4401 (株)ADEKA の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,9941,9971,9841,98575,5001,985
2017-12-281,9992,0131,9891,991138,3001,991
2017-12-271,9601,9981,9561,990162,4001,990
2017-12-261,9651,9741,9591,961101,7001,961
2017-12-251,9701,9741,9621,970116,8001,970
2017-12-221,9371,9681,9371,957159,3001,957
2017-12-211,9421,9431,9321,937283,4001,937
2017-12-201,9781,9811,9461,951328,2001,951
2017-12-192,0082,0101,9831,984174,1001,984
2017-12-181,9772,0131,9772,010264,0002,010
2017-12-151,9621,9761,9491,961301,4001,961
2017-12-141,9641,9711,9561,966265,8001,966
2017-12-131,9871,9901,9591,964237,7001,964
2017-12-121,9811,9991,9721,987238,6001,987
2017-12-111,9371,9851,9321,981272,4001,981
2017-12-081,9251,9411,9221,939341,2001,939
2017-12-071,8801,9291,8711,923298,3001,923
2017-12-061,9371,9411,8781,883168,9001,883
2017-12-051,9151,9431,9121,939252,8001,939
2017-12-041,9091,9471,9091,930295,1001,930
2017-12-011,9031,9161,8821,909193,7001,909
2017-11-301,8911,8991,8621,896241,1001,896
2017-11-291,8831,8941,8661,890272,2001,890
2017-11-281,8891,9021,8801,890187,3001,890
2017-11-271,8881,8881,8711,878184,1001,878
2017-11-241,8561,8881,8491,877253,9001,877
2017-11-221,9011,9111,8891,895463,7001,895
2017-11-211,8731,8891,8591,861296,8001,861
2017-11-201,8501,8651,8421,859145,3001,859
2017-11-171,8911,8991,8541,858337,9001,858
2017-11-161,8141,8661,8091,852290,8001,852
2017-11-151,8581,8601,8141,818385,3001,818
2017-11-131,8601,8681,8491,850160,0001,850
2017-11-101,8541,8781,8521,866218,8001,866
2017-11-091,8801,9091,8531,876442,8001,876
2017-11-081,8491,8771,8431,870468,9001,870
2017-11-071,8401,8461,8161,846585,3001,846
2017-11-061,9962,0071,8501,854844,0001,854
2017-11-021,9902,0661,9641,974721,6001,974
2017-11-011,9741,9831,9571,972484,3001,972
2017-10-311,9521,9651,9461,952349,0001,952
2017-10-301,9711,9741,9441,957363,5001,957
2017-10-271,9871,9891,9681,985238,3001,985
2017-10-261,9711,9901,9491,985379,2001,985
2017-10-251,9891,9991,9681,971246,0001,971
2017-10-241,9801,9901,9701,982247,1001,982
2017-10-231,9851,9851,9721,981198,8001,981
2017-10-201,9491,9741,9491,972126,1001,972
2017-10-191,9601,9651,9491,954213,6001,954
2017-10-181,9621,9711,9511,957179,6001,957
2017-10-171,9661,9661,9481,958250,5001,958
2017-10-161,9651,9691,9521,954135,2001,954
2017-10-131,9591,9721,9511,962152,4001,962
2017-10-121,9771,9771,9621,962182,6001,962
2017-10-111,9741,9801,9591,970169,2001,970
2017-10-101,9621,9741,9501,972254,8001,972
2017-10-061,9741,9841,9621,966202,8001,966
2017-10-051,9771,9941,9681,976244,4001,976
2017-10-042,0052,0171,9942,003228,0002,003
2017-10-032,0362,0361,9992,013192,8002,013
2017-10-022,0432,0502,0132,020266,8002,020
2017-09-291,9952,0571,9892,052367,6002,052
2017-09-281,9802,0001,9621,998455,7001,998
2017-09-271,9651,9791,9331,976544,9001,976
2017-09-261,8781,9121,8781,908252,8001,908
2017-09-251,8981,9061,8761,883228,2001,883
2017-09-221,8961,8981,8791,893180,0001,893
2017-09-211,9311,9361,9001,902265,5001,902
2017-09-201,9431,9531,9341,937133,5001,937
2017-09-191,9331,9591,9331,958236,7001,958
2017-09-151,9211,9251,9061,918247,5001,918
2017-09-141,9161,9261,9061,911161,2001,911
2017-09-131,8941,9131,8841,908183,1001,908
2017-09-121,9261,9261,8731,884361,6001,884
2017-09-111,8911,9131,8911,900175,0001,900
2017-09-081,8631,8841,8561,879253,9001,879
2017-09-071,8661,8731,8521,871173,2001,871
2017-09-061,8241,8601,8231,856171,8001,856
2017-09-051,8671,8721,8411,846214,7001,846
2017-09-041,8641,8751,8321,868242,3001,868
2017-09-011,8831,8831,8521,875215,7001,875
2017-08-311,8671,8771,8601,871196,6001,871
2017-08-301,8701,8771,8561,873182,4001,873
2017-08-291,8651,8691,8571,867169,7001,867
2017-08-281,8681,8791,8631,875256,8001,875
2017-08-251,8381,8541,8271,850131,3001,850
2017-08-241,8151,8431,8071,831174,6001,831
2017-08-231,8541,8551,8271,831195,0001,831
2017-08-221,8251,8381,8181,834149,2001,834
2017-08-211,8331,8451,8311,833146,6001,833
2017-08-181,8201,8361,8111,828259,3001,828
2017-08-171,8311,8601,8311,851345,5001,851
2017-08-161,8421,8551,8311,832160,6001,832
2017-08-151,8361,8591,8291,839183,9001,839
2017-08-141,8181,8481,8091,840384,6001,840
2017-08-101,8411,8581,8281,836245,4001,836
2017-08-091,8811,8811,8401,847268,2001,847
2017-08-081,8821,8881,8641,880242,5001,880
2017-08-071,8721,9021,8621,888459,4001,888
2017-08-041,7701,8671,7701,860944,6001,860
2017-08-031,7651,8501,7461,767839,7001,767
2017-08-021,7391,7491,7311,746334,8001,746
2017-08-011,7031,7391,7021,727427,6001,727
2017-07-311,6941,7041,6861,698208,9001,698
2017-07-281,6971,7061,6821,702245,2001,702
2017-07-271,6931,7131,6891,697281,6001,697
2017-07-261,6831,6961,6801,693314,0001,693
2017-07-251,6741,6841,6661,668187,1001,668
2017-07-241,6911,6911,6701,682220,7001,682
2017-07-211,7081,7151,6981,707217,0001,707
2017-07-201,6971,7151,6931,709206,8001,709
2017-07-191,7031,7091,6941,699123,0001,699
2017-07-181,6891,7061,6811,703215,5001,703
2017-07-141,6721,6991,6631,695252,4001,695
2017-07-131,6821,6821,6631,669142,5001,669
2017-07-121,6751,6841,6691,674174,7001,674
2017-07-111,6731,6871,6691,683185,9001,683
2017-07-101,6811,6891,6731,678190,4001,678
2017-07-071,6651,6911,6651,678188,5001,678
2017-07-061,6751,6821,6651,677182,4001,677
2017-07-051,6711,6821,6611,682308,3001,682
2017-07-041,7181,7191,6621,671398,1001,671
2017-07-031,7051,7211,6991,713242,3001,713
2017-06-301,7051,7141,6921,710372,4001,710
2017-06-291,6971,7091,6911,704244,2001,704
2017-06-281,6821,6971,6811,682212,0001,682
2017-06-271,6871,6961,6851,689143,4001,689
2017-06-261,6751,6871,6711,678150,0001,678
2017-06-231,6701,6801,6611,673144,3001,673
2017-06-221,6581,6721,6581,669214,9001,669
2017-06-211,6701,6801,6571,662272,3001,662
2017-06-201,6801,6991,6731,689246,5001,689
2017-06-191,6801,6911,6741,680200,2001,680
2017-06-161,6761,6871,6701,681253,0001,681
2017-06-151,6971,6971,6641,666239,0001,666
2017-06-141,7201,7401,7041,704305,3001,704
2017-06-131,7031,7191,7011,709142,6001,709
2017-06-121,6811,7141,6791,707250,0001,707
2017-06-091,6851,7031,6731,681237,0001,681
2017-06-081,6841,6911,6761,683160,3001,683
2017-06-071,6571,6901,6541,686216,6001,686
2017-06-061,6781,6851,6701,672170,2001,672
2017-06-051,6671,6921,6671,683254,3001,683
2017-06-021,6361,6941,6331,680459,4001,680
2017-06-011,6161,6261,6051,622343,8001,622
2017-05-311,6101,6231,6021,611293,3001,611
2017-05-301,5951,6061,5811,601122,0001,601
2017-05-291,5961,6001,5881,596124,6001,596
2017-05-261,6031,6031,5881,594215,3001,594
2017-05-251,6051,6101,5961,605116,6001,605
2017-05-241,6161,6211,6071,617187,2001,617
2017-05-231,6051,6151,5971,600209,9001,600
2017-05-221,6071,6101,5951,606160,3001,606
2017-05-191,6061,6161,5831,603116,3001,603
2017-05-181,6001,6061,5921,597193,6001,597
2017-05-171,6171,6291,6121,621212,8001,621
2017-05-161,6421,6431,6121,629210,7001,629
2017-05-151,6571,6651,6351,636190,3001,636
2017-05-121,6641,6751,6501,670310,4001,670
2017-05-111,7091,7131,6491,655461,7001,655
2017-05-101,6991,7081,6911,701226,8001,701
2017-05-091,7071,7091,6961,700196,2001,700
2017-05-081,6931,7121,6911,711287,1001,711
2017-05-021,6651,6751,6651,672156,0001,672
2017-05-011,6501,6561,6461,656125,1001,656
2017-04-281,6481,6531,6381,645184,4001,645
2017-04-271,6271,6491,6231,646314,3001,646
2017-04-261,6161,6331,6131,632193,0001,632
2017-04-251,5951,6071,5901,602207,0001,602
2017-04-241,5841,5891,5731,582183,7001,582
2017-04-211,5571,5661,5481,563157,7001,563
2017-04-201,5431,5531,5381,543223,6001,543
2017-04-191,5351,5551,5341,551191,4001,551
2017-04-181,5551,5711,5431,550151,7001,550
2017-04-171,5351,5491,5351,547145,9001,547
2017-04-141,5721,5761,5471,548147,9001,548
2017-04-131,5551,5701,5491,568292,8001,568
2017-04-121,5841,5881,5731,579299,6001,579
2017-04-111,5931,6001,5891,599344,1001,599
2017-04-101,5991,6041,5901,600331,4001,600
2017-04-071,5781,5961,5751,589295,5001,589
2017-04-061,6001,6081,5731,576334,2001,576
2017-04-051,5961,6131,5951,605294,7001,605
2017-04-041,6181,6181,5871,594315,5001,594
2017-04-031,6251,6301,6131,622249,8001,622
2017-03-311,6491,6581,6221,622516,9001,622
2017-03-301,6271,6401,6251,625275,0001,625
2017-03-291,6271,6331,6151,627183,6001,627
2017-03-281,6201,6291,6141,628369,5001,628
2017-03-271,5951,6201,5951,609424,7001,609
2017-03-241,6011,6181,5861,616417,3001,616
2017-03-231,5921,5961,5821,585340,7001,585
2017-03-221,5831,5921,5781,580350,7001,580
2017-03-211,6011,6121,5991,608338,1001,608
2017-03-171,6231,6241,6091,613424,6001,613
2017-03-161,6151,6411,6101,638469,8001,638
2017-03-151,6501,6541,6341,637258,5001,637
2017-03-141,6731,6771,6631,668216,5001,668
2017-03-131,6661,6751,6601,673300,6001,673
2017-03-101,6581,6731,6491,666546,3001,666
2017-03-091,6531,6691,6411,667381,0001,667
2017-03-081,6381,6681,6301,644790,8001,644
2017-03-071,5931,6321,5931,617589,4001,617
2017-03-061,5801,5911,5731,590328,5001,590
2017-03-031,5831,5911,5731,576317,3001,576
2017-03-021,6001,6051,5871,589274,4001,589
2017-03-011,5671,5741,5551,574427,6001,574
2017-02-281,5751,5921,5691,572392,4001,572
2017-02-271,5631,5701,5421,565357,2001,565
2017-02-241,5671,5811,5601,570392,5001,570
2017-02-231,5901,5951,5621,579297,2001,579
2017-02-221,5751,5911,5731,586486,4001,586
2017-02-211,5641,5671,5511,565372,6001,565
2017-02-201,5631,5651,5501,562228,6001,562
2017-02-171,5841,5841,5611,573341,7001,573
2017-02-161,5861,5881,5731,584235,5001,584
2017-02-151,5741,5901,5691,587646,4001,587
2017-02-141,5741,5831,5561,561351,5001,561
2017-02-131,5641,5781,5601,569401,2001,569
2017-02-101,5451,5721,5321,567723,7001,567
2017-02-091,5521,5581,5391,542552,2001,542
2017-02-081,5631,5771,5421,576518,2001,576
2017-02-071,5881,5941,5601,584488,8001,584
2017-02-061,6211,6241,6001,605471,4001,605
2017-02-031,5931,6361,5801,597746,9001,597
2017-02-021,6451,6451,6131,621354,4001,621
2017-02-011,6201,6521,6111,645310,7001,645
2017-01-311,6371,6661,6371,646320,8001,646
2017-01-301,6411,6641,6391,655250,4001,655
2017-01-271,6681,6721,6441,648411,3001,648
2017-01-261,6471,6721,6381,668529,8001,668
2017-01-251,6421,6491,6301,637323,1001,637
2017-01-241,6261,6381,6091,613334,1001,613
2017-01-231,6291,6461,6261,632170,7001,632
2017-01-201,6201,6471,6191,640175,9001,640
2017-01-191,6251,6371,6201,624249,5001,624
2017-01-181,5801,6131,5531,608367,5001,608
2017-01-171,6111,6171,5841,584237,7001,584
2017-01-161,6151,6211,6011,610209,6001,610
2017-01-131,6201,6351,6141,625249,1001,625
2017-01-121,6351,6351,6011,620221,7001,620
2017-01-111,6251,6341,6131,627192,4001,627
2017-01-101,6141,6321,6011,619332,5001,619
2017-01-061,6101,6201,5941,616262,1001,616
2017-01-051,6391,6571,6151,625391,6001,625
2017-01-041,5921,6331,5921,631241,1001,631

分割・併合履歴 : [1987-03-27]1株→1.12株