4401 (株)ADEKA の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,537	2,587	2,537	2,567	161,000	2,567
2021-12-29	2,553	2,586	2,543	2,563	120,300	2,563
2021-12-28	2,530	2,559	2,522	2,553	194,000	2,553
2021-12-27	2,512	2,529	2,490	2,497	239,500	2,497
2021-12-24	2,538	2,553	2,524	2,530	142,500	2,530
2021-12-23	2,534	2,548	2,513	2,532	95,400	2,532
2021-12-22	2,514	2,526	2,486	2,520	131,600	2,520
2021-12-21	2,513	2,542	2,497	2,521	183,400	2,521
2021-12-20	2,527	2,536	2,463	2,463	158,000	2,463
2021-12-17	2,645	2,654	2,573	2,577	243,300	2,577
2021-12-16	2,627	2,653	2,608	2,649	254,900	2,649
2021-12-15	2,577	2,597	2,567	2,586	226,300	2,586
2021-12-14	2,584	2,587	2,522	2,538	142,300	2,538
2021-12-13	2,616	2,623	2,572	2,582	130,800	2,582
2021-12-10	2,599	2,624	2,571	2,578	260,000	2,578
2021-12-09	2,620	2,641	2,592	2,600	247,000	2,600
2021-12-08	2,630	2,632	2,585	2,612	249,300	2,612
2021-12-07	2,567	2,625	2,539	2,618	246,000	2,618
2021-12-06	2,515	2,559	2,515	2,522	249,900	2,522
2021-12-03	2,415	2,489	2,409	2,484	188,300	2,484
2021-12-02	2,387	2,441	2,374	2,398	268,100	2,398
2021-12-01	2,401	2,445	2,360	2,432	176,300	2,432
2021-11-30	2,462	2,482	2,409	2,411	321,400	2,411
2021-11-29	2,407	2,438	2,385	2,399	198,300	2,399
2021-11-26	2,486	2,501	2,449	2,470	227,100	2,470
2021-11-25	2,490	2,499	2,479	2,497	63,100	2,497
2021-11-24	2,501	2,528	2,468	2,473	137,700	2,473
2021-11-22	2,502	2,529	2,493	2,516	119,400	2,516
2021-11-19	2,469	2,509	2,461	2,508	135,500	2,508
2021-11-18	2,490	2,509	2,453	2,469	224,300	2,469
2021-11-17	2,488	2,525	2,470	2,511	228,500	2,511
2021-11-16	2,531	2,550	2,461	2,470	490,100	2,470
2021-11-15	2,634	2,655	2,531	2,548	282,400	2,548
2021-11-12	2,580	2,617	2,511	2,614	426,200	2,614
2021-11-11	2,548	2,569	2,538	2,558	142,600	2,558
2021-11-10	2,560	2,585	2,555	2,558	160,700	2,558
2021-11-09	2,577	2,580	2,538	2,539	151,100	2,539
2021-11-08	2,618	2,618	2,572	2,584	252,700	2,584
2021-11-05	2,572	2,584	2,548	2,568	224,100	2,568
2021-11-04	2,555	2,604	2,535	2,601	408,300	2,601
2021-11-02	2,562	2,574	2,490	2,498	326,400	2,498
2021-11-01	2,580	2,582	2,540	2,573	223,800	2,573
2021-10-29	2,531	2,543	2,494	2,530	203,600	2,530
2021-10-28	2,505	2,536	2,492	2,521	189,600	2,521
2021-10-27	2,521	2,536	2,491	2,506	101,900	2,506
2021-10-26	2,509	2,515	2,485	2,494	123,900	2,494
2021-10-25	2,478	2,501	2,472	2,482	130,700	2,482
2021-10-22	2,482	2,505	2,471	2,492	177,900	2,492
2021-10-21	2,520	2,530	2,481	2,488	215,600	2,488
2021-10-20	2,591	2,598	2,525	2,530	244,100	2,530
2021-10-19	2,515	2,574	2,500	2,553	440,700	2,553
2021-10-18	2,500	2,517	2,463	2,504	369,700	2,504
2021-10-15	2,417	2,453	2,403	2,450	246,200	2,450
2021-10-14	2,350	2,384	2,346	2,367	139,900	2,367
2021-10-13	2,327	2,354	2,283	2,340	242,500	2,340
2021-10-12	2,381	2,381	2,337	2,338	245,300	2,338
2021-10-11	2,322	2,389	2,304	2,383	297,100	2,383
2021-10-08	2,332	2,362	2,321	2,335	240,200	2,335
2021-10-07	2,309	2,344	2,285	2,288	201,300	2,288
2021-10-06	2,327	2,389	2,292	2,304	289,400	2,304
2021-10-05	2,350	2,380	2,280	2,309	343,100	2,309
2021-10-04	2,481	2,483	2,376	2,395	279,200	2,395
2021-10-01	2,498	2,499	2,440	2,448	333,700	2,448
2021-09-30	2,524	2,553	2,492	2,529	331,000	2,529
2021-09-29	2,489	2,518	2,481	2,516	334,300	2,516
2021-09-28	2,595	2,595	2,533	2,583	431,900	2,583
2021-09-27	2,651	2,661	2,585	2,598	243,800	2,598
2021-09-24	2,682	2,684	2,636	2,647	290,000	2,647
2021-09-22	2,636	2,643	2,592	2,595	285,200	2,595
2021-09-21	2,604	2,672	2,589	2,643	475,500	2,643
2021-09-17	2,692	2,718	2,659	2,680	521,600	2,680
2021-09-16	2,750	2,751	2,699	2,721	273,100	2,721
2021-09-15	2,737	2,744	2,696	2,726	366,400	2,726
2021-09-14	2,750	2,800	2,733	2,800	335,100	2,800
2021-09-13	2,760	2,780	2,742	2,770	264,300	2,770
2021-09-10	2,690	2,782	2,690	2,782	395,600	2,782
2021-09-09	2,673	2,716	2,670	2,703	372,800	2,703
2021-09-08	2,686	2,747	2,667	2,713	359,400	2,713
2021-09-07	2,610	2,668	2,610	2,659	325,400	2,659
2021-09-06	2,599	2,599	2,550	2,590	498,600	2,590
2021-09-03	2,435	2,567	2,432	2,538	733,600	2,538
2021-09-02	2,401	2,424	2,380	2,411	234,600	2,411
2021-09-01	2,402	2,413	2,372	2,393	243,000	2,393
2021-08-31	2,340	2,421	2,335	2,404	343,000	2,404
2021-08-30	2,298	2,318	2,288	2,317	155,300	2,317
2021-08-27	2,269	2,295	2,259	2,283	133,200	2,283
2021-08-26	2,283	2,292	2,261	2,287	101,500	2,287
2021-08-25	2,299	2,310	2,266	2,277	126,800	2,277
2021-08-24	2,261	2,289	2,261	2,286	131,900	2,286
2021-08-23	2,232	2,257	2,231	2,248	146,400	2,248
2021-08-20	2,237	2,243	2,186	2,197	180,700	2,197
2021-08-19	2,279	2,294	2,246	2,248	130,400	2,248
2021-08-18	2,262	2,310	2,243	2,284	145,900	2,284
2021-08-17	2,316	2,324	2,291	2,296	129,000	2,296
2021-08-16	2,340	2,341	2,278	2,301	181,800	2,301
2021-08-13	2,363	2,367	2,330	2,361	289,100	2,361
2021-08-12	2,398	2,416	2,340	2,396	592,200	2,396
2021-08-11	2,305	2,406	2,268	2,306	762,900	2,306
2021-08-10	2,264	2,291	2,251	2,275	172,600	2,275
2021-08-06	2,245	2,285	2,241	2,266	111,500	2,266
2021-08-05	2,221	2,258	2,221	2,251	90,100	2,251
2021-08-04	2,250	2,254	2,224	2,239	134,600	2,239
2021-08-03	2,236	2,255	2,232	2,244	158,600	2,244
2021-08-02	2,214	2,282	2,213	2,270	186,900	2,270
2021-07-30	2,245	2,248	2,199	2,202	196,800	2,202
2021-07-29	2,220	2,254	2,220	2,254	147,000	2,254
2021-07-28	2,203	2,272	2,197	2,252	246,500	2,252
2021-07-27	2,250	2,264	2,227	2,253	184,400	2,253
2021-07-26	2,182	2,237	2,179	2,230	231,500	2,230
2021-07-21	2,153	2,172	2,133	2,133	192,500	2,133
2021-07-20	2,125	2,138	2,095	2,103	197,900	2,103
2021-07-19	2,168	2,174	2,137	2,144	192,700	2,144
2021-07-16	2,175	2,217	2,168	2,198	268,700	2,198
2021-07-15	2,220	2,233	2,182	2,187	213,800	2,187
2021-07-14	2,264	2,297	2,233	2,233	555,100	2,233
2021-07-13	2,128	2,164	2,124	2,164	131,600	2,164
2021-07-12	2,100	2,139	2,096	2,123	153,900	2,123
2021-07-09	2,085	2,097	2,025	2,066	327,200	2,066
2021-07-08	2,085	2,092	2,060	2,065	201,700	2,065
2021-07-07	2,051	2,072	2,037	2,064	120,500	2,064
2021-07-06	2,087	2,095	2,084	2,086	78,300	2,086
2021-07-05	2,082	2,099	2,071	2,084	143,300	2,084
2021-07-02	2,052	2,086	2,047	2,082	179,000	2,082
2021-07-01	2,086	2,086	2,035	2,049	212,800	2,049
2021-06-30	2,078	2,111	2,072	2,085	318,000	2,085
2021-06-29	2,091	2,092	2,017	2,028	239,700	2,028
2021-06-28	2,043	2,068	2,032	2,062	337,800	2,062
2021-06-25	2,019	2,057	2,008	2,049	256,500	2,049
2021-06-24	1,983	1,988	1,972	1,977	120,800	1,977
2021-06-23	2,022	2,022	1,980	1,983	290,200	1,983
2021-06-22	1,983	2,014	1,966	2,012	220,800	2,012
2021-06-21	1,930	1,932	1,902	1,913	215,900	1,913
2021-06-18	1,980	1,996	1,968	1,984	360,300	1,984
2021-06-17	2,000	2,004	1,973	1,984	214,400	1,984
2021-06-16	2,018	2,035	1,992	1,997	212,000	1,997
2021-06-15	2,000	2,041	2,000	2,008	297,000	2,008
2021-06-14	1,965	2,013	1,961	2,000	392,700	2,000
2021-06-11	1,921	1,944	1,904	1,930	463,400	1,930
2021-06-10	1,880	1,907	1,867	1,903	174,900	1,903
2021-06-09	1,926	1,926	1,898	1,899	174,200	1,899
2021-06-08	1,945	1,970	1,926	1,932	166,500	1,932
2021-06-07	1,962	1,965	1,935	1,939	122,200	1,939
2021-06-04	1,927	1,939	1,909	1,939	331,800	1,939
2021-06-03	1,946	1,975	1,946	1,961	215,400	1,961
2021-06-02	1,959	1,999	1,936	1,950	262,400	1,950
2021-06-01	1,947	1,977	1,934	1,950	199,800	1,950
2021-05-31	1,952	1,958	1,928	1,934	229,300	1,934
2021-05-28	1,948	1,985	1,929	1,978	261,100	1,978
2021-05-27	1,943	1,959	1,894	1,908	809,600	1,908
2021-05-26	1,961	1,995	1,946	1,970	354,400	1,970
2021-05-25	1,988	2,025	1,974	1,985	472,100	1,985
2021-05-24	1,901	1,995	1,901	1,983	334,000	1,983
2021-05-21	1,882	1,898	1,874	1,895	240,300	1,895
2021-05-20	1,858	1,909	1,856	1,892	225,200	1,892
2021-05-19	1,898	1,913	1,870	1,879	229,400	1,879
2021-05-18	1,932	1,946	1,899	1,938	257,300	1,938
2021-05-17	1,995	2,003	1,920	1,934	206,900	1,934
2021-05-14	1,981	2,009	1,956	1,990	463,500	1,990
2021-05-13	2,028	2,081	1,919	1,960	545,700	1,960
2021-05-12	2,106	2,110	2,045	2,053	365,200	2,053
2021-05-11	2,175	2,177	2,113	2,125	179,400	2,125
2021-05-10	2,155	2,192	2,136	2,184	119,200	2,184
2021-05-07	2,127	2,185	2,125	2,161	193,400	2,161
2021-05-06	2,150	2,194	2,142	2,156	162,200	2,156
2021-04-30	2,139	2,146	2,123	2,129	157,500	2,129
2021-04-28	2,147	2,152	2,131	2,143	115,900	2,143
2021-04-27	2,149	2,158	2,135	2,147	139,200	2,147
2021-04-26	2,147	2,173	2,144	2,147	156,300	2,147
2021-04-23	2,117	2,149	2,117	2,146	193,200	2,146
2021-04-22	2,180	2,194	2,149	2,162	194,100	2,162
2021-04-21	2,120	2,149	2,114	2,146	211,000	2,146
2021-04-20	2,202	2,202	2,169	2,177	226,400	2,177
2021-04-19	2,215	2,237	2,207	2,233	138,500	2,233
2021-04-16	2,213	2,222	2,198	2,211	103,500	2,211
2021-04-15	2,187	2,234	2,186	2,214	135,600	2,214
2021-04-14	2,205	2,205	2,170	2,186	267,800	2,186
2021-04-13	2,232	2,241	2,217	2,227	151,300	2,227
2021-04-12	2,266	2,269	2,243	2,247	82,700	2,247
2021-04-09	2,300	2,305	2,239	2,245	194,500	2,245
2021-04-08	2,329	2,333	2,270	2,280	287,700	2,280
2021-04-07	2,343	2,355	2,309	2,350	276,900	2,350
2021-04-06	2,358	2,377	2,300	2,320	373,000	2,320
2021-04-05	2,340	2,390	2,326	2,358	633,700	2,358
2021-04-02	2,250	2,306	2,247	2,276	486,900	2,276
2021-04-01	2,179	2,203	2,149	2,186	318,900	2,186
2021-03-31	2,163	2,234	2,151	2,172	469,600	2,172
2021-03-30	2,197	2,198	2,119	2,162	507,600	2,162
2021-03-29	2,208	2,234	2,186	2,227	356,700	2,227
2021-03-26	2,167	2,207	2,167	2,186	339,700	2,186
2021-03-25	2,084	2,146	2,064	2,139	336,400	2,139
2021-03-24	2,056	2,067	2,025	2,034	271,100	2,034
2021-03-23	2,090	2,114	2,072	2,078	256,900	2,078
2021-03-22	2,104	2,123	2,071	2,088	286,000	2,088
2021-03-19	2,082	2,115	2,074	2,104	631,000	2,104
2021-03-18	2,134	2,156	2,114	2,132	262,800	2,132
2021-03-17	2,113	2,158	2,090	2,133	439,500	2,133
2021-03-16	2,099	2,126	2,089	2,122	179,900	2,122
2021-03-15	2,126	2,142	2,094	2,115	283,300	2,115
2021-03-12	2,118	2,119	2,082	2,119	299,600	2,119
2021-03-11	2,136	2,146	2,102	2,127	245,900	2,127
2021-03-10	2,071	2,121	2,053	2,112	338,700	2,112
2021-03-09	2,098	2,110	2,042	2,092	416,000	2,092
2021-03-08	2,084	2,102	2,030	2,048	292,100	2,048
2021-03-05	2,016	2,057	1,998	2,055	593,200	2,055
2021-03-04	1,898	2,038	1,898	2,033	604,200	2,033
2021-03-03	1,864	1,922	1,846	1,917	229,400	1,917
2021-03-02	1,879	1,880	1,847	1,863	195,100	1,863
2021-03-01	1,829	1,883	1,828	1,879	147,500	1,879
2021-02-26	1,821	1,830	1,789	1,789	182,700	1,789
2021-02-25	1,850	1,858	1,817	1,846	120,000	1,846
2021-02-24	1,860	1,867	1,824	1,826	127,000	1,826
2021-02-22	1,896	1,897	1,855	1,863	161,600	1,863
2021-02-19	1,862	1,870	1,850	1,864	137,000	1,864
2021-02-18	1,876	1,879	1,845	1,858	171,300	1,858
2021-02-17	1,907	1,914	1,864	1,883	202,900	1,883
2021-02-16	1,930	1,939	1,907	1,926	226,200	1,926
2021-02-15	1,916	1,982	1,900	1,937	308,900	1,937
2021-02-12	1,865	1,988	1,832	1,928	346,600	1,928
2021-02-10	1,831	1,870	1,828	1,854	121,400	1,854
2021-02-09	1,862	1,863	1,833	1,846	182,200	1,846
2021-02-08	1,837	1,879	1,828	1,868	211,100	1,868
2021-02-05	1,837	1,837	1,805	1,827	135,800	1,827
2021-02-04	1,810	1,828	1,800	1,820	165,000	1,820
2021-02-03	1,777	1,820	1,773	1,818	126,400	1,818
2021-02-02	1,760	1,782	1,743	1,777	269,500	1,777
2021-02-01	1,750	1,787	1,750	1,771	143,600	1,771
2021-01-29	1,767	1,788	1,751	1,753	189,600	1,753
2021-01-28	1,762	1,792	1,758	1,779	237,300	1,779
2021-01-27	1,766	1,789	1,765	1,784	94,100	1,784
2021-01-26	1,798	1,803	1,769	1,770	134,600	1,770
2021-01-25	1,783	1,808	1,770	1,806	98,800	1,806
2021-01-22	1,784	1,808	1,769	1,775	149,200	1,775
2021-01-21	1,800	1,814	1,780	1,804	243,300	1,804
2021-01-20	1,765	1,790	1,750	1,789	185,200	1,789
2021-01-19	1,775	1,775	1,742	1,755	155,300	1,755
2021-01-18	1,782	1,782	1,759	1,768	139,700	1,768
2021-01-15	1,852	1,857	1,799	1,799	184,200	1,799
2021-01-14	1,832	1,870	1,824	1,854	224,800	1,854
2021-01-13	1,835	1,842	1,822	1,837	128,000	1,837
2021-01-12	1,784	1,837	1,782	1,835	201,200	1,835
2021-01-08	1,753	1,809	1,749	1,783	312,800	1,783
2021-01-07	1,794	1,811	1,783	1,793	180,000	1,793
2021-01-06	1,750	1,766	1,744	1,764	105,800	1,764
2021-01-05	1,750	1,767	1,739	1,762	125,200	1,762
2021-01-04	1,797	1,797	1,753	1,766	145,400	1,766

分割・併合履歴： [1987-03-27]1株→1.12株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30