4401 (株)ADEKA の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,676	1,676	1,652	1,656	109,900	1,656
2019-12-27	1,683	1,691	1,676	1,684	117,300	1,684
2019-12-26	1,647	1,670	1,645	1,667	183,500	1,667
2019-12-25	1,660	1,660	1,639	1,652	93,800	1,652
2019-12-24	1,660	1,667	1,653	1,657	95,500	1,657
2019-12-23	1,680	1,680	1,658	1,660	122,500	1,660
2019-12-20	1,665	1,681	1,661	1,669	186,900	1,669
2019-12-19	1,654	1,673	1,651	1,667	114,000	1,667
2019-12-18	1,672	1,672	1,651	1,667	293,700	1,667
2019-12-17	1,690	1,690	1,665	1,676	206,100	1,676
2019-12-16	1,699	1,705	1,679	1,685	130,800	1,685
2019-12-13	1,727	1,729	1,692	1,694	356,600	1,694
2019-12-12	1,692	1,698	1,672	1,674	177,400	1,674
2019-12-11	1,681	1,687	1,669	1,680	180,700	1,680
2019-12-10	1,700	1,706	1,675	1,677	271,300	1,677
2019-12-09	1,680	1,689	1,668	1,678	137,900	1,678
2019-12-06	1,646	1,666	1,641	1,654	122,400	1,654
2019-12-05	1,644	1,651	1,632	1,648	169,600	1,648
2019-12-04	1,628	1,636	1,618	1,636	184,200	1,636
2019-12-03	1,635	1,645	1,624	1,645	260,600	1,645
2019-12-02	1,642	1,671	1,640	1,670	193,800	1,670
2019-11-29	1,638	1,644	1,629	1,638	169,900	1,638
2019-11-28	1,642	1,646	1,627	1,636	163,700	1,636
2019-11-27	1,644	1,649	1,631	1,648	236,800	1,648
2019-11-26	1,687	1,690	1,639	1,639	237,500	1,639
2019-11-25	1,670	1,684	1,664	1,670	148,500	1,670
2019-11-22	1,654	1,670	1,645	1,655	262,400	1,655
2019-11-21	1,655	1,659	1,623	1,654	231,300	1,654
2019-11-20	1,666	1,672	1,653	1,663	260,000	1,663
2019-11-19	1,703	1,705	1,665	1,686	289,800	1,686
2019-11-18	1,708	1,732	1,690	1,719	301,100	1,719
2019-11-15	1,710	1,740	1,699	1,726	340,400	1,726
2019-11-14	1,672	1,705	1,633	1,693	525,100	1,693
2019-11-13	1,632	1,712	1,626	1,674	589,200	1,674
2019-11-12	1,629	1,642	1,614	1,642	363,500	1,642
2019-11-11	1,653	1,653	1,633	1,650	384,600	1,650
2019-11-08	1,643	1,653	1,633	1,639	407,400	1,639
2019-11-07	1,610	1,626	1,601	1,624	183,000	1,624
2019-11-06	1,596	1,614	1,583	1,613	237,500	1,613
2019-11-05	1,581	1,596	1,568	1,595	212,000	1,595
2019-11-01	1,533	1,554	1,530	1,549	109,600	1,549
2019-10-31	1,570	1,577	1,545	1,564	253,500	1,564
2019-10-30	1,560	1,581	1,544	1,579	443,100	1,579
2019-10-29	1,550	1,566	1,548	1,559	253,900	1,559
2019-10-28	1,517	1,534	1,511	1,532	350,800	1,532
2019-10-25	1,512	1,520	1,500	1,516	222,600	1,516
2019-10-24	1,518	1,552	1,516	1,517	388,300	1,517
2019-10-23	1,477	1,498	1,452	1,494	366,400	1,494
2019-10-21	1,475	1,488	1,473	1,478	193,600	1,478
2019-10-18	1,464	1,485	1,457	1,461	215,600	1,461
2019-10-17	1,472	1,472	1,457	1,459	253,400	1,459
2019-10-16	1,486	1,504	1,456	1,463	438,900	1,463
2019-10-15	1,463	1,467	1,445	1,458	379,100	1,458
2019-10-11	1,416	1,421	1,400	1,417	256,600	1,417
2019-10-10	1,400	1,404	1,381	1,396	285,500	1,396
2019-10-09	1,360	1,385	1,354	1,383	267,300	1,383
2019-10-08	1,364	1,382	1,364	1,375	214,400	1,375
2019-10-07	1,340	1,353	1,332	1,352	177,300	1,352
2019-10-04	1,344	1,355	1,339	1,343	203,200	1,343
2019-10-03	1,336	1,348	1,335	1,348	176,900	1,348
2019-10-02	1,359	1,377	1,349	1,371	187,800	1,371
2019-10-01	1,351	1,379	1,351	1,375	228,000	1,375
2019-09-30	1,345	1,358	1,326	1,340	222,500	1,340
2019-09-27	1,375	1,378	1,331	1,350	265,000	1,350
2019-09-26	1,418	1,421	1,386	1,394	340,500	1,394
2019-09-25	1,362	1,398	1,361	1,388	314,400	1,388
2019-09-24	1,389	1,394	1,365	1,372	316,200	1,372
2019-09-20	1,405	1,410	1,387	1,401	555,100	1,401
2019-09-19	1,379	1,406	1,372	1,379	524,900	1,379
2019-09-18	1,379	1,390	1,354	1,365	449,800	1,365
2019-09-17	1,375	1,393	1,360	1,382	246,400	1,382
2019-09-13	1,380	1,385	1,357	1,382	501,400	1,382
2019-09-12	1,371	1,394	1,361	1,378	459,400	1,378
2019-09-11	1,334	1,372	1,333	1,358	446,000	1,358
2019-09-10	1,302	1,326	1,294	1,324	277,700	1,324
2019-09-09	1,292	1,302	1,277	1,302	226,100	1,302
2019-09-06	1,314	1,314	1,284	1,288	167,000	1,288
2019-09-05	1,290	1,333	1,290	1,313	199,700	1,313
2019-09-04	1,281	1,286	1,271	1,273	193,500	1,273
2019-09-03	1,277	1,307	1,277	1,297	174,100	1,297
2019-09-02	1,282	1,294	1,261	1,275	251,900	1,275
2019-08-30	1,276	1,298	1,275	1,289	357,700	1,289
2019-08-29	1,248	1,259	1,226	1,249	219,700	1,249
2019-08-28	1,243	1,244	1,226	1,233	164,000	1,233
2019-08-27	1,249	1,255	1,238	1,246	204,300	1,246
2019-08-26	1,245	1,245	1,224	1,235	304,200	1,235
2019-08-23	1,285	1,295	1,271	1,275	248,400	1,275
2019-08-22	1,294	1,298	1,274	1,284	198,300	1,284
2019-08-21	1,282	1,299	1,281	1,286	162,700	1,286
2019-08-20	1,295	1,307	1,291	1,306	150,600	1,306
2019-08-19	1,290	1,310	1,278	1,300	207,900	1,300
2019-08-16	1,261	1,280	1,258	1,270	182,500	1,270
2019-08-15	1,261	1,283	1,261	1,277	179,300	1,277
2019-08-14	1,296	1,301	1,271	1,300	314,400	1,300
2019-08-13	1,299	1,302	1,241	1,278	452,500	1,278
2019-08-09	1,414	1,420	1,285	1,303	501,800	1,303
2019-08-08	1,410	1,415	1,393	1,399	148,700	1,399
2019-08-07	1,413	1,433	1,410	1,413	149,000	1,413
2019-08-06	1,399	1,428	1,384	1,426	190,400	1,426
2019-08-05	1,457	1,460	1,408	1,429	269,600	1,429
2019-08-02	1,515	1,520	1,468	1,484	364,800	1,484
2019-08-01	1,574	1,584	1,568	1,573	171,000	1,573
2019-07-31	1,594	1,616	1,593	1,600	157,200	1,600
2019-07-30	1,599	1,613	1,594	1,613	147,600	1,613
2019-07-29	1,603	1,603	1,588	1,594	86,400	1,594
2019-07-26	1,616	1,624	1,592	1,599	115,700	1,599
2019-07-25	1,619	1,644	1,619	1,642	151,600	1,642
2019-07-24	1,630	1,631	1,605	1,611	100,800	1,611
2019-07-23	1,591	1,624	1,591	1,619	108,400	1,619
2019-07-22	1,597	1,615	1,591	1,595	162,800	1,595
2019-07-19	1,558	1,603	1,533	1,597	271,000	1,597
2019-07-18	1,597	1,601	1,551	1,553	235,500	1,553
2019-07-17	1,596	1,623	1,593	1,611	182,900	1,611
2019-07-16	1,594	1,604	1,585	1,604	106,200	1,604
2019-07-12	1,602	1,610	1,596	1,605	101,700	1,605
2019-07-11	1,598	1,602	1,590	1,599	153,100	1,599
2019-07-10	1,624	1,624	1,597	1,603	221,100	1,603
2019-07-09	1,627	1,642	1,614	1,628	197,200	1,628
2019-07-08	1,640	1,649	1,625	1,627	157,600	1,627
2019-07-05	1,655	1,662	1,638	1,650	108,300	1,650
2019-07-04	1,645	1,653	1,635	1,651	81,500	1,651
2019-07-03	1,641	1,650	1,628	1,635	147,200	1,635
2019-07-02	1,646	1,669	1,639	1,666	159,400	1,666
2019-07-01	1,641	1,650	1,610	1,648	245,900	1,648
2019-06-28	1,609	1,624	1,591	1,592	216,800	1,592
2019-06-27	1,587	1,610	1,577	1,610	137,900	1,610
2019-06-26	1,565	1,590	1,562	1,570	198,000	1,570
2019-06-25	1,588	1,596	1,566	1,574	185,200	1,574
2019-06-24	1,598	1,623	1,591	1,604	121,900	1,604
2019-06-21	1,580	1,607	1,577	1,602	215,400	1,602
2019-06-20	1,590	1,598	1,575	1,595	156,900	1,595
2019-06-19	1,558	1,593	1,550	1,578	224,400	1,578
2019-06-18	1,574	1,588	1,547	1,552	182,000	1,552
2019-06-17	1,585	1,594	1,575	1,576	135,000	1,576
2019-06-14	1,592	1,610	1,573	1,602	192,300	1,602
2019-06-13	1,576	1,604	1,572	1,593	238,200	1,593
2019-06-12	1,601	1,609	1,581	1,586	223,300	1,586
2019-06-11	1,604	1,621	1,599	1,618	180,700	1,618
2019-06-10	1,598	1,616	1,595	1,615	208,900	1,615
2019-06-07	1,605	1,613	1,589	1,597	111,900	1,597
2019-06-06	1,603	1,620	1,591	1,598	211,700	1,598
2019-06-05	1,580	1,610	1,563	1,608	222,100	1,608
2019-06-04	1,529	1,537	1,511	1,537	149,200	1,537
2019-06-03	1,491	1,514	1,491	1,505	140,500	1,505
2019-05-31	1,535	1,545	1,519	1,519	153,900	1,519
2019-05-30	1,535	1,554	1,535	1,552	129,000	1,552
2019-05-29	1,540	1,560	1,526	1,557	170,300	1,557
2019-05-28	1,561	1,577	1,551	1,567	175,800	1,567
2019-05-27	1,549	1,568	1,538	1,567	125,400	1,567
2019-05-24	1,515	1,547	1,508	1,547	173,000	1,547
2019-05-23	1,557	1,561	1,539	1,543	118,800	1,543
2019-05-22	1,590	1,597	1,561	1,567	175,700	1,567
2019-05-21	1,567	1,597	1,563	1,587	147,400	1,587
2019-05-20	1,591	1,605	1,572	1,582	118,600	1,582
2019-05-17	1,612	1,617	1,586	1,597	176,300	1,597
2019-05-16	1,618	1,622	1,586	1,603	196,200	1,603
2019-05-15	1,621	1,653	1,608	1,632	259,700	1,632
2019-05-14	1,471	1,648	1,470	1,639	598,400	1,639
2019-05-13	1,510	1,535	1,494	1,518	202,900	1,518
2019-05-10	1,529	1,546	1,517	1,525	254,200	1,525
2019-05-09	1,563	1,563	1,528	1,531	261,600	1,531
2019-05-08	1,590	1,595	1,572	1,577	204,000	1,577
2019-05-07	1,659	1,659	1,608	1,610	218,400	1,610
2019-04-26	1,646	1,669	1,630	1,665	136,400	1,665
2019-04-25	1,657	1,661	1,627	1,653	214,800	1,653
2019-04-24	1,688	1,688	1,640	1,642	266,800	1,642
2019-04-23	1,682	1,694	1,668	1,676	202,500	1,676
2019-04-22	1,666	1,681	1,659	1,673	101,600	1,673
2019-04-19	1,683	1,689	1,668	1,673	87,600	1,673
2019-04-18	1,685	1,698	1,659	1,667	141,800	1,667
2019-04-17	1,696	1,708	1,678	1,690	203,500	1,690
2019-04-16	1,690	1,699	1,675	1,685	160,100	1,685
2019-04-15	1,710	1,710	1,682	1,698	215,200	1,698
2019-04-12	1,641	1,641	1,623	1,632	131,000	1,632
2019-04-11	1,619	1,638	1,616	1,631	109,200	1,631
2019-04-10	1,610	1,630	1,598	1,628	152,000	1,628
2019-04-09	1,654	1,656	1,626	1,632	307,600	1,632
2019-04-08	1,689	1,689	1,667	1,670	202,100	1,670
2019-04-05	1,669	1,685	1,660	1,678	268,200	1,678
2019-04-04	1,708	1,711	1,684	1,690	226,200	1,690
2019-04-03	1,702	1,720	1,695	1,716	174,800	1,716
2019-04-02	1,698	1,703	1,685	1,694	264,700	1,694
2019-04-01	1,646	1,692	1,646	1,679	299,500	1,679
2019-03-29	1,631	1,645	1,608	1,623	275,500	1,623
2019-03-28	1,613	1,621	1,583	1,600	224,200	1,600
2019-03-27	1,640	1,652	1,604	1,620	344,900	1,620
2019-03-26	1,607	1,653	1,598	1,652	297,700	1,652
2019-03-25	1,602	1,614	1,581	1,593	208,000	1,593
2019-03-22	1,630	1,634	1,610	1,633	272,800	1,633
2019-03-20	1,605	1,628	1,599	1,626	250,500	1,626
2019-03-19	1,596	1,611	1,583	1,604	227,300	1,604
2019-03-18	1,609	1,610	1,578	1,594	166,200	1,594
2019-03-15	1,580	1,606	1,580	1,593	193,900	1,593
2019-03-14	1,611	1,611	1,576	1,576	203,500	1,576
2019-03-13	1,598	1,617	1,589	1,591	157,000	1,591
2019-03-12	1,588	1,624	1,588	1,614	214,700	1,614
2019-03-11	1,578	1,587	1,574	1,584	123,200	1,584
2019-03-08	1,595	1,600	1,564	1,564	284,500	1,564
2019-03-07	1,614	1,630	1,603	1,616	260,600	1,616
2019-03-06	1,628	1,635	1,609	1,628	229,000	1,628
2019-03-05	1,612	1,627	1,606	1,627	470,900	1,627
2019-03-04	1,648	1,652	1,631	1,638	244,400	1,638
2019-03-01	1,658	1,666	1,637	1,641	245,400	1,641
2019-02-28	1,654	1,678	1,626	1,657	326,200	1,657
2019-02-27	1,697	1,713	1,656	1,664	280,200	1,664
2019-02-26	1,709	1,718	1,692	1,701	150,600	1,701
2019-02-25	1,705	1,721	1,700	1,715	146,900	1,715
2019-02-22	1,706	1,709	1,692	1,699	104,200	1,699
2019-02-21	1,730	1,732	1,708	1,714	136,000	1,714
2019-02-20	1,761	1,761	1,719	1,727	218,500	1,727
2019-02-19	1,726	1,748	1,719	1,739	176,100	1,739
2019-02-18	1,713	1,723	1,691	1,714	170,700	1,714
2019-02-15	1,650	1,679	1,645	1,675	220,600	1,675
2019-02-14	1,673	1,721	1,600	1,641	617,700	1,641
2019-02-13	1,707	1,711	1,684	1,701	172,300	1,701
2019-02-12	1,649	1,712	1,647	1,693	187,100	1,693
2019-02-08	1,667	1,670	1,632	1,636	231,600	1,636
2019-02-07	1,714	1,714	1,687	1,696	121,700	1,696
2019-02-06	1,735	1,738	1,716	1,725	122,600	1,725
2019-02-05	1,730	1,741	1,720	1,728	162,900	1,728
2019-02-04	1,711	1,736	1,704	1,734	184,900	1,734
2019-02-01	1,702	1,713	1,684	1,693	192,400	1,693
2019-01-31	1,738	1,740	1,711	1,714	180,500	1,714
2019-01-30	1,744	1,744	1,712	1,714	191,400	1,714
2019-01-29	1,726	1,734	1,707	1,725	174,700	1,725
2019-01-28	1,740	1,741	1,715	1,719	103,200	1,719
2019-01-25	1,713	1,753	1,704	1,736	128,300	1,736
2019-01-24	1,709	1,721	1,688	1,720	204,600	1,720
2019-01-23	1,732	1,734	1,713	1,719	142,700	1,719
2019-01-22	1,788	1,797	1,756	1,756	136,000	1,756
2019-01-21	1,760	1,778	1,756	1,777	149,200	1,777
2019-01-18	1,730	1,768	1,726	1,751	192,000	1,751
2019-01-17	1,724	1,748	1,706	1,718	213,500	1,718
2019-01-16	1,740	1,743	1,696	1,709	171,300	1,709
2019-01-15	1,702	1,751	1,678	1,744	283,100	1,744
2019-01-11	1,695	1,711	1,677	1,695	238,500	1,695
2019-01-10	1,637	1,677	1,632	1,672	192,400	1,672
2019-01-09	1,653	1,666	1,636	1,654	171,000	1,654
2019-01-08	1,641	1,673	1,633	1,652	222,400	1,652
2019-01-07	1,645	1,667	1,638	1,639	255,200	1,639
2019-01-04	1,572	1,599	1,550	1,596	352,700	1,596

分割・併合履歴： [1987-03-27]1株→1.12株