1. HOME >
  2. 株価時系列 >
  3. 4401 >
  4. 2020年

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
2020-12-301,8201,8201,7841,801123,0001,801
2020-12-291,8091,8201,7941,816122,6001,816
2020-12-281,8001,8161,7891,804146,0001,804
2020-12-251,7891,8031,7831,79786,3001,797
2020-12-241,7411,7921,7371,789176,3001,789
2020-12-231,7441,7511,7211,73580,1001,735
2020-12-221,7681,7721,7311,740140,2001,740
2020-12-211,7901,8051,7701,799174,1001,799
2020-12-181,7821,8031,7701,796330,8001,796
2020-12-171,8151,8191,7711,786320,3001,786
2020-12-161,8381,8471,7931,820267,9001,820
2020-12-151,8251,8371,8021,820204,3001,820
2020-12-141,8391,8641,8271,843349,4001,843
2020-12-111,7691,7891,7461,774205,2001,774
2020-12-101,7491,8101,7421,783340,5001,783
2020-12-091,7181,7461,7111,746138,0001,746
2020-12-081,7031,7261,6921,710136,1001,710
2020-12-071,7431,7431,6991,714163,6001,714
2020-12-041,6891,7221,6831,722186,2001,722
2020-12-031,6961,7241,6901,709184,5001,709
2020-12-021,7411,7421,7001,721383,6001,721
2020-12-011,6681,7491,6591,735444,9001,735
2020-11-301,7221,7301,6541,658411,4001,658
2020-11-271,7021,7401,6971,722311,7001,722
2020-11-261,6841,7261,6721,722249,1001,722
2020-11-251,7491,7491,6941,696262,3001,696
2020-11-241,7301,7571,7151,729406,7001,729
2020-11-201,6431,6631,6331,663209,3001,663
2020-11-191,5911,6691,5911,643438,5001,643
2020-11-181,5861,6001,5721,588165,8001,588
2020-11-171,5901,6201,5691,598417,5001,598
2020-11-161,6071,6611,5981,598551,4001,598
2020-11-131,4561,5411,4431,527383,7001,527
2020-11-121,4821,4831,4621,478178,9001,478
2020-11-111,5221,5271,4941,500239,8001,500
2020-11-101,5121,5151,4711,482270,5001,482
2020-11-091,4961,5011,4631,482314,6001,482
2020-11-061,4081,4891,4011,463550,6001,463
2020-11-051,3901,3921,3741,378299,1001,378
2020-11-041,3921,4061,3811,396192,0001,396
2020-11-021,3601,3931,3601,376135,4001,376
2020-10-301,4051,4051,3431,348159,7001,348
2020-10-291,3851,4051,3821,399121,8001,399
2020-10-281,4081,4131,3931,403159,4001,403
2020-10-271,4181,4181,3941,408148,1001,408
2020-10-261,4011,4311,4011,431203,9001,431
2020-10-231,4061,4131,3821,395249,2001,395
2020-10-221,4091,4221,3961,399151,9001,399
2020-10-211,3801,4331,3791,430247,5001,430
2020-10-201,4051,4171,3881,389260,9001,389
2020-10-191,4201,4331,4151,433234,5001,433
2020-10-161,4181,4451,4161,419164,7001,419
2020-10-151,4461,4491,4181,425213,2001,425
2020-10-141,4561,4701,4431,445212,8001,445
2020-10-131,4981,4991,4711,489118,8001,489
2020-10-121,5051,5051,4831,499124,9001,499
2020-10-091,4981,5111,4881,510206,2001,510
2020-10-081,5091,5101,4901,504207,6001,504
2020-10-071,4971,5051,4801,500142,4001,500
2020-10-061,5111,5201,5011,517127,0001,517
2020-10-051,5111,5231,4941,504146,8001,504
2020-10-021,5121,5241,4601,471203,4001,471
2020-09-301,5601,5601,5111,511240,3001,511
2020-09-291,5961,5961,5571,577251,9001,577
2020-09-281,5981,6121,5811,604401,7001,604
2020-09-251,5851,6051,5831,592240,0001,592
2020-09-241,5881,6081,5621,564258,9001,564
2020-09-231,5731,6161,5731,597326,8001,597
2020-09-181,5991,6081,5811,603383,6001,603
2020-09-171,5931,6041,5841,585197,4001,585
2020-09-161,5881,6001,5841,587179,4001,587
2020-09-151,6091,6091,5821,59877,3001,598
2020-09-141,6131,6311,6071,618164,0001,618
2020-09-111,5711,6271,5561,618375,5001,618
2020-09-101,5241,5521,5171,552232,4001,552
2020-09-091,5061,5201,4951,518207,1001,518
2020-09-081,5301,5381,5101,536152,6001,536
2020-09-071,5271,5541,5231,536133,3001,536
2020-09-041,5101,5241,5011,523119,3001,523
2020-09-031,5471,5481,5201,524123,6001,524
2020-09-021,5321,5321,4971,524141,9001,524
2020-09-011,5441,5441,5091,528100,8001,528
2020-08-311,5511,5701,5461,550106,1001,550
2020-08-281,5501,5781,5281,545176,3001,545
2020-08-271,5581,5601,5451,54869,1001,548
2020-08-261,5411,5501,5221,549137,6001,549
2020-08-251,5501,5601,5471,550129,7001,550
2020-08-241,4991,5211,4851,519143,7001,519
2020-08-211,5111,5191,4991,49953,9001,499
2020-08-201,5001,5121,4951,49860,8001,498
2020-08-191,5211,5271,5131,52356,3001,523
2020-08-181,5081,5351,5021,529126,6001,529
2020-08-171,5421,5421,5121,512142,3001,512
2020-08-141,5861,5871,5511,558163,6001,558
2020-08-131,6051,6601,5961,610230,7001,610
2020-08-121,5471,5901,4841,580324,0001,580
2020-08-111,4791,5181,4791,517151,5001,517
2020-08-071,4771,4841,4641,466128,6001,466
2020-08-061,4671,4851,4641,47881,9001,478
2020-08-051,4681,4831,4441,479105,7001,479
2020-08-041,4301,4711,4301,464112,5001,464
2020-08-031,4101,4381,4101,42880,1001,428
2020-07-311,4521,4521,3961,400120,5001,400
2020-07-301,4701,4741,4501,452110,6001,452
2020-07-291,4701,4891,4611,478107,1001,478
2020-07-281,4911,5151,4821,489176,4001,489
2020-07-271,4771,4981,4571,492157,5001,492
2020-07-221,4911,5141,4801,492138,8001,492
2020-07-211,4821,4851,4551,479126,8001,479
2020-07-201,4751,4851,4561,48582,1001,485
2020-07-171,5001,5011,4631,47796,5001,477
2020-07-161,5061,5061,4831,493116,1001,493
2020-07-151,5141,5301,4791,499143,8001,499
2020-07-141,4721,5121,4661,495248,3001,495
2020-07-131,4291,4691,4131,468155,2001,468
2020-07-101,4411,4511,3981,399226,9001,399
2020-07-091,4131,4421,4061,430116,8001,430
2020-07-081,4381,4551,4151,41584,2001,415
2020-07-071,4501,4501,4271,44396,2001,443
2020-07-061,4181,4521,4181,452111,5001,452
2020-07-031,4391,4391,4121,428114,8001,428
2020-07-021,4281,4281,4051,411258,7001,411
2020-07-011,4371,4491,4231,428174,9001,428
2020-06-301,4401,4541,4261,427197,8001,427
2020-06-291,4211,4221,4001,403151,9001,403
2020-06-261,4241,4371,4241,435124,5001,435
2020-06-251,4301,4301,4051,411111,3001,411
2020-06-241,4561,4591,4361,441108,2001,441
2020-06-231,4491,4791,4441,461114,5001,461
2020-06-221,4341,4551,4301,44364,6001,443
2020-06-191,4651,4651,4281,436149,0001,436
2020-06-181,4551,4601,4261,453115,5001,453
2020-06-171,4611,4821,4471,461163,6001,461
2020-06-161,4191,4591,4041,455137,4001,455
2020-06-151,4151,4281,3851,385111,3001,385
2020-06-121,4051,4321,3761,423185,9001,423
2020-06-111,5101,5101,4521,459151,4001,459
2020-06-101,5191,5381,5111,523140,1001,523
2020-06-091,5501,5511,5061,534104,2001,534
2020-06-081,5541,5601,5251,538116,2001,538
2020-06-051,5331,5331,5081,531134,6001,531
2020-06-041,5451,5451,5091,521117,9001,521
2020-06-031,5321,5321,4961,507152,9001,507
2020-06-021,4601,5041,4581,495163,8001,495
2020-06-011,4881,4911,4561,473150,3001,473
2020-05-291,4991,5121,4901,499216,2001,499
2020-05-281,5261,5271,4781,501218,8001,501
2020-05-271,5141,5231,4941,517136,0001,517
2020-05-261,4821,5041,4661,497128,3001,497
2020-05-251,4491,4581,4261,45759,1001,457
2020-05-221,4491,4541,4131,42881,8001,428
2020-05-211,4531,4621,4421,45178,8001,451
2020-05-201,4511,4601,4401,448133,2001,448
2020-05-191,4491,4571,4301,436113,8001,436
2020-05-181,4371,4371,4031,41383,6001,413
2020-05-151,4171,4241,3861,41391,1001,413
2020-05-141,4191,4441,3971,39757,2001,397
2020-05-131,4021,4451,3991,443117,7001,443
2020-05-121,4411,4481,4181,42496,2001,424
2020-05-111,4141,4361,4071,427132,2001,427
2020-05-081,3851,4051,3791,397192,5001,397
2020-05-071,3481,3611,3431,357188,1001,357
2020-05-011,3381,3621,3331,353184,8001,353
2020-04-301,3801,3901,3601,361185,8001,361
2020-04-281,3611,3661,3411,345151,4001,345
2020-04-271,3461,3581,3421,350192,1001,350
2020-04-241,3211,3331,3131,327166,5001,327
2020-04-231,2971,3211,2931,316157,4001,316
2020-04-221,2601,2871,2581,275149,6001,275
2020-04-211,2711,2851,2681,279112,5001,279
2020-04-201,3001,3261,2741,29397,8001,293
2020-04-171,2741,3071,2541,301237,0001,301
2020-04-161,2301,2631,2231,261247,5001,261
2020-04-151,2891,2971,2451,255330,8001,255
2020-04-141,3091,3131,2851,296159,9001,296
2020-04-131,3311,3311,2981,30275,6001,302
2020-04-101,3271,3421,2851,340156,9001,340
2020-04-091,3201,3201,2931,315158,8001,315
2020-04-081,3301,3361,3081,320328,9001,320
2020-04-071,3221,3371,2801,317249,0001,317
2020-04-061,2401,3071,2201,293185,9001,293
2020-04-031,2241,2681,2241,241156,2001,241
2020-04-021,2331,2601,2101,215206,5001,215
2020-04-011,3291,3411,2571,270205,2001,270
2020-03-311,4081,4221,3301,351389,4001,351
2020-03-301,4001,4151,3221,393309,8001,393
2020-03-271,3461,4461,3331,442543,4001,442
2020-03-261,2871,3071,2461,299345,8001,299
2020-03-251,2401,3291,2331,290750,6001,290
2020-03-241,1951,2721,1951,264512,2001,264
2020-03-231,1341,1811,1121,171407,2001,171
2020-03-191,1771,2281,1541,156359,2001,156
2020-03-181,1871,2191,1671,172431,0001,172
2020-03-171,1291,1921,0891,172494,6001,172
2020-03-161,2131,2131,1571,159294,8001,159
2020-03-131,1971,2181,1521,193547,1001,193
2020-03-121,2761,2791,2441,257379,5001,257
2020-03-111,2951,3411,2951,305308,5001,305
2020-03-101,2811,3091,2301,303376,6001,303
2020-03-091,3361,3431,2881,306306,8001,306
2020-03-061,4001,4071,3651,385276,7001,385
2020-03-051,4481,4601,4301,438309,0001,438
2020-03-041,3901,4461,3891,430400,5001,430
2020-03-031,4511,4581,4131,413256,7001,413
2020-03-021,4201,4541,4051,438216,4001,438
2020-02-281,4291,4481,4071,423219,6001,423
2020-02-271,5061,5071,4711,478245,6001,478
2020-02-261,4801,5101,4701,506242,0001,506
2020-02-251,4901,5091,4811,491283,4001,491
2020-02-211,5481,5711,5431,557164,4001,557
2020-02-201,5621,5731,5411,547148,4001,547
2020-02-191,5691,5711,5391,550172,6001,550
2020-02-181,5721,5721,5441,556131,5001,556
2020-02-171,5841,5961,5721,587146,2001,587
2020-02-141,5951,6051,5831,604241,0001,604
2020-02-131,6141,6281,5991,601138,9001,601
2020-02-121,6501,6561,6111,612197,4001,612
2020-02-101,6211,6521,6201,633147,2001,633
2020-02-071,6711,6751,6451,658105,9001,658
2020-02-061,6531,6821,6441,667182,9001,667
2020-02-051,6361,6421,6191,620158,2001,620
2020-02-041,5851,6161,5791,61599,5001,615
2020-02-031,5761,6091,5731,594170,5001,594
2020-01-311,6091,6251,6011,607157,2001,607
2020-01-301,6301,6411,5961,600272,0001,600
2020-01-291,6051,6291,6031,624207,3001,624
2020-01-281,5841,6071,5711,600293,7001,600
2020-01-271,6611,6611,6211,624410,8001,624
2020-01-241,6351,6351,6121,616151,4001,616
2020-01-231,6321,6411,6231,624173,8001,624
2020-01-221,6171,6431,6131,633171,4001,633
2020-01-211,6181,6251,6091,614112,8001,614
2020-01-201,6111,6201,6101,615102,8001,615
2020-01-171,6001,6051,5901,601110,4001,601
2020-01-161,5851,5861,5771,58094,0001,580
2020-01-151,5831,5931,5751,587186,9001,587
2020-01-141,6141,6181,5821,593156,7001,593
2020-01-101,6131,6221,6081,614122,5001,614
2020-01-091,6041,6171,5921,609144,5001,609
2020-01-081,5991,5991,5681,579254,5001,579
2020-01-071,6221,6321,6131,625177,5001,625
2020-01-061,6021,6111,5881,610220,7001,610

分割・併合履歴 ： [1987-03-27]1株→1.12株