1. HOME >
  2. 株価時系列 >
  3. 4401 >
  4. 2016年

4401 (株)ADEKA の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5761,5921,5641,590152,3001,590
2016-12-291,6021,6041,5841,590271,7001,590
2016-12-281,5921,6251,5921,614253,1001,614
2016-12-271,5801,6121,5781,589486,8001,589
2016-12-261,6101,6121,5801,586447,3001,586
2016-12-221,6151,6251,6061,625414,1001,625
2016-12-211,6601,6601,6191,628383,3001,628
2016-12-201,6601,6681,6441,665191,8001,665
2016-12-191,6711,6781,6491,666279,3001,666
2016-12-161,6701,6751,6581,665307,0001,665
2016-12-151,6521,6611,6371,643199,5001,643
2016-12-141,6601,6631,6461,654193,7001,654
2016-12-131,6381,6531,6261,651248,6001,651
2016-12-121,6161,6371,6081,628260,0001,628
2016-12-091,6371,6401,6101,625422,1001,625
2016-12-081,6271,6451,6171,645275,5001,645
2016-12-071,6181,6191,5941,617383,5001,617
2016-12-061,5611,5791,5551,578291,8001,578
2016-12-051,5631,5691,5311,542216,2001,542
2016-12-021,5761,5831,5461,546308,7001,546
2016-12-011,5681,6171,5621,576451,6001,576
2016-11-301,5391,5451,5281,539228,3001,539
2016-11-291,5241,5381,5221,531288,4001,531
2016-11-281,5221,5341,5091,529174,6001,529
2016-11-251,5311,5461,5201,531234,3001,531
2016-11-241,5401,5441,5211,527218,5001,527
2016-11-221,5161,5271,5141,521188,7001,521
2016-11-211,5201,5311,5161,516169,3001,516
2016-11-181,5291,5291,5061,511320,7001,511
2016-11-171,5021,5141,5001,511165,4001,511
2016-11-161,5171,5191,5011,514307,4001,514
2016-11-151,5101,5151,4921,507171,7001,507
2016-11-141,5201,5251,5051,516161,1001,516
2016-11-111,5411,5411,4791,486343,3001,486
2016-11-101,5411,5491,5101,521324,8001,521
2016-11-091,5161,5261,4121,425342,0001,425
2016-11-081,4951,5051,4911,498236,9001,498
2016-11-071,5201,5371,5041,511288,9001,511
2016-11-041,4751,4961,4641,494561,8001,494
2016-11-021,5411,5501,4591,475920,6001,475
2016-11-011,5721,5801,5561,572361,9001,572
2016-10-311,6001,6051,5821,590332,5001,590
2016-10-281,5721,6071,5711,5971,283,7001,597
2016-10-271,5621,5771,5511,564360,9001,564
2016-10-261,5461,5641,5411,561354,2001,561
2016-10-251,5581,5761,5541,559400,1001,559
2016-10-241,5431,5491,5321,542346,0001,542
2016-10-211,5301,5591,5271,538677,4001,538
2016-10-201,4991,5171,4971,512430,4001,512
2016-10-191,4991,5071,4881,497429,4001,497
2016-10-171,4481,4621,4431,453208,3001,453
2016-10-131,4301,4451,4231,434313,4001,434
2016-10-121,4141,4331,4141,418189,3001,418
2016-10-111,4321,4501,4191,436225,4001,436
2016-10-071,4331,4401,4221,429201,4001,429
2016-10-061,4391,4461,4281,431255,1001,431
2016-10-051,4141,4321,4001,422472,6001,422
2016-10-041,3931,4201,3811,410342,5001,410
2016-10-031,3901,3991,3781,392246,0001,392
2016-09-301,3631,3991,3521,390400,9001,390
2016-09-291,4101,4111,3941,403215,2001,403
2016-09-281,3891,3951,3661,390334,1001,390
2016-09-271,3401,4011,3371,400376,3001,400
2016-09-261,3851,3921,3631,364209,8001,364
2016-09-231,3961,3981,3751,392237,7001,392
2016-09-211,3691,3891,3471,389470,5001,389
2016-09-201,3641,3821,3531,369279,2001,369
2016-09-161,3781,3861,3701,375233,9001,375
2016-09-151,3771,3801,3561,365401,8001,365
2016-09-141,4161,4171,3901,394355,1001,394
2016-09-131,4311,4331,4151,429235,0001,429
2016-09-121,4311,4311,4161,424214,7001,424
2016-09-091,4591,4621,4451,452303,4001,452
2016-09-081,4771,4771,4501,465262,6001,465
2016-09-071,4691,4801,4441,478296,1001,478
2016-09-061,4681,4941,4681,483228,9001,483
2016-09-051,4821,4841,4691,473262,0001,473
2016-09-021,4801,4841,4651,476321,3001,476
2016-09-011,5031,5211,4731,489406,9001,489
2016-08-311,5241,5461,5161,521419,3001,521
2016-08-301,5051,5281,4951,524424,5001,524
2016-08-291,4991,5021,4831,498386,8001,498
2016-08-261,4541,4611,4421,453339,3001,453
2016-08-251,4491,4641,4461,452319,6001,452
2016-08-241,4651,4651,4361,455315,8001,455
2016-08-231,4391,4741,4321,457457,9001,457
2016-08-221,4211,4471,4121,442347,2001,442
2016-08-191,4051,4201,4001,412227,3001,412
2016-08-181,3901,4031,3841,387231,0001,387
2016-08-171,3711,3951,3671,390264,6001,390
2016-08-161,4041,4091,3831,383257,0001,383
2016-08-151,3981,4051,3881,393187,4001,393
2016-08-121,4231,4261,3961,415286,2001,415
2016-08-101,4001,4301,3911,419246,3001,419
2016-08-091,4161,4211,3921,415324,5001,415
2016-08-081,4011,4121,3871,405304,6001,405
2016-08-051,4111,4301,3791,383525,6001,383
2016-08-041,3701,5501,2901,4321,043,7001,432
2016-08-031,2981,3271,2981,317285,4001,317
2016-08-021,3151,3431,3131,325249,8001,325
2016-08-011,3481,3511,3271,345160,0001,345
2016-07-291,3511,3741,3321,370295,8001,370
2016-07-281,3471,3661,3441,361163,2001,361
2016-07-271,3501,3681,3291,362443,3001,362
2016-07-261,3661,3661,3241,327351,1001,327
2016-07-251,3551,3861,3541,378435,2001,378
2016-07-221,3331,3521,3281,346249,2001,346
2016-07-211,3421,3521,3201,350312,3001,350
2016-07-201,3241,3311,3031,319251,7001,319
2016-07-191,3351,3421,3091,335337,5001,335
2016-07-151,3061,3241,2961,315417,3001,315
2016-07-141,2761,2981,2691,296456,3001,296
2016-07-131,2531,2811,2531,270460,3001,270
2016-07-121,2251,2491,2181,241317,6001,241
2016-07-111,1861,2041,1771,201339,3001,201
2016-07-081,1941,1951,1581,161329,7001,161
2016-07-071,1861,2001,1821,192414,8001,192
2016-07-061,1971,1971,1701,186364,3001,186
2016-07-051,2351,2351,2131,219234,6001,219
2016-07-041,2411,2441,2201,239303,0001,239
2016-07-011,2501,2581,2311,245337,6001,245
2016-06-301,2581,2581,2261,234393,2001,234
2016-06-291,2471,2551,2281,249319,4001,249
2016-06-281,2201,2471,2111,242420,7001,242
2016-06-271,2271,2421,2121,232327,1001,232
2016-06-241,3101,3151,2001,204647,8001,204
2016-06-231,3021,3051,2831,300313,1001,300
2016-06-221,3201,3231,2961,306348,9001,306
2016-06-211,3131,3341,3011,330377,2001,330
2016-06-201,3241,3391,3241,332223,4001,332
2016-06-171,3161,3261,2981,301896,0001,301
2016-06-161,3431,3461,2981,301255,2001,301
2016-06-151,3291,3611,3241,344319,8001,344
2016-06-141,3281,3451,3201,323277,5001,323
2016-06-131,3671,3671,3311,333329,1001,333
2016-06-101,3931,4021,3811,393347,6001,393
2016-06-091,4261,4321,3971,402312,6001,402
2016-06-081,4251,4401,4111,439359,1001,439
2016-06-071,4211,4301,4131,422345,7001,422
2016-06-061,4321,4351,4031,420429,4001,420
2016-06-031,4621,4711,4371,453371,0001,453
2016-06-021,4861,4901,4571,462355,5001,462
2016-06-011,4941,5251,4941,508234,3001,508
2016-05-311,4941,5231,4851,518374,9001,518
2016-05-301,5001,5151,4801,502217,5001,502
2016-05-271,4991,5001,4831,496133,2001,496
2016-05-261,5171,5201,4871,498164,0001,498
2016-05-251,5111,5251,4961,505218,8001,505
2016-05-241,4971,4971,4811,483193,2001,483
2016-05-231,5041,5121,4821,500247,5001,500
2016-05-201,5021,5171,5011,515274,6001,515
2016-05-191,5091,5151,4981,509210,6001,509
2016-05-181,4971,5091,4861,503267,4001,503
2016-05-171,4991,5101,4821,499207,0001,499
2016-05-161,4821,4991,4791,487208,1001,487
2016-05-131,5171,5281,4821,484311,3001,484
2016-05-121,5101,5701,4981,530381,2001,530
2016-05-111,5461,5571,5201,537387,5001,537
2016-05-101,4891,5321,4871,532278,5001,532
2016-05-091,4941,5101,4891,494193,4001,494
2016-05-061,5031,5111,4661,485243,2001,485
2016-05-021,4821,5161,4821,501279,8001,501
2016-04-281,6171,6291,5051,557292,6001,557
2016-04-271,6191,6191,5831,602261,5001,602
2016-04-261,6191,6221,5961,615219,3001,615
2016-04-251,6311,6361,6121,631222,2001,631
2016-04-221,6311,6371,6131,635213,6001,635
2016-04-211,6511,6531,6341,647213,4001,647
2016-04-201,6221,6371,6081,614174,8001,614
2016-04-191,6021,6181,5911,611166,8001,611
2016-04-181,5511,5801,5511,569162,1001,569
2016-04-151,6041,6171,6001,608133,9001,608
2016-04-141,5801,6181,5781,618208,7001,618
2016-04-131,5441,5701,5371,568165,7001,568
2016-04-121,5081,5361,5021,528178,5001,528
2016-04-111,5251,5331,4881,519242,1001,519
2016-04-081,4901,5521,4811,532273,8001,532
2016-04-071,5041,5231,5021,514158,9001,514
2016-04-061,5281,5381,5001,511202,7001,511
2016-04-051,5771,5781,5311,532185,9001,532
2016-04-041,5781,6001,5711,581214,5001,581
2016-04-011,6421,6421,5691,575309,1001,575
2016-03-311,6601,6781,6421,643405,9001,643
2016-03-301,6281,6581,6201,640244,7001,640
2016-03-291,6191,6441,6191,635188,2001,635
2016-03-281,6121,6371,5991,637201,4001,637
2016-03-251,5961,6071,5891,603226,9001,603
2016-03-241,5901,6061,5821,597256,3001,597
2016-03-231,5891,6001,5841,599312,8001,599
2016-03-221,5881,6081,5751,590329,4001,590
2016-03-181,5971,6171,5711,575354,4001,575
2016-03-171,6281,6391,6001,608266,1001,608
2016-03-161,6121,6261,6051,611202,2001,611
2016-03-151,6181,6281,6051,615314,1001,615
2016-03-141,5881,6161,5831,608228,7001,608
2016-03-111,5401,5751,5221,567378,8001,567
2016-03-101,5541,5751,5501,571224,6001,571
2016-03-091,5471,5611,5121,537166,6001,537
2016-03-081,5561,5721,5251,555215,9001,555
2016-03-071,5741,5741,5461,558154,2001,558
2016-03-041,5551,5781,5401,574265,0001,574
2016-03-031,5351,5491,5271,549168,6001,549
2016-03-021,5401,5511,5291,543226,7001,543
2016-03-011,4991,5091,4771,506189,7001,506
2016-02-291,5271,5341,4961,496354,4001,496
2016-02-261,5231,5371,5061,510172,7001,510
2016-02-251,4911,5151,4911,508338,5001,508
2016-02-241,4661,4921,4541,480283,1001,480
2016-02-231,5001,5061,4741,478181,5001,478
2016-02-221,4711,5061,4711,495167,6001,495
2016-02-191,4891,5001,4721,488395,5001,488
2016-02-181,5111,5191,4831,503450,7001,503
2016-02-171,4671,5081,4441,471479,1001,471
2016-02-161,4631,4801,4511,455456,6001,455
2016-02-151,4501,4911,4301,481546,2001,481
2016-02-121,4531,4671,3951,398525,8001,398
2016-02-101,5421,5571,4881,512654,0001,512
2016-02-091,5791,5791,5161,536249,9001,536
2016-02-081,5701,6481,5311,640347,8001,640
2016-02-051,6031,6051,5461,576440,7001,576
2016-02-041,5551,6731,5451,625429,4001,625
2016-02-031,5911,5911,5521,569183,0001,569
2016-02-021,6291,6511,6201,621251,4001,621
2016-02-011,6281,6611,6281,649199,8001,649
2016-01-291,5951,6271,5601,621283,4001,621
2016-01-281,5651,5941,5541,581236,6001,581
2016-01-271,5631,5781,5541,573257,8001,573
2016-01-261,5341,5441,5241,525150,5001,525
2016-01-251,5491,5831,5491,566293,0001,566
2016-01-221,5011,5311,4791,529272,6001,529
2016-01-211,4911,5221,4481,449174,8001,449
2016-01-201,5371,5541,4941,494282,7001,494
2016-01-191,5301,5601,5241,537282,6001,537
2016-01-181,5141,5561,5001,543229,6001,543
2016-01-151,5861,5981,5451,552299,8001,552
2016-01-141,5501,5661,5351,553234,7001,553
2016-01-131,5681,6001,5641,598245,7001,598
2016-01-121,5711,5911,5551,555327,9001,555
2016-01-081,6141,6261,5741,593461,0001,593
2016-01-071,6651,6761,6221,622232,8001,622
2016-01-061,6801,6981,6521,667205,5001,667
2016-01-051,7001,7111,6731,683229,1001,683
2016-01-041,7171,7411,6781,680168,3001,680

分割・併合履歴 ： [1987-03-27]1株→1.12株