400 | 861 |
| 2009-08-14 | 874 | 883 | 864 | 869 | 403,000 | 869 |
| 2009-08-13 | 878 | 886 | 871 | 880 | 309,300 | 880 |
| 2009-08-12 | 887 | 892 | 873 | 879 | 446,200 | 879 |
| 2009-08-11 | 904 | 904 | 874 | 886 | 650,000 | 886 |
| 2009-08-10 | 910 | 918 | 890 | 896 | 634,200 | 896 |
| 2009-08-07 | 870 | 928 | 864 | 910 | 1,045,600 | 910 |
| 2009-08-06 | 870 | 877 | 854 | 864 | 529,500 | 864 |
| 2009-08-05 | 879 | 888 | 873 | 877 | 393,800 | 877 |
| 2009-08-04 | 862 | 873 | 859 | 862 | 225,100 | 862 |
| 2009-08-03 | 856 | 874 | 845 | 852 | 372,600 | 852 |
| 2009-07-31 | 849 | 855 | 835 | 848 | 286,200 | 848 |
| 2009-07-30 | 866 | 866 | 842 | 848 | 336,700 | 848 |
| 2009-07-29 | 852 | 865 | 843 | 861 | 298,000 | 861 |
| 2009-07-28 | 864 | 865 | 846 | 862 | 229,700 | 862 |
| 2009-07-27 | 883 | 890 | 860 | 863 | 334,500 | 863 |
| 2009-07-24 | 850 | 863 | 841 | 863 | 396,600 | 863 |
| 2009-07-23 | 857 | 865 | 845 | 846 | 242,700 | 846 |
| 2009-07-22 | 849 | 871 | 838 | 862 | 419,400 | 862 |
| 2009-07-21 | 824 | 845 | 817 | 842 | 264,000 | 842 |
| 2009-07-17 | 823 | 826 | 807 | 815 | 318,100 | 815 |
| 2009-07-16 | 836 | 836 | 823 | 824 | 466,200 | 824 |
| 2009-07-15 | 814 | 837 | 802 | 836 | 831,900 | 836 |
| 2009-07-14 | 823 | 835 | 798 | 818 | 509,200 | 818 |
| 2009-07-13 | 847 | 855 | 807 | 813 | 496,700 | 813 |
| 2009-07-10 | 851 | 857 | 822 | 837 | 751,100 | 837 |
| 2009-07-09 | 851 | 852 | 823 | 827 | 437,200 | 827 |
| 2009-07-08 | 865 | 885 | 852 | 858 | 517,400 | 858 |
| 2009-07-07 | 891 | 896 | 864 | 875 | 320,100 | 875 |
| 2009-07-06 | 896 | 909 | 879 | 884 | 345,100 | 884 |
| 2009-07-03 | 870 | 885 | 853 | 877 | 536,600 | 877 |
| 2009-07-02 | 892 | 896 | 865 | 880 | 666,100 | 880 |
| 2009-07-01 | 904 | 912 | 875 | 902 | 1,024,300 | 902 |
| 2009-06-30 | 891 | 924 | 882 | 923 | 988,800 | 923 |
| 2009-06-29 | 873 | 878 | 850 | 861 | 822,800 | 861 |
| 2009-06-26 | 818 | 845 | 808 | 843 | 585,800 | 843 |
| 2009-06-25 | 781 | 818 | 781 | 809 | 590,300 | 809 |
| 2009-06-24 | 803 | 806 | 780 | 791 | 349,900 | 791 |
| 2009-06-23 | 780 | 793 | 773 | 783 | 463,200 | 783 |
| 2009-06-22 | 793 | 819 | 790 | 811 | 357,800 | 811 |
| 2009-06-19 | 818 | 823 | 795 | 813 | 503,700 | 813 |
| 2009-06-18 | 839 | 842 | 810 | 823 | 358,800 | 823 |
| 2009-06-17 | 795 | 829 | 789 | 819 | 562,300 | 819 |
| 2009-06-16 | 813 | 818 | 793 | 802 | 438,800 | 802 |
| 2009-06-15 | 828 | 841 | 806 | 828 | 899,600 | 828 |
| 2009-06-12 | 830 | 858 | 816 | 821 | 1,753,100 | 821 |
| 2009-06-11 | 880 | 880 | 852 | 870 | 366,500 | 870 |
| 2009-06-10 | 866 | 874 | 849 | 870 | 916,800 | 870 |
| 2009-06-09 | 875 | 879 | 841 | 853 | 758,600 | 853 |
| 2009-06-08 | 856 | 881 | 850 | 865 | 712,700 | 865 |
| 2009-06-05 | 872 | 885 | 834 | 846 | 632,000 | 846 |
| 2009-06-04 | 826 | 916 | 823 | 892 | 1,125,100 | 892 |
| 2009-06-03 | 804 | 821 | 791 | 816 | 974,400 | 816 |
| 2009-06-02 | 836 | 852 | 813 | 816 | 917,000 | 816 |
| 2009-06-01 | 800 | 833 | 774 | 826 | 1,303,400 | 826 |
| 2009-05-29 | 721 | 828 | 716 | 820 | 1,151,400 | 820 |
| 2009-05-28 | 704 | 733 | 704 | 728 | 367,200 | 728 |
| 2009-05-27 | 725 | 734 | 712 | 718 | 500,800 | 718 |
| 2009-05-26 | 746 | 749 | 716 | 723 | 437,400 | 723 |
| 2009-05-25 | 681 | 716 | 681 | 716 | 625,200 | 716 |
| 2009-05-22 | 645 | 667 | 645 | 662 | 622,700 | 662 |
| 2009-05-21 | 658 | 667 | 655 | 665 | 404,200 | 665 |
| 2009-05-20 | 656 | 670 | 651 | 657 | 287,100 | 657 |
| 2009-05-19 | 655 | 656 | 645 | 651 | 338,300 | 651 |
| 2009-05-18 | 666 | 668 | 651 | 657 | 257,900 | 657 |
| 2009-05-15 | 648 | 666 | 637 | 657 | 368,500 | 657 |
| 2009-05-14 | 650 | 676 | 646 | 646 | 236,000 | 646 |
| 2009-05-13 | 676 | 676 | 661 | 665 | 151,600 | 665 |
| 2009-05-12 | 673 | 685 | 668 | 669 | 273,200 | 669 |
| 2009-05-11 | 661 | 680 | 661 | 673 | 270,200 | 673 |
| 2009-05-08 | 661 | 671 | 652 | 666 | 218,600 | 666 |
| 2009-05-07 | 654 | 664 | 650 | 660 | 283,700 | 660 |
| 2009-05-01 | 634 | 650 | 631 | 644 | 374,600 | 644 |
| 2009-04-30 | 627 | 638 | 624 | 625 | 290,300 | 625 |
| 2009-04-28 | 632 | 647 | 615 | 617 | 268,700 | 617 |
| 2009-04-27 | 649 | 653 | 635 | 642 | 281,500 | 642 |
| 2009-04-24 | 634 | 643 | 623 | 635 | 314,200 | 635 |
| 2009-04-23 | 651 | 657 | 621 | 635 | 457,700 | 635 |
| 2009-04-22 | 645 | 652 | 630 | 638 | 257,600 | 638 |
| 2009-04-21 | 635 | 642 | 620 | 638 | 498,800 | 638 |
| 2009-04-20 | 641 | 642 | 630 | 635 | 256,800 | 635 |
| 2009-04-17 | 615 | 630 | 610 | 626 | 413,200 | 626 |
| 2009-04-16 | 625 | 643 | 618 | 625 | 214,900 | 625 |
| 2009-04-15 | 631 | 644 | 627 | 634 | 265,400 | 634 |
| 2009-04-14 | 650 | 650 | 631 | 640 | 175,900 | 640 |
| 2009-04-13 | 631 | 654 | 631 | 640 | 269,500 | 640 |
| 2009-04-10 | 643 | 643 | 628 | 640 | 480,300 | 640 |
| 2009-04-09 | 611 | 628 | 610 | 623 | 380,700 | 623 |
| 2009-04-08 | 614 | 628 | 608 | 612 | 222,400 | 612 |
| 2009-04-07 | 645 | 645 | 622 | 627 | 300,500 | 627 |
| 2009-04-06 | 660 | 663 | 639 | 644 | 221,200 | 644 |
| 2009-04-03 | 655 | 655 | 633 | 640 | 361,100 | 640 |
| 2009-04-02 | 634 | 659 | 624 | 650 | 232,600 | 650 |
| 2009-04-01 | 591 | 628 | 589 | 614 | 412,000 | 614 |
| 2009-03-31 | 615 | 640 | 606 | 610 | 293,400 | 610 |
| 2009-03-30 | 635 | 654 | 617 | 619 | 268,600 | 619 |
| 2009-03-27 | 660 | 676 | 652 | 655 | 312,300 | 655 |
| 2009-03-26 | 659 | 665 | 633 | 659 | 295,100 | 659 |
| 2009-03-25 | 669 | 669 | 643 | 659 | 254,300 | 659 |
| 2009-03-24 | 644 | 667 | 635 | 660 | 275,300 | 660 |
| 2009-03-23 | 617 | 643 | 612 | 643 | 327,300 | 643 |
| 2009-03-19 | 622 | 622 | 587 | 598 | 291,300 | 598 |
| 2009-03-18 | 608 | 618 | 605 | 612 | 236,800 | 612 |
| 2009-03-17 | 608 | 608 | 588 | 594 | 183,700 | 594 |
| 2009-03-16 | 583 | 603 | 583 | 594 | 220,100 | 594 |
| 2009-03-13 | 573 | 585 | 571 | 573 | 464,100 | 573 |
| 2009-03-12 | 560 | 568 | 537 | 549 | 329,300 | 549 |
| 2009-03-11 | 554 | 571 | 543 | 560 | 300,800 | 560 |
| 2009-03-10 | 560 | 569 | 534 | 535 | 358,600 | 535 |
| 2009-03-09 | 546 | 564 | 546 | 554 | 248,600 | 554 |
| 2009-03-06 | 565 | 578 | 544 | 546 | 443,400 | 546 |
| 2009-03-05 | 574 | 587 | 568 | 574 | 347,100 | 574 |
| 2009-03-04 | 544 | 561 | 539 | 557 | 361,700 | 557 |
| 2009-03-03 | 535 | 554 | 528 | 540 | 416,400 | 540 |
| 2009-03-02 | 543 | 549 | 523 | 540 | 505,200 | 540 |
| 2009-02-27 | 528 | 544 | 522 | 533 | 279,100 | 533 |
| 2009-02-26 | 509 | 534 | 507 | 514 | 283,100 | 514 |
| 2009-02-25 | 545 | 549 | 510 | 514 | 537,900 | 514 |
| 2009-02-24 | 515 | 521 | 508 | 515 | 400,400 | 515 |
| 2009-02-23 | 508 | 543 | 504 | 533 | 460,000 | 533 |
| 2009-02-20 | 534 | 547 | 521 | 528 | 493,000 | 528 |
| 2009-02-19 | 524 | 554 | 524 | 542 | 460,500 | 542 |
| 2009-02-18 | 513 | 544 | 505 | 534 | 424,500 | 534 |
| 2009-02-17 | 508 | 526 | 499 | 511 | 562,100 | 511 |
| 2009-02-16 | 511 | 536 | 506 | 526 | 669,300 | 526 |
| 2009-02-13 | 475 | 511 | 472 | 491 | 904,400 | 491 |
| 2009-02-12 | 479 | 480 | 460 | 461 | 691,100 | 461 |
| 2009-02-10 | 499 | 502 | 479 | 494 | 745,200 | 494 |
| 2009-02-09 | 551 | 551 | 499 | 499 | 824,500 | 499 |
| 2009-02-06 | 593 | 593 | 533 | 551 | 642,600 | 551 |
| 2009-02-05 | 610 | 610 | 581 | 583 | 388,200 | 583 |
| 2009-02-04 | 595 | 611 | 576 | 604 | 302,700 | 604 |
| 2009-02-03 | 580 | 607 | 580 | 585 | 235,800 | 585 |
| 2009-02-02 | 603 | 603 | 575 | 584 | 332,700 | 584 |
| 2009-01-30 | 600 | 613 | 594 | 603 | 287,700 | 603 |
| 2009-01-29 | 629 | 636 | 618 | 632 | 246,600 | 632 |
| 2009-01-28 | 613 | 634 | 602 | 622 | 180,700 | 622 |
| 2009-01-27 | 597 | 632 | 591 | 625 | 249,600 | 625 |
| 2009-01-26 | 599 | 599 | 575 | 589 | 246,000 | 589 |
| 2009-01-23 | 596 | 607 | 589 | 593 | 190,800 | 593 |
| 2009-01-22 | 571 | 602 | 571 | 602 | 326,200 | 602 |
| 2009-01-21 | 575 | 591 | 575 | 580 | 166,300 | 580 |
| 2009-01-20 | 583 | 593 | 572 | 582 | 196,300 | 582 |
| 2009-01-19 | 590 | 607 | 590 | 598 | 153,400 | 598 |
| 2009-01-16 | 587 | 603 | 587 | 598 | 242,100 | 598 |
| 2009-01-15 | 555 | 588 | 555 | 578 | 396,700 | 578 |
| 2009-01-14 | 553 | 579 | 552 | 565 | 205,400 | 565 |
| 2009-01-13 | 568 | 568 | 552 | 563 | 223,300 | 563 |
| 2009-01-09 | 591 | 592 | 572 | 578 | 232,800 | 578 |
| 2009-01-08 | 597 | 598 | 581 | 592 | 310,900 | 592 |
| 2009-01-07 | 619 | 621 | 583 | 597 | 441,800 | 597 |
| 2009-01-06 | 635 | 637 | 615 | 618 | 291,400 | 618 |
| 2009-01-05 | 659 | 659 | 619 | 625 | 218,200 | 625 |
分割・併合履歴 ： [1987-03-27]1株→1.12株
