4401 (株)ADEKA の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	899	900	890	898	120,300	898
2010-12-29	890	902	886	902	282,100	902
2010-12-28	887	890	882	886	188,300	886
2010-12-27	883	890	883	889	134,400	889
2010-12-24	891	895	886	888	187,700	888
2010-12-22	900	906	892	895	239,500	895
2010-12-21	899	910	895	906	255,900	906
2010-12-20	909	914	902	905	309,700	905
2010-12-17	909	915	902	907	352,300	907
2010-12-16	903	915	899	911	567,100	911
2010-12-15	917	925	893	905	498,800	905
2010-12-14	893	912	892	912	586,300	912
2010-12-13	878	889	873	887	481,400	887
2010-12-10	877	877	866	869	410,200	869
2010-12-09	862	872	861	869	387,200	869
2010-12-08	843	859	843	859	364,900	859
2010-12-07	842	847	842	846	164,700	846
2010-12-06	846	850	842	844	214,200	844
2010-12-03	844	846	840	842	139,400	842
2010-12-02	846	847	837	842	204,100	842
2010-12-01	839	845	832	836	293,200	836
2010-11-30	834	848	834	839	284,600	839
2010-11-29	834	840	829	838	395,300	838
2010-11-26	842	847	834	836	460,600	836
2010-11-25	843	852	837	847	289,100	847
2010-11-24	841	847	837	843	329,400	843
2010-11-22	854	858	850	855	236,600	855
2010-11-19	868	868	849	851	259,000	851
2010-11-18	851	865	846	865	354,200	865
2010-11-17	837	846	833	844	252,000	844
2010-11-16	843	850	837	842	333,800	842
2010-11-15	848	848	836	844	241,400	844
2010-11-12	840	854	840	841	313,300	841
2010-11-11	848	853	832	837	690,800	837
2010-11-10	871	880	847	853	507,000	853
2010-11-09	855	875	855	864	502,100	864
2010-11-08	864	870	852	860	335,600	860
2010-11-05	873	882	846	858	470,100	858
2010-11-04	853	873	852	869	251,400	869
2010-11-02	854	859	845	849	178,900	849
2010-11-01	860	861	846	852	157,400	852
2010-10-29	840	864	840	860	394,100	860
2010-10-28	871	878	853	853	395,900	853
2010-10-27	885	887	861	868	316,000	868
2010-10-26	877	889	874	876	349,000	876
2010-10-25	890	894	874	876	405,700	876
2010-10-22	877	899	873	896	457,100	896
2010-10-21	861	885	854	877	488,800	877
2010-10-20	867	869	858	860	274,800	860
2010-10-19	859	891	855	888	364,200	888
2010-10-18	861	879	861	863	330,900	863
2010-10-15	870	876	863	866	279,800	866
2010-10-14	880	893	873	875	282,300	875
2010-10-13	871	888	866	867	309,800	867
2010-10-12	891	895	858	859	213,100	859
2010-10-08	889	904	884	885	335,900	885
2010-10-07	880	889	878	885	208,400	885
2010-10-06	867	882	861	880	369,900	880
2010-10-05	830	861	830	856	282,100	856
2010-10-04	840	854	835	837	233,800	837
2010-10-01	857	857	841	843	169,200	843
2010-09-30	864	874	846	847	155,000	847
2010-09-29	854	876	854	865	293,000	865
2010-09-28	861	865	849	852	238,000	852
2010-09-27	868	870	857	870	151,800	870
2010-09-24	856	870	853	853	328,300	853
2010-09-22	863	871	858	867	236,000	867
2010-09-21	880	880	857	860	237,200	860
2010-09-17	866	873	862	869	264,000	869
2010-09-16	856	858	846	853	178,000	853
2010-09-15	843	862	841	853	441,000	853
2010-09-14	872	872	841	845	475,900	845
2010-09-13	876	884	872	877	308,800	877
2010-09-10	853	877	853	868	396,900	868
2010-09-09	849	862	849	862	223,400	862
2010-09-08	855	856	844	846	261,700	846
2010-09-07	855	867	851	860	227,100	860
2010-09-06	844	867	844	864	338,000	864
2010-09-03	841	847	834	842	419,400	842
2010-09-02	848	848	832	841	504,100	841
2010-09-01	851	853	833	841	563,800	841
2010-08-31	866	884	857	857	442,600	857
2010-08-30	888	898	879	881	443,200	881
2010-08-27	877	886	869	881	330,800	881
2010-08-26	882	898	870	876	460,700	876
2010-08-25	878	905	868	873	876,300	873
2010-08-24	864	877	853	874	545,600	874
2010-08-23	847	874	846	867	430,800	867
2010-08-20	842	854	842	846	174,200	846
2010-08-19	856	869	853	856	365,200	856
2010-08-18	859	868	842	859	335,700	859
2010-08-17	840	860	832	856	660,600	856
2010-08-16	845	861	839	856	307,500	856
2010-08-13	856	859	833	849	390,700	849
2010-08-12	838	865	833	861	586,700	861
2010-08-11	850	852	831	843	325,300	843
2010-08-10	875	878	849	852	293,100	852
2010-08-09	882	882	862	869	241,100	869
2010-08-06	862	895	853	883	305,900	883
2010-08-05	860	864	849	864	213,900	864
2010-08-04	849	853	838	845	149,900	845
2010-08-03	860	860	843	855	133,000	855
2010-08-02	847	862	842	845	173,400	845
2010-07-30	855	856	839	846	202,400	846
2010-07-29	851	867	848	857	193,700	857
2010-07-28	851	859	842	858	144,900	858
2010-07-27	835	845	830	843	195,700	843
2010-07-26	832	845	830	840	225,400	840
2010-07-23	833	840	822	826	167,900	826
2010-07-22	829	830	821	821	129,400	821
2010-07-21	832	842	821	829	158,900	829
2010-07-20	835	859	826	832	181,700	832
2010-07-16	859	865	838	842	226,600	842
2010-07-15	886	891	859	861	316,500	861
2010-07-14	855	878	847	868	198,400	868
2010-07-13	836	849	830	841	191,000	841
2010-07-12	829	854	826	832	145,000	832
2010-07-09	842	843	822	835	213,100	835
2010-07-08	835	843	830	837	197,500	837
2010-07-07	832	835	817	820	255,900	820
2010-07-06	823	844	815	838	140,300	838
2010-07-05	850	850	828	833	144,900	833
2010-07-02	819	830	816	826	107,700	826
2010-07-01	840	842	817	820	196,700	820
2010-06-30	830	848	822	839	296,000	839
2010-06-29	832	857	829	836	230,300	836
2010-06-28	860	860	829	834	229,100	834
2010-06-25	830	857	830	856	270,000	856
2010-06-24	854	856	834	845	238,400	845
2010-06-23	831	847	827	843	276,700	843
2010-06-22	847	849	838	846	173,200	846
2010-06-21	844	862	842	850	203,500	850
2010-06-18	849	853	837	843	171,200	843
2010-06-17	859	865	845	849	224,200	849
2010-06-16	858	872	853	861	311,400	861
2010-06-15	852	854	843	846	228,000	846
2010-06-14	853	862	853	860	82,800	860
2010-06-11	840	848	834	847	307,900	847
2010-06-10	838	838	827	836	161,000	836
2010-06-09	840	840	826	834	137,500	834
2010-06-08	830	845	827	840	114,700	840
2010-06-07	852	852	834	835	123,500	835
2010-06-04	868	872	856	861	126,300	861
2010-06-03	861	870	857	866	203,500	866
2010-06-02	850	860	835	841	238,200	841
2010-06-01	848	857	842	850	145,800	850
2010-05-31	847	866	841	859	202,800	859
2010-05-28	844	856	832	842	295,200	842
2010-05-27	814	832	809	829	276,100	829
2010-05-26	848	849	820	829	298,500	829
2010-05-25	851	856	829	835	231,000	835
2010-05-24	862	871	851	865	221,600	865
2010-05-21	879	885	861	867	273,000	867
2010-05-20	884	907	883	894	236,500	894
2010-05-19	900	904	877	897	223,900	897
2010-05-18	927	929	902	907	339,300	907
2010-05-17	923	929	907	919	369,600	919
2010-05-14	919	937	914	924	404,400	924
2010-05-13	897	937	892	934	993,900	934
2010-05-12	865	895	856	872	407,100	872
2010-05-11	885	890	860	860	335,000	860
2010-05-10	853	883	850	879	294,300	879
2010-05-07	862	864	847	854	318,600	854
2010-05-06	881	884	866	877	320,000	877
2010-04-30	889	896	886	892	217,500	892
2010-04-28	879	890	877	881	217,800	881
2010-04-27	907	909	895	907	155,900	907
2010-04-26	902	909	897	905	258,800	905
2010-04-23	885	897	879	894	201,900	894
2010-04-22	895	898	874	889	321,300	889
2010-04-21	872	893	862	887	420,900	887
2010-04-20	880	881	871	871	344,700	871
2010-04-19	880	900	880	884	562,900	884
2010-04-16	908	908	888	896	467,300	896
2010-04-15	908	923	903	914	343,000	914
2010-04-14	905	911	893	897	307,600	897
2010-04-13	912	921	904	912	259,400	912
2010-04-12	924	931	917	918	314,500	918
2010-04-09	913	926	912	923	175,100	923
2010-04-08	936	939	917	920	312,600	920
2010-04-07	934	946	929	939	206,800	939
2010-04-06	940	945	926	929	307,500	929
2010-04-05	933	934	923	931	236,900	931
2010-04-02	935	936	920	928	151,600	928
2010-04-01	929	939	915	933	320,700	933
2010-03-31	950	950	929	934	342,800	934
2010-03-30	905	942	891	939	671,100	939
2010-03-29	888	898	884	898	247,500	898
2010-03-26	877	888	871	888	299,300	888
2010-03-25	871	879	861	864	442,900	864
2010-03-24	866	869	855	859	173,700	859
2010-03-23	852	866	852	860	255,300	860
2010-03-19	860	870	857	867	259,500	867
2010-03-18	868	869	850	851	198,700	851
2010-03-17	853	868	848	864	365,200	864
2010-03-16	843	850	842	845	166,100	845
2010-03-15	850	858	842	848	187,000	848
2010-03-12	850	853	841	849	390,700	849
2010-03-11	850	855	840	848	268,000	848
2010-03-10	847	859	840	846	293,500	846
2010-03-09	849	855	846	854	214,800	854
2010-03-08	865	865	852	856	266,600	856
2010-03-05	852	863	846	856	327,500	856
2010-03-04	848	859	838	842	288,500	842
2010-03-03	836	844	830	843	219,700	843
2010-03-02	834	837	812	836	256,800	836
2010-03-01	825	839	816	830	206,700	830
2010-02-26	824	838	821	827	269,600	827
2010-02-25	830	839	817	823	380,000	823
2010-02-24	820	825	808	821	263,400	821
2010-02-23	826	839	812	833	444,600	833
2010-02-22	842	855	829	839	393,100	839
2010-02-19	840	842	826	836	449,000	836
2010-02-18	843	858	828	845	593,000	845
2010-02-17	830	837	822	837	392,800	837
2010-02-16	828	832	818	819	202,700	819
2010-02-15	831	837	821	828	352,400	828
2010-02-12	854	854	826	836	266,300	836
2010-02-10	843	846	834	841	303,200	841
2010-02-09	848	849	833	847	302,300	847
2010-02-08	830	868	822	855	673,900	855
2010-02-05	860	898	840	844	535,100	844
2010-02-04	868	885	864	877	212,900	877
2010-02-03	880	891	870	883	298,700	883
2010-02-02	842	881	832	879	369,800	879
2010-02-01	862	862	842	843	232,100	843
2010-01-29	871	879	866	871	228,900	871
2010-01-28	861	875	845	870	390,600	870
2010-01-27	879	879	867	867	274,700	867
2010-01-26	883	906	880	881	438,100	881
2010-01-25	868	882	861	877	268,900	877
2010-01-22	871	889	866	887	333,100	887
2010-01-21	868	900	863	895	389,400	895
2010-01-20	873	881	862	878	271,100	878
2010-01-19	872	885	871	875	184,200	875
2010-01-18	872	872	860	860	178,600	860
2010-01-15	880	896	864	885	400,500	885
2010-01-14	860	868	854	867	125,000	867
2010-01-13	858	885	855	858	304,400	858
2010-01-12	845	868	844	864	335,400	864
2010-01-08	835	854	830	845	313,600	845
2010-01-07	820	830	815	826	236,300	826
2010-01-06	808	821	805	819	147,200	819
2010-01-05	832	833	814	815	142,400	815
2010-01-04	812	823	807	823	104,000	823

分割・併合履歴： [1987-03-27]1株→1.12株