1. HOME >
  2. 株価時系列 >
  3. 4401 >
  4. 2019年

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
2019-12-301,6761,6761,6521,656109,9001,656
2019-12-271,6831,6911,6761,684117,3001,684
2019-12-261,6471,6701,6451,667183,5001,667
2019-12-251,6601,6601,6391,65293,8001,652
2019-12-241,6601,6671,6531,65795,5001,657
2019-12-231,6801,6801,6581,660122,5001,660
2019-12-201,6651,6811,6611,669186,9001,669
2019-12-191,6541,6731,6511,667114,0001,667
2019-12-181,6721,6721,6511,667293,7001,667
2019-12-171,6901,6901,6651,676206,1001,676
2019-12-161,6991,7051,6791,685130,8001,685
2019-12-131,7271,7291,6921,694356,6001,694
2019-12-121,6921,6981,6721,674177,4001,674
2019-12-111,6811,6871,6691,680180,7001,680
2019-12-101,7001,7061,6751,677271,3001,677
2019-12-091,6801,6891,6681,678137,9001,678
2019-12-061,6461,6661,6411,654122,4001,654
2019-12-051,6441,6511,6321,648169,6001,648
2019-12-041,6281,6361,6181,636184,2001,636
2019-12-031,6351,6451,6241,645260,6001,645
2019-12-021,6421,6711,6401,670193,8001,670
2019-11-291,6381,6441,6291,638169,9001,638
2019-11-281,6421,6461,6271,636163,7001,636
2019-11-271,6441,6491,6311,648236,8001,648
2019-11-261,6871,6901,6391,639237,5001,639
2019-11-251,6701,6841,6641,670148,5001,670
2019-11-221,6541,6701,6451,655262,4001,655
2019-11-211,6551,6591,6231,654231,3001,654
2019-11-201,6661,6721,6531,663260,0001,663
2019-11-191,7031,7051,6651,686289,8001,686
2019-11-181,7081,7321,6901,719301,1001,719
2019-11-151,7101,7401,6991,726340,4001,726
2019-11-141,6721,7051,6331,693525,1001,693
2019-11-131,6321,7121,6261,674589,2001,674
2019-11-121,6291,6421,6141,642363,5001,642
2019-11-111,6531,6531,6331,650384,6001,650
2019-11-081,6431,6531,6331,639407,4001,639
2019-11-071,6101,6261,6011,624183,0001,624
2019-11-061,5961,6141,5831,613237,5001,613
2019-11-051,5811,5961,5681,595212,0001,595
2019-11-011,5331,5541,5301,549109,6001,549
2019-10-311,5701,5771,5451,564253,5001,564
2019-10-301,5601,5811,5441,579443,1001,579
2019-10-291,5501,5661,5481,559253,9001,559
2019-10-281,5171,5341,5111,532350,8001,532
2019-10-251,5121,5201,5001,516222,6001,516
2019-10-241,5181,5521,5161,517388,3001,517
2019-10-231,4771,4981,4521,494366,4001,494
2019-10-211,4751,4881,4731,478193,6001,478
2019-10-181,4641,4851,4571,461215,6001,461
2019-10-171,4721,4721,4571,459253,4001,459
2019-10-161,4861,5041,4561,463438,9001,463
2019-10-151,4631,4671,4451,458379,1001,458
2019-10-111,4161,4211,4001,417256,6001,417
2019-10-101,4001,4041,3811,396285,5001,396
2019-10-091,3601,3851,3541,383267,3001,383
2019-10-081,3641,3821,3641,375214,4001,375
2019-10-071,3401,3531,3321,352177,3001,352
2019-10-041,3441,3551,3391,343203,2001,343
2019-10-031,3361,3481,3351,348176,9001,348
2019-10-021,3591,3771,3491,371187,8001,371
2019-10-011,3511,3791,3511,375228,0001,375
2019-09-301,3451,3581,3261,340222,5001,340
2019-09-271,3751,3781,3311,350265,0001,350
2019-09-261,4181,4211,3861,394340,5001,394
2019-09-251,3621,3981,3611,388314,4001,388
2019-09-241,3891,3941,3651,372316,2001,372
2019-09-201,4051,4101,3871,401555,1001,401
2019-09-191,3791,4061,3721,379524,9001,379
2019-09-181,3791,3901,3541,365449,8001,365
2019-09-171,3751,3931,3601,382246,4001,382
2019-09-131,3801,3851,3571,382501,4001,382
2019-09-121,3711,3941,3611,378459,4001,378
2019-09-111,3341,3721,3331,358446,0001,358
2019-09-101,3021,3261,2941,324277,7001,324
2019-09-091,2921,3021,2771,302226,1001,302
2019-09-061,3141,3141,2841,288167,0001,288
2019-09-051,2901,3331,2901,313199,7001,313
2019-09-041,2811,2861,2711,273193,5001,273
2019-09-031,2771,3071,2771,297174,1001,297
2019-09-021,2821,2941,2611,275251,9001,275
2019-08-301,2761,2981,2751,289357,7001,289
2019-08-291,2481,2591,2261,249219,7001,249
2019-08-281,2431,2441,2261,233164,0001,233
2019-08-271,2491,2551,2381,246204,3001,246
2019-08-261,2451,2451,2241,235304,2001,235
2019-08-231,2851,2951,2711,275248,4001,275
2019-08-221,2941,2981,2741,284198,3001,284
2019-08-211,2821,2991,2811,286162,7001,286
2019-08-201,2951,3071,2911,306150,6001,306
2019-08-191,2901,3101,2781,300207,9001,300
2019-08-161,2611,2801,2581,270182,5001,270
2019-08-151,2611,2831,2611,277179,3001,277
2019-08-141,2961,3011,2711,300314,4001,300
2019-08-131,2991,3021,2411,278452,5001,278
2019-08-091,4141,4201,2851,303501,8001,303
2019-08-081,4101,4151,3931,399148,7001,399
2019-08-071,4131,4331,4101,413149,0001,413
2019-08-061,3991,4281,3841,426190,4001,426
2019-08-051,4571,4601,4081,429269,6001,429
2019-08-021,5151,5201,4681,484364,8001,484
2019-08-011,5741,5841,5681,573171,0001,573
2019-07-311,5941,6161,5931,600157,2001,600
2019-07-301,5991,6131,5941,613147,6001,613
2019-07-291,6031,6031,5881,59486,4001,594
2019-07-261,6161,6241,5921,599115,7001,599
2019-07-251,6191,6441,6191,642151,6001,642
2019-07-241,6301,6311,6051,611100,8001,611
2019-07-231,5911,6241,5911,619108,4001,619
2019-07-221,5971,6151,5911,595162,8001,595
2019-07-191,5581,6031,5331,597271,0001,597
2019-07-181,5971,6011,5511,553235,5001,553
2019-07-171,5961,6231,5931,611182,9001,611
2019-07-161,5941,6041,5851,604106,2001,604
2019-07-121,6021,6101,5961,605101,7001,605
2019-07-111,5981,6021,5901,599153,1001,599
2019-07-101,6241,6241,5971,603221,1001,603
2019-07-091,6271,6421,6141,628197,2001,628
2019-07-081,6401,6491,6251,627157,6001,627
2019-07-051,6551,6621,6381,650108,3001,650
2019-07-041,6451,6531,6351,65181,5001,651
2019-07-031,6411,6501,6281,635147,2001,635
2019-07-021,6461,6691,6391,666159,4001,666
2019-07-011,6411,6501,6101,648245,9001,648
2019-06-281,6091,6241,5911,592216,8001,592
2019-06-271,5871,6101,5771,610137,9001,610
2019-06-261,5651,5901,5621,570198,0001,570
2019-06-251,5881,5961,5661,574185,2001,574
2019-06-241,5981,6231,5911,604121,9001,604
2019-06-211,5801,6071,5771,602215,4001,602
2019-06-201,5901,5981,5751,595156,9001,595
2019-06-191,5581,5931,5501,578224,4001,578
2019-06-181,5741,5881,5471,552182,0001,552
2019-06-171,5851,5941,5751,576135,0001,576
2019-06-141,5921,6101,5731,602192,3001,602
2019-06-131,5761,6041,5721,593238,2001,593
2019-06-121,6011,6091,5811,586223,3001,586
2019-06-111,6041,6211,5991,618180,7001,618
2019-06-101,5981,6161,5951,615208,9001,615
2019-06-071,6051,6131,5891,597111,9001,597
2019-06-061,6031,6201,5911,598211,7001,598
2019-06-051,5801,6101,5631,608222,1001,608
2019-06-041,5291,5371,5111,537149,2001,537
2019-06-031,4911,5141,4911,505140,5001,505
2019-05-311,5351,5451,5191,519153,9001,519
2019-05-301,5351,5541,5351,552129,0001,552
2019-05-291,5401,5601,5261,557170,3001,557
2019-05-281,5611,5771,5511,567175,8001,567
2019-05-271,5491,5681,5381,567125,4001,567
2019-05-241,5151,5471,5081,547173,0001,547
2019-05-231,5571,5611,5391,543118,8001,543
2019-05-221,5901,5971,5611,567175,7001,567
2019-05-211,5671,5971,5631,587147,4001,587
2019-05-201,5911,6051,5721,582118,6001,582
2019-05-171,6121,6171,5861,597176,3001,597
2019-05-161,6181,6221,5861,603196,2001,603
2019-05-151,6211,6531,6081,632259,7001,632
2019-05-141,4711,6481,4701,639598,4001,639
2019-05-131,5101,5351,4941,518202,9001,518
2019-05-101,5291,5461,5171,525254,2001,525
2019-05-091,5631,5631,5281,531261,6001,531
2019-05-081,5901,5951,5721,577204,0001,577
2019-05-071,6591,6591,6081,610218,4001,610
2019-04-261,6461,6691,6301,665136,4001,665
2019-04-251,6571,6611,6271,653214,8001,653
2019-04-241,6881,6881,6401,642266,8001,642
2019-04-231,6821,6941,6681,676202,5001,676
2019-04-221,6661,6811,6591,673101,6001,673
2019-04-191,6831,6891,6681,67387,6001,673
2019-04-181,6851,6981,6591,667141,8001,667
2019-04-171,6961,7081,6781,690203,5001,690
2019-04-161,6901,6991,6751,685160,1001,685
2019-04-151,7101,7101,6821,698215,2001,698
2019-04-121,6411,6411,6231,632131,0001,632
2019-04-111,6191,6381,6161,631109,2001,631
2019-04-101,6101,6301,5981,628152,0001,628
2019-04-091,6541,6561,6261,632307,6001,632
2019-04-081,6891,6891,6671,670202,1001,670
2019-04-051,6691,6851,6601,678268,2001,678
2019-04-041,7081,7111,6841,690226,2001,690
2019-04-031,7021,7201,6951,716174,8001,716
2019-04-021,6981,7031,6851,694264,7001,694
2019-04-011,6461,6921,6461,679299,5001,679
2019-03-291,6311,6451,6081,623275,5001,623
2019-03-281,6131,6211,5831,600224,2001,600
2019-03-271,6401,6521,6041,620344,9001,620
2019-03-261,6071,6531,5981,652297,7001,652
2019-03-251,6021,6141,5811,593208,0001,593
2019-03-221,6301,6341,6101,633272,8001,633
2019-03-201,6051,6281,5991,626250,5001,626
2019-03-191,5961,6111,5831,604227,3001,604
2019-03-181,6091,6101,5781,594166,2001,594
2019-03-151,5801,6061,5801,593193,9001,593
2019-03-141,6111,6111,5761,576203,5001,576
2019-03-131,5981,6171,5891,591157,0001,591
2019-03-121,5881,6241,5881,614214,7001,614
2019-03-111,5781,5871,5741,584123,2001,584
2019-03-081,5951,6001,5641,564284,5001,564
2019-03-071,6141,6301,6031,616260,6001,616
2019-03-061,6281,6351,6091,628229,0001,628
2019-03-051,6121,6271,6061,627470,9001,627
2019-03-041,6481,6521,6311,638244,4001,638
2019-03-011,6581,6661,6371,641245,4001,641
2019-02-281,6541,6781,6261,657326,2001,657
2019-02-271,6971,7131,6561,664280,2001,664
2019-02-261,7091,7181,6921,701150,6001,701
2019-02-251,7051,7211,7001,715146,9001,715
2019-02-221,7061,7091,6921,699104,2001,699
2019-02-211,7301,7321,7081,714136,0001,714
2019-02-201,7611,7611,7191,727218,5001,727
2019-02-191,7261,7481,7191,739176,1001,739
2019-02-181,7131,7231,6911,714170,7001,714
2019-02-151,6501,6791,6451,675220,6001,675
2019-02-141,6731,7211,6001,641617,7001,641
2019-02-131,7071,7111,6841,701172,3001,701
2019-02-121,6491,7121,6471,693187,1001,693
2019-02-081,6671,6701,6321,636231,6001,636
2019-02-071,7141,7141,6871,696121,7001,696
2019-02-061,7351,7381,7161,725122,6001,725
2019-02-051,7301,7411,7201,728162,9001,728
2019-02-041,7111,7361,7041,734184,9001,734
2019-02-011,7021,7131,6841,693192,4001,693
2019-01-311,7381,7401,7111,714180,5001,714
2019-01-301,7441,7441,7121,714191,4001,714
2019-01-291,7261,7341,7071,725174,7001,725
2019-01-281,7401,7411,7151,719103,2001,719
2019-01-251,7131,7531,7041,736128,3001,736
2019-01-241,7091,7211,6881,720204,6001,720
2019-01-231,7321,7341,7131,719142,7001,719
2019-01-221,7881,7971,7561,756136,0001,756
2019-01-211,7601,7781,7561,777149,2001,777
2019-01-181,7301,7681,7261,751192,0001,751
2019-01-171,7241,7481,7061,718213,5001,718
2019-01-161,7401,7431,6961,709171,3001,709
2019-01-151,7021,7511,6781,744283,1001,744
2019-01-111,6951,7111,6771,695238,5001,695
2019-01-101,6371,6771,6321,672192,4001,672
2019-01-091,6531,6661,6361,654171,0001,654
2019-01-081,6411,6731,6331,652222,4001,652
2019-01-071,6451,6671,6381,639255,2001,639
2019-01-041,5721,5991,5501,596352,7001,596

分割・併合履歴 ： [1987-03-27]1株→1.12株