4401 (株)ADEKA の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,820	1,820	1,784	1,801	123,000	1,801
2020-12-29	1,809	1,820	1,794	1,816	122,600	1,816
2020-12-28	1,800	1,816	1,789	1,804	146,000	1,804
2020-12-25	1,789	1,803	1,783	1,797	86,300	1,797
2020-12-24	1,741	1,792	1,737	1,789	176,300	1,789
2020-12-23	1,744	1,751	1,721	1,735	80,100	1,735
2020-12-22	1,768	1,772	1,731	1,740	140,200	1,740
2020-12-21	1,790	1,805	1,770	1,799	174,100	1,799
2020-12-18	1,782	1,803	1,770	1,796	330,800	1,796
2020-12-17	1,815	1,819	1,771	1,786	320,300	1,786
2020-12-16	1,838	1,847	1,793	1,820	267,900	1,820
2020-12-15	1,825	1,837	1,802	1,820	204,300	1,820
2020-12-14	1,839	1,864	1,827	1,843	349,400	1,843
2020-12-11	1,769	1,789	1,746	1,774	205,200	1,774
2020-12-10	1,749	1,810	1,742	1,783	340,500	1,783
2020-12-09	1,718	1,746	1,711	1,746	138,000	1,746
2020-12-08	1,703	1,726	1,692	1,710	136,100	1,710
2020-12-07	1,743	1,743	1,699	1,714	163,600	1,714
2020-12-04	1,689	1,722	1,683	1,722	186,200	1,722
2020-12-03	1,696	1,724	1,690	1,709	184,500	1,709
2020-12-02	1,741	1,742	1,700	1,721	383,600	1,721
2020-12-01	1,668	1,749	1,659	1,735	444,900	1,735
2020-11-30	1,722	1,730	1,654	1,658	411,400	1,658
2020-11-27	1,702	1,740	1,697	1,722	311,700	1,722
2020-11-26	1,684	1,726	1,672	1,722	249,100	1,722
2020-11-25	1,749	1,749	1,694	1,696	262,300	1,696
2020-11-24	1,730	1,757	1,715	1,729	406,700	1,729
2020-11-20	1,643	1,663	1,633	1,663	209,300	1,663
2020-11-19	1,591	1,669	1,591	1,643	438,500	1,643
2020-11-18	1,586	1,600	1,572	1,588	165,800	1,588
2020-11-17	1,590	1,620	1,569	1,598	417,500	1,598
2020-11-16	1,607	1,661	1,598	1,598	551,400	1,598
2020-11-13	1,456	1,541	1,443	1,527	383,700	1,527
2020-11-12	1,482	1,483	1,462	1,478	178,900	1,478
2020-11-11	1,522	1,527	1,494	1,500	239,800	1,500
2020-11-10	1,512	1,515	1,471	1,482	270,500	1,482
2020-11-09	1,496	1,501	1,463	1,482	314,600	1,482
2020-11-06	1,408	1,489	1,401	1,463	550,600	1,463
2020-11-05	1,390	1,392	1,374	1,378	299,100	1,378
2020-11-04	1,392	1,406	1,381	1,396	192,000	1,396
2020-11-02	1,360	1,393	1,360	1,376	135,400	1,376
2020-10-30	1,405	1,405	1,343	1,348	159,700	1,348
2020-10-29	1,385	1,405	1,382	1,399	121,800	1,399
2020-10-28	1,408	1,413	1,393	1,403	159,400	1,403
2020-10-27	1,418	1,418	1,394	1,408	148,100	1,408
2020-10-26	1,401	1,431	1,401	1,431	203,900	1,431
2020-10-23	1,406	1,413	1,382	1,395	249,200	1,395
2020-10-22	1,409	1,422	1,396	1,399	151,900	1,399
2020-10-21	1,380	1,433	1,379	1,430	247,500	1,430
2020-10-20	1,405	1,417	1,388	1,389	260,900	1,389
2020-10-19	1,420	1,433	1,415	1,433	234,500	1,433
2020-10-16	1,418	1,445	1,416	1,419	164,700	1,419
2020-10-15	1,446	1,449	1,418	1,425	213,200	1,425
2020-10-14	1,456	1,470	1,443	1,445	212,800	1,445
2020-10-13	1,498	1,499	1,471	1,489	118,800	1,489
2020-10-12	1,505	1,505	1,483	1,499	124,900	1,499
2020-10-09	1,498	1,511	1,488	1,510	206,200	1,510
2020-10-08	1,509	1,510	1,490	1,504	207,600	1,504
2020-10-07	1,497	1,505	1,480	1,500	142,400	1,500
2020-10-06	1,511	1,520	1,501	1,517	127,000	1,517
2020-10-05	1,511	1,523	1,494	1,504	146,800	1,504
2020-10-02	1,512	1,524	1,460	1,471	203,400	1,471
2020-09-30	1,560	1,560	1,511	1,511	240,300	1,511
2020-09-29	1,596	1,596	1,557	1,577	251,900	1,577
2020-09-28	1,598	1,612	1,581	1,604	401,700	1,604
2020-09-25	1,585	1,605	1,583	1,592	240,000	1,592
2020-09-24	1,588	1,608	1,562	1,564	258,900	1,564
2020-09-23	1,573	1,616	1,573	1,597	326,800	1,597
2020-09-18	1,599	1,608	1,581	1,603	383,600	1,603
2020-09-17	1,593	1,604	1,584	1,585	197,400	1,585
2020-09-16	1,588	1,600	1,584	1,587	179,400	1,587
2020-09-15	1,609	1,609	1,582	1,598	77,300	1,598
2020-09-14	1,613	1,631	1,607	1,618	164,000	1,618
2020-09-11	1,571	1,627	1,556	1,618	375,500	1,618
2020-09-10	1,524	1,552	1,517	1,552	232,400	1,552
2020-09-09	1,506	1,520	1,495	1,518	207,100	1,518
2020-09-08	1,530	1,538	1,510	1,536	152,600	1,536
2020-09-07	1,527	1,554	1,523	1,536	133,300	1,536
2020-09-04	1,510	1,524	1,501	1,523	119,300	1,523
2020-09-03	1,547	1,548	1,520	1,524	123,600	1,524
2020-09-02	1,532	1,532	1,497	1,524	141,900	1,524
2020-09-01	1,544	1,544	1,509	1,528	100,800	1,528
2020-08-31	1,551	1,570	1,546	1,550	106,100	1,550
2020-08-28	1,550	1,578	1,528	1,545	176,300	1,545
2020-08-27	1,558	1,560	1,545	1,548	69,100	1,548
2020-08-26	1,541	1,550	1,522	1,549	137,600	1,549
2020-08-25	1,550	1,560	1,547	1,550	129,700	1,550
2020-08-24	1,499	1,521	1,485	1,519	143,700	1,519
2020-08-21	1,511	1,519	1,499	1,499	53,900	1,499
2020-08-20	1,500	1,512	1,495	1,498	60,800	1,498
2020-08-19	1,521	1,527	1,513	1,523	56,300	1,523
2020-08-18	1,508	1,535	1,502	1,529	126,600	1,529
2020-08-17	1,542	1,542	1,512	1,512	142,300	1,512
2020-08-14	1,586	1,587	1,551	1,558	163,600	1,558
2020-08-13	1,605	1,660	1,596	1,610	230,700	1,610
2020-08-12	1,547	1,590	1,484	1,580	324,000	1,580
2020-08-11	1,479	1,518	1,479	1,517	151,500	1,517
2020-08-07	1,477	1,484	1,464	1,466	128,600	1,466
2020-08-06	1,467	1,485	1,464	1,478	81,900	1,478
2020-08-05	1,468	1,483	1,444	1,479	105,700	1,479
2020-08-04	1,430	1,471	1,430	1,464	112,500	1,464
2020-08-03	1,410	1,438	1,410	1,428	80,100	1,428
2020-07-31	1,452	1,452	1,396	1,400	120,500	1,400
2020-07-30	1,470	1,474	1,450	1,452	110,600	1,452
2020-07-29	1,470	1,489	1,461	1,478	107,100	1,478
2020-07-28	1,491	1,515	1,482	1,489	176,400	1,489
2020-07-27	1,477	1,498	1,457	1,492	157,500	1,492
2020-07-22	1,491	1,514	1,480	1,492	138,800	1,492
2020-07-21	1,482	1,485	1,455	1,479	126,800	1,479
2020-07-20	1,475	1,485	1,456	1,485	82,100	1,485
2020-07-17	1,500	1,501	1,463	1,477	96,500	1,477
2020-07-16	1,506	1,506	1,483	1,493	116,100	1,493
2020-07-15	1,514	1,530	1,479	1,499	143,800	1,499
2020-07-14	1,472	1,512	1,466	1,495	248,300	1,495
2020-07-13	1,429	1,469	1,413	1,468	155,200	1,468
2020-07-10	1,441	1,451	1,398	1,399	226,900	1,399
2020-07-09	1,413	1,442	1,406	1,430	116,800	1,430
2020-07-08	1,438	1,455	1,415	1,415	84,200	1,415
2020-07-07	1,450	1,450	1,427	1,443	96,200	1,443
2020-07-06	1,418	1,452	1,418	1,452	111,500	1,452
2020-07-03	1,439	1,439	1,412	1,428	114,800	1,428
2020-07-02	1,428	1,428	1,405	1,411	258,700	1,411
2020-07-01	1,437	1,449	1,423	1,428	174,900	1,428
2020-06-30	1,440	1,454	1,426	1,427	197,800	1,427
2020-06-29	1,421	1,422	1,400	1,403	151,900	1,403
2020-06-26	1,424	1,437	1,424	1,435	124,500	1,435
2020-06-25	1,430	1,430	1,405	1,411	111,300	1,411
2020-06-24	1,456	1,459	1,436	1,441	108,200	1,441
2020-06-23	1,449	1,479	1,444	1,461	114,500	1,461
2020-06-22	1,434	1,455	1,430	1,443	64,600	1,443
2020-06-19	1,465	1,465	1,428	1,436	149,000	1,436
2020-06-18	1,455	1,460	1,426	1,453	115,500	1,453
2020-06-17	1,461	1,482	1,447	1,461	163,600	1,461
2020-06-16	1,419	1,459	1,404	1,455	137,400	1,455
2020-06-15	1,415	1,428	1,385	1,385	111,300	1,385
2020-06-12	1,405	1,432	1,376	1,423	185,900	1,423
2020-06-11	1,510	1,510	1,452	1,459	151,400	1,459
2020-06-10	1,519	1,538	1,511	1,523	140,100	1,523
2020-06-09	1,550	1,551	1,506	1,534	104,200	1,534
2020-06-08	1,554	1,560	1,525	1,538	116,200	1,538
2020-06-05	1,533	1,533	1,508	1,531	134,600	1,531
2020-06-04	1,545	1,545	1,509	1,521	117,900	1,521
2020-06-03	1,532	1,532	1,496	1,507	152,900	1,507
2020-06-02	1,460	1,504	1,458	1,495	163,800	1,495
2020-06-01	1,488	1,491	1,456	1,473	150,300	1,473
2020-05-29	1,499	1,512	1,490	1,499	216,200	1,499
2020-05-28	1,526	1,527	1,478	1,501	218,800	1,501
2020-05-27	1,514	1,523	1,494	1,517	136,000	1,517
2020-05-26	1,482	1,504	1,466	1,497	128,300	1,497
2020-05-25	1,449	1,458	1,426	1,457	59,100	1,457
2020-05-22	1,449	1,454	1,413	1,428	81,800	1,428
2020-05-21	1,453	1,462	1,442	1,451	78,800	1,451
2020-05-20	1,451	1,460	1,440	1,448	133,200	1,448
2020-05-19	1,449	1,457	1,430	1,436	113,800	1,436
2020-05-18	1,437	1,437	1,403	1,413	83,600	1,413
2020-05-15	1,417	1,424	1,386	1,413	91,100	1,413
2020-05-14	1,419	1,444	1,397	1,397	57,200	1,397
2020-05-13	1,402	1,445	1,399	1,443	117,700	1,443
2020-05-12	1,441	1,448	1,418	1,424	96,200	1,424
2020-05-11	1,414	1,436	1,407	1,427	132,200	1,427
2020-05-08	1,385	1,405	1,379	1,397	192,500	1,397
2020-05-07	1,348	1,361	1,343	1,357	188,100	1,357
2020-05-01	1,338	1,362	1,333	1,353	184,800	1,353
2020-04-30	1,380	1,390	1,360	1,361	185,800	1,361
2020-04-28	1,361	1,366	1,341	1,345	151,400	1,345
2020-04-27	1,346	1,358	1,342	1,350	192,100	1,350
2020-04-24	1,321	1,333	1,313	1,327	166,500	1,327
2020-04-23	1,297	1,321	1,293	1,316	157,400	1,316
2020-04-22	1,260	1,287	1,258	1,275	149,600	1,275
2020-04-21	1,271	1,285	1,268	1,279	112,500	1,279
2020-04-20	1,300	1,326	1,274	1,293	97,800	1,293
2020-04-17	1,274	1,307	1,254	1,301	237,000	1,301
2020-04-16	1,230	1,263	1,223	1,261	247,500	1,261
2020-04-15	1,289	1,297	1,245	1,255	330,800	1,255
2020-04-14	1,309	1,313	1,285	1,296	159,900	1,296
2020-04-13	1,331	1,331	1,298	1,302	75,600	1,302
2020-04-10	1,327	1,342	1,285	1,340	156,900	1,340
2020-04-09	1,320	1,320	1,293	1,315	158,800	1,315
2020-04-08	1,330	1,336	1,308	1,320	328,900	1,320
2020-04-07	1,322	1,337	1,280	1,317	249,000	1,317
2020-04-06	1,240	1,307	1,220	1,293	185,900	1,293
2020-04-03	1,224	1,268	1,224	1,241	156,200	1,241
2020-04-02	1,233	1,260	1,210	1,215	206,500	1,215
2020-04-01	1,329	1,341	1,257	1,270	205,200	1,270
2020-03-31	1,408	1,422	1,330	1,351	389,400	1,351
2020-03-30	1,400	1,415	1,322	1,393	309,800	1,393
2020-03-27	1,346	1,446	1,333	1,442	543,400	1,442
2020-03-26	1,287	1,307	1,246	1,299	345,800	1,299
2020-03-25	1,240	1,329	1,233	1,290	750,600	1,290
2020-03-24	1,195	1,272	1,195	1,264	512,200	1,264
2020-03-23	1,134	1,181	1,112	1,171	407,200	1,171
2020-03-19	1,177	1,228	1,154	1,156	359,200	1,156
2020-03-18	1,187	1,219	1,167	1,172	431,000	1,172
2020-03-17	1,129	1,192	1,089	1,172	494,600	1,172
2020-03-16	1,213	1,213	1,157	1,159	294,800	1,159
2020-03-13	1,197	1,218	1,152	1,193	547,100	1,193
2020-03-12	1,276	1,279	1,244	1,257	379,500	1,257
2020-03-11	1,295	1,341	1,295	1,305	308,500	1,305
2020-03-10	1,281	1,309	1,230	1,303	376,600	1,303
2020-03-09	1,336	1,343	1,288	1,306	306,800	1,306
2020-03-06	1,400	1,407	1,365	1,385	276,700	1,385
2020-03-05	1,448	1,460	1,430	1,438	309,000	1,438
2020-03-04	1,390	1,446	1,389	1,430	400,500	1,430
2020-03-03	1,451	1,458	1,413	1,413	256,700	1,413
2020-03-02	1,420	1,454	1,405	1,438	216,400	1,438
2020-02-28	1,429	1,448	1,407	1,423	219,600	1,423
2020-02-27	1,506	1,507	1,471	1,478	245,600	1,478
2020-02-26	1,480	1,510	1,470	1,506	242,000	1,506
2020-02-25	1,490	1,509	1,481	1,491	283,400	1,491
2020-02-21	1,548	1,571	1,543	1,557	164,400	1,557
2020-02-20	1,562	1,573	1,541	1,547	148,400	1,547
2020-02-19	1,569	1,571	1,539	1,550	172,600	1,550
2020-02-18	1,572	1,572	1,544	1,556	131,500	1,556
2020-02-17	1,584	1,596	1,572	1,587	146,200	1,587
2020-02-14	1,595	1,605	1,583	1,604	241,000	1,604
2020-02-13	1,614	1,628	1,599	1,601	138,900	1,601
2020-02-12	1,650	1,656	1,611	1,612	197,400	1,612
2020-02-10	1,621	1,652	1,620	1,633	147,200	1,633
2020-02-07	1,671	1,675	1,645	1,658	105,900	1,658
2020-02-06	1,653	1,682	1,644	1,667	182,900	1,667
2020-02-05	1,636	1,642	1,619	1,620	158,200	1,620
2020-02-04	1,585	1,616	1,579	1,615	99,500	1,615
2020-02-03	1,576	1,609	1,573	1,594	170,500	1,594
2020-01-31	1,609	1,625	1,601	1,607	157,200	1,607
2020-01-30	1,630	1,641	1,596	1,600	272,000	1,600
2020-01-29	1,605	1,629	1,603	1,624	207,300	1,624
2020-01-28	1,584	1,607	1,571	1,600	293,700	1,600
2020-01-27	1,661	1,661	1,621	1,624	410,800	1,624
2020-01-24	1,635	1,635	1,612	1,616	151,400	1,616
2020-01-23	1,632	1,641	1,623	1,624	173,800	1,624
2020-01-22	1,617	1,643	1,613	1,633	171,400	1,633
2020-01-21	1,618	1,625	1,609	1,614	112,800	1,614
2020-01-20	1,611	1,620	1,610	1,615	102,800	1,615
2020-01-17	1,600	1,605	1,590	1,601	110,400	1,601
2020-01-16	1,585	1,586	1,577	1,580	94,000	1,580
2020-01-15	1,583	1,593	1,575	1,587	186,900	1,587
2020-01-14	1,614	1,618	1,582	1,593	156,700	1,593
2020-01-10	1,613	1,622	1,608	1,614	122,500	1,614
2020-01-09	1,604	1,617	1,592	1,609	144,500	1,609
2020-01-08	1,599	1,599	1,568	1,579	254,500	1,579
2020-01-07	1,622	1,632	1,613	1,625	177,500	1,625
2020-01-06	1,602	1,611	1,588	1,610	220,700	1,610

分割・併合履歴： [1987-03-27]1株→1.12株