4401 (株)ADEKA の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,160	1,172	1,155	1,158	305,200	1,158
2013-12-27	1,129	1,154	1,116	1,150	437,100	1,150
2013-12-26	1,114	1,128	1,092	1,123	389,600	1,123
2013-12-25	1,072	1,093	1,072	1,091	303,400	1,091
2013-12-24	1,078	1,094	1,074	1,079	450,900	1,079
2013-12-20	1,068	1,096	1,063	1,088	521,700	1,088
2013-12-19	1,097	1,099	1,066	1,068	677,400	1,068
2013-12-18	1,104	1,107	1,079	1,080	574,500	1,080
2013-12-17	1,100	1,119	1,088	1,114	442,600	1,114
2013-12-16	1,111	1,117	1,093	1,096	259,200	1,096
2013-12-13	1,132	1,137	1,121	1,129	505,100	1,129
2013-12-12	1,141	1,143	1,128	1,139	221,300	1,139
2013-12-11	1,148	1,158	1,144	1,154	179,300	1,154
2013-12-10	1,155	1,167	1,150	1,157	279,000	1,157
2013-12-09	1,139	1,155	1,130	1,152	293,400	1,152
2013-12-06	1,112	1,120	1,109	1,116	245,500	1,116
2013-12-05	1,135	1,136	1,115	1,119	279,700	1,119
2013-12-04	1,141	1,158	1,123	1,134	340,000	1,134
2013-12-03	1,147	1,148	1,139	1,142	159,500	1,142
2013-12-02	1,142	1,150	1,139	1,141	169,700	1,141
2013-11-29	1,136	1,143	1,132	1,139	176,200	1,139
2013-11-28	1,135	1,142	1,129	1,137	264,700	1,137
2013-11-27	1,162	1,163	1,128	1,132	310,100	1,132
2013-11-26	1,159	1,181	1,159	1,173	465,300	1,173
2013-11-25	1,160	1,167	1,148	1,161	154,500	1,161
2013-11-22	1,166	1,169	1,150	1,157	253,200	1,157
2013-11-21	1,147	1,158	1,142	1,155	206,000	1,155
2013-11-20	1,156	1,159	1,143	1,147	245,700	1,147
2013-11-19	1,159	1,171	1,141	1,152	398,100	1,152
2013-11-18	1,180	1,186	1,152	1,160	336,500	1,160
2013-11-15	1,176	1,191	1,157	1,165	719,800	1,165
2013-11-14	1,163	1,165	1,143	1,158	337,300	1,158
2013-11-13	1,145	1,162	1,143	1,158	251,700	1,158
2013-11-12	1,130	1,153	1,129	1,146	247,600	1,146
2013-11-11	1,129	1,137	1,116	1,130	335,200	1,130
2013-11-08	1,114	1,128	1,102	1,114	239,400	1,114
2013-11-07	1,131	1,136	1,115	1,121	270,700	1,121
2013-11-06	1,122	1,147	1,122	1,130	475,000	1,130
2013-11-05	1,161	1,162	1,118	1,128	369,900	1,128
2013-11-01	1,160	1,163	1,140	1,151	330,400	1,151
2013-10-31	1,161	1,195	1,150	1,151	604,400	1,151
2013-10-30	1,155	1,160	1,142	1,158	288,700	1,158
2013-10-29	1,147	1,154	1,133	1,150	199,200	1,150
2013-10-28	1,138	1,159	1,125	1,158	269,200	1,158
2013-10-25	1,170	1,170	1,126	1,129	338,300	1,129
2013-10-24	1,160	1,172	1,149	1,169	224,600	1,169
2013-10-23	1,188	1,195	1,164	1,164	284,700	1,164
2013-10-22	1,185	1,190	1,179	1,183	285,500	1,183
2013-10-21	1,184	1,189	1,166	1,179	204,500	1,179
2013-10-18	1,176	1,198	1,166	1,171	364,800	1,171
2013-10-17	1,185	1,186	1,164	1,170	155,600	1,170
2013-10-16	1,169	1,184	1,161	1,169	243,700	1,169
2013-10-15	1,185	1,185	1,164	1,167	461,200	1,167
2013-10-11	1,160	1,208	1,160	1,194	634,000	1,194
2013-10-10	1,145	1,159	1,133	1,140	205,000	1,140
2013-10-09	1,125	1,143	1,111	1,143	238,900	1,143
2013-10-08	1,115	1,136	1,107	1,131	221,400	1,131
2013-10-07	1,145	1,146	1,120	1,130	247,600	1,130
2013-10-04	1,159	1,160	1,145	1,146	273,600	1,146
2013-10-03	1,148	1,182	1,146	1,167	430,300	1,167
2013-10-02	1,160	1,161	1,129	1,141	211,400	1,141
2013-10-01	1,153	1,167	1,146	1,161	213,700	1,161
2013-09-30	1,147	1,171	1,142	1,162	249,200	1,162
2013-09-27	1,206	1,209	1,170	1,175	319,100	1,175
2013-09-26	1,191	1,209	1,171	1,203	181,900	1,203
2013-09-25	1,194	1,199	1,182	1,189	311,100	1,189
2013-09-24	1,198	1,219	1,189	1,202	251,000	1,202
2013-09-20	1,207	1,225	1,190	1,200	316,500	1,200
2013-09-19	1,220	1,224	1,190	1,209	442,800	1,209
2013-09-18	1,214	1,229	1,199	1,210	405,700	1,210
2013-09-17	1,198	1,208	1,189	1,190	254,500	1,190
2013-09-13	1,156	1,187	1,156	1,184	432,600	1,184
2013-09-12	1,160	1,167	1,146	1,155	260,000	1,155
2013-09-11	1,156	1,183	1,156	1,161	440,200	1,161
2013-09-10	1,146	1,154	1,132	1,153	403,900	1,153
2013-09-09	1,169	1,179	1,132	1,147	411,700	1,147
2013-09-06	1,174	1,177	1,139	1,154	604,600	1,154
2013-09-05	1,140	1,164	1,121	1,155	414,600	1,155
2013-09-04	1,090	1,139	1,078	1,133	293,400	1,133
2013-09-03	1,101	1,110	1,094	1,108	237,400	1,108
2013-09-02	1,075	1,093	1,063	1,088	197,300	1,088
2013-08-30	1,089	1,095	1,069	1,074	291,900	1,074
2013-08-29	1,086	1,103	1,079	1,088	252,600	1,088
2013-08-28	1,075	1,090	1,058	1,081	166,400	1,081
2013-08-27	1,099	1,117	1,090	1,104	273,100	1,104
2013-08-26	1,129	1,134	1,102	1,105	233,100	1,105
2013-08-23	1,092	1,130	1,089	1,120	487,000	1,120
2013-08-22	1,080	1,102	1,060	1,074	600,200	1,074
2013-08-21	1,065	1,110	1,063	1,077	1,144,000	1,077
2013-08-20	1,031	1,085	1,025	1,062	821,900	1,062
2013-08-19	1,024	1,028	1,013	1,021	198,600	1,021
2013-08-16	1,028	1,042	1,021	1,030	220,900	1,030
2013-08-15	1,045	1,084	1,035	1,041	502,500	1,041
2013-08-14	1,047	1,057	1,027	1,047	236,000	1,047
2013-08-13	1,016	1,053	1,015	1,038	366,800	1,038
2013-08-12	991	1,016	987	999	396,300	999
2013-08-09	1,005	1,023	999	1,000	528,400	1,000
2013-08-08	1,015	1,029	992	995	313,000	995
2013-08-07	1,022	1,039	1,018	1,018	345,500	1,018
2013-08-06	1,038	1,048	1,024	1,042	316,300	1,042
2013-08-05	1,042	1,042	1,022	1,032	184,700	1,032
2013-08-02	1,028	1,053	1,022	1,053	209,800	1,053
2013-08-01	991	1,028	965	1,028	542,400	1,028
2013-07-31	1,012	1,025	989	990	305,200	990
2013-07-30	993	1,029	988	1,026	316,000	1,026
2013-07-29	1,015	1,016	992	998	418,400	998
2013-07-26	1,062	1,071	1,037	1,040	406,200	1,040
2013-07-25	1,092	1,104	1,075	1,083	274,300	1,083
2013-07-24	1,104	1,105	1,075	1,089	291,300	1,089
2013-07-23	1,088	1,107	1,078	1,104	309,000	1,104
2013-07-22	1,089	1,094	1,072	1,090	311,700	1,090
2013-07-19	1,092	1,104	1,066	1,070	376,400	1,070
2013-07-18	1,096	1,100	1,079	1,092	284,900	1,092
2013-07-17	1,099	1,099	1,080	1,090	299,600	1,090
2013-07-16	1,089	1,100	1,082	1,096	218,400	1,096
2013-07-12	1,069	1,087	1,069	1,085	316,400	1,085
2013-07-11	1,076	1,076	1,042	1,063	393,800	1,063
2013-07-10	1,068	1,088	1,066	1,081	698,400	1,081
2013-07-09	1,055	1,062	1,040	1,061	419,000	1,061
2013-07-08	1,065	1,076	1,038	1,039	406,500	1,039
2013-07-05	1,040	1,061	1,039	1,059	466,200	1,059
2013-07-04	1,076	1,077	1,021	1,036	533,300	1,036
2013-07-03	1,065	1,071	1,055	1,067	495,200	1,067
2013-07-02	1,048	1,058	1,035	1,055	464,000	1,055
2013-07-01	1,026	1,030	1,009	1,027	457,400	1,027
2013-06-28	998	1,023	992	1,018	564,400	1,018
2013-06-27	971	978	947	977	410,600	977
2013-06-26	977	983	941	956	436,400	956
2013-06-25	977	977	946	964	409,300	964
2013-06-24	973	977	957	966	345,500	966
2013-06-21	913	955	901	950	618,500	950
2013-06-20	924	948	920	944	379,600	944
2013-06-19	922	940	907	936	272,300	936
2013-06-18	917	925	900	901	280,600	901
2013-06-17	884	920	880	916	325,600	916
2013-06-14	884	908	878	888	608,500	888
2013-06-13	880	889	851	861	323,300	861
2013-06-12	894	903	878	895	232,500	895
2013-06-11	924	924	892	905	242,600	905
2013-06-10	906	925	901	925	277,400	925
2013-06-07	843	875	828	861	521,200	861
2013-06-06	895	895	861	865	487,300	865
2013-06-05	891	942	885	915	781,300	915
2013-06-04	892	911	888	906	476,800	906
2013-06-03	917	918	889	891	437,100	891
2013-05-31	919	936	913	918	529,700	918
2013-05-30	900	930	892	898	475,300	898
2013-05-29	923	949	897	928	472,100	928
2013-05-28	881	908	879	902	419,700	902
2013-05-27	941	944	894	896	383,500	896
2013-05-24	939	967	920	949	393,000	949
2013-05-23	997	1,018	939	939	530,100	939
2013-05-22	995	1,010	982	982	444,900	982
2013-05-21	998	1,010	982	1,001	339,500	1,001
2013-05-20	1,003	1,017	1,001	1,007	255,500	1,007
2013-05-17	962	1,002	962	997	422,500	997
2013-05-16	1,000	1,006	950	974	427,500	974
2013-05-15	1,030	1,031	998	1,009	330,000	1,009
2013-05-14	1,038	1,038	1,009	1,019	488,200	1,019
2013-05-13	1,035	1,045	1,020	1,041	573,500	1,041
2013-05-10	1,004	1,033	989	1,021	713,800	1,021
2013-05-09	933	1,009	933	989	822,200	989
2013-05-08	969	969	932	933	683,100	933
2013-05-07	913	984	913	978	1,192,900	978
2013-05-02	902	908	893	898	468,400	898
2013-05-01	881	911	875	903	1,029,700	903
2013-04-30	845	883	838	876	778,800	876
2013-04-26	849	854	826	830	477,300	830
2013-04-25	808	844	808	840	678,800	840
2013-04-24	795	802	793	796	757,100	796
2013-04-23	769	799	769	783	517,300	783
2013-04-22	777	794	776	784	324,200	784
2013-04-19	782	786	766	770	461,300	770
2013-04-18	792	792	780	781	414,300	781
2013-04-17	788	796	787	792	231,500	792
2013-04-16	788	790	777	781	387,400	781
2013-04-15	795	799	791	792	340,400	792
2013-04-12	799	807	793	799	278,700	799
2013-04-11	800	811	794	799	368,100	799
2013-04-10	809	814	791	794	443,200	794
2013-04-09	810	822	804	812	261,700	812
2013-04-08	814	822	792	809	287,300	809
2013-04-05	814	825	795	799	399,900	799
2013-04-04	755	784	752	783	323,100	783
2013-04-03	753	774	749	766	345,700	766
2013-04-02	770	770	747	752	397,500	752
2013-04-01	802	807	775	775	276,000	775
2013-03-29	805	810	799	803	187,600	803
2013-03-28	815	831	808	810	445,300	810
2013-03-27	817	819	806	817	210,100	817
2013-03-26	826	831	820	828	259,500	828
2013-03-25	849	859	831	831	339,700	831
2013-03-22	845	857	838	838	256,800	838
2013-03-21	862	869	850	858	395,700	858
2013-03-19	830	851	824	849	356,100	849
2013-03-18	828	830	819	823	250,500	823
2013-03-15	828	836	826	833	328,400	833
2013-03-14	811	823	806	822	249,000	822
2013-03-13	809	814	801	807	384,300	807
2013-03-12	837	838	815	817	366,800	817
2013-03-11	812	839	812	837	522,700	837
2013-03-08	812	820	808	814	484,200	814
2013-03-07	819	819	807	812	337,200	812
2013-03-06	813	816	805	814	308,900	814
2013-03-05	818	824	805	808	277,200	808
2013-03-04	807	819	806	815	307,700	815
2013-03-01	809	812	796	807	500,900	807
2013-02-28	804	822	804	815	295,300	815
2013-02-27	807	817	798	801	314,600	801
2013-02-26	799	808	798	804	361,100	804
2013-02-25	818	829	806	820	356,900	820
2013-02-22	812	815	802	810	438,900	810
2013-02-21	823	834	814	820	416,300	820
2013-02-20	834	841	815	824	530,400	824
2013-02-19	838	849	829	835	283,600	835
2013-02-18	829	860	829	853	363,400	853
2013-02-15	831	831	803	818	319,200	818
2013-02-14	835	838	822	831	272,900	831
2013-02-13	836	842	815	827	239,000	827
2013-02-12	860	863	834	836	245,300	836
2013-02-08	839	865	828	851	556,700	851
2013-02-07	810	851	796	838	504,100	838
2013-02-06	786	817	786	810	232,200	810
2013-02-05	791	798	786	788	150,600	788
2013-02-04	798	808	796	803	230,600	803
2013-02-01	790	794	786	789	147,400	789
2013-01-31	783	787	766	784	158,500	784
2013-01-30	769	783	768	780	122,400	780
2013-01-29	767	782	765	767	137,700	767
2013-01-28	784	785	769	769	171,800	769
2013-01-25	765	781	765	781	266,100	781
2013-01-24	744	754	736	754	151,900	754
2013-01-23	746	755	741	744	239,300	744
2013-01-22	749	765	747	751	422,600	751
2013-01-21	736	748	729	743	219,200	743
2013-01-18	736	736	722	732	224,400	732
2013-01-17	732	736	709	724	376,500	724
2013-01-16	753	753	721	725	542,800	725
2013-01-15	760	764	749	753	177,100	753
2013-01-11	758	759	744	751	213,500	751
2013-01-10	742	757	739	753	195,100	753
2013-01-09	725	754	721	746	391,800	746
2013-01-08	749	761	739	740	285,800	740
2013-01-07	763	764	745	750	297,300	750
2013-01-04	757	764	751	763	160,300	763

分割・併合履歴： [1987-03-27]1株→1.12株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30