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
2021-12-302,5372,5872,5372,567161,0002,567
2021-12-292,5532,5862,5432,563120,3002,563
2021-12-282,5302,5592,5222,553194,0002,553
2021-12-272,5122,5292,4902,497239,5002,497
2021-12-242,5382,5532,5242,530142,5002,530
2021-12-232,5342,5482,5132,53295,4002,532
2021-12-222,5142,5262,4862,520131,6002,520
2021-12-212,5132,5422,4972,521183,4002,521
2021-12-202,5272,5362,4632,463158,0002,463
2021-12-172,6452,6542,5732,577243,3002,577
2021-12-162,6272,6532,6082,649254,9002,649
2021-12-152,5772,5972,5672,586226,3002,586
2021-12-142,5842,5872,5222,538142,3002,538
2021-12-132,6162,6232,5722,582130,8002,582
2021-12-102,5992,6242,5712,578260,0002,578
2021-12-092,6202,6412,5922,600247,0002,600
2021-12-082,6302,6322,5852,612249,3002,612
2021-12-072,5672,6252,5392,618246,0002,618
2021-12-062,5152,5592,5152,522249,9002,522
2021-12-032,4152,4892,4092,484188,3002,484
2021-12-022,3872,4412,3742,398268,1002,398
2021-12-012,4012,4452,3602,432176,3002,432
2021-11-302,4622,4822,4092,411321,4002,411
2021-11-292,4072,4382,3852,399198,3002,399
2021-11-262,4862,5012,4492,470227,1002,470
2021-11-252,4902,4992,4792,49763,1002,497
2021-11-242,5012,5282,4682,473137,7002,473
2021-11-222,5022,5292,4932,516119,4002,516
2021-11-192,4692,5092,4612,508135,5002,508
2021-11-182,4902,5092,4532,469224,3002,469
2021-11-172,4882,5252,4702,511228,5002,511
2021-11-162,5312,5502,4612,470490,1002,470
2021-11-152,6342,6552,5312,548282,4002,548
2021-11-122,5802,6172,5112,614426,2002,614
2021-11-112,5482,5692,5382,558142,6002,558
2021-11-102,5602,5852,5552,558160,7002,558
2021-11-092,5772,5802,5382,539151,1002,539
2021-11-082,6182,6182,5722,584252,7002,584
2021-11-052,5722,5842,5482,568224,1002,568
2021-11-042,5552,6042,5352,601408,3002,601
2021-11-022,5622,5742,4902,498326,4002,498
2021-11-012,5802,5822,5402,573223,8002,573
2021-10-292,5312,5432,4942,530203,6002,530
2021-10-282,5052,5362,4922,521189,6002,521
2021-10-272,5212,5362,4912,506101,9002,506
2021-10-262,5092,5152,4852,494123,9002,494
2021-10-252,4782,5012,4722,482130,7002,482
2021-10-222,4822,5052,4712,492177,9002,492
2021-10-212,5202,5302,4812,488215,6002,488
2021-10-202,5912,5982,5252,530244,1002,530
2021-10-192,5152,5742,5002,553440,7002,553
2021-10-182,5002,5172,4632,504369,7002,504
2021-10-152,4172,4532,4032,450246,2002,450
2021-10-142,3502,3842,3462,367139,9002,367
2021-10-132,3272,3542,2832,340242,5002,340
2021-10-122,3812,3812,3372,338245,3002,338
2021-10-112,3222,3892,3042,383297,1002,383
2021-10-082,3322,3622,3212,335240,2002,335
2021-10-072,3092,3442,2852,288201,3002,288
2021-10-062,3272,3892,2922,304289,4002,304
2021-10-052,3502,3802,2802,309343,1002,309
2021-10-042,4812,4832,3762,395279,2002,395
2021-10-012,4982,4992,4402,448333,7002,448
2021-09-302,5242,5532,4922,529331,0002,529
2021-09-292,4892,5182,4812,516334,3002,516
2021-09-282,5952,5952,5332,583431,9002,583
2021-09-272,6512,6612,5852,598243,8002,598
2021-09-242,6822,6842,6362,647290,0002,647
2021-09-222,6362,6432,5922,595285,2002,595
2021-09-212,6042,6722,5892,643475,5002,643
2021-09-172,6922,7182,6592,680521,6002,680
2021-09-162,7502,7512,6992,721273,1002,721
2021-09-152,7372,7442,6962,726366,4002,726
2021-09-142,7502,8002,7332,800335,1002,800
2021-09-132,7602,7802,7422,770264,3002,770
2021-09-102,6902,7822,6902,782395,6002,782
2021-09-092,6732,7162,6702,703372,8002,703
2021-09-082,6862,7472,6672,713359,4002,713
2021-09-072,6102,6682,6102,659325,4002,659
2021-09-062,5992,5992,5502,590498,6002,590
2021-09-032,4352,5672,4322,538733,6002,538
2021-09-022,4012,4242,3802,411234,6002,411
2021-09-012,4022,4132,3722,393243,0002,393
2021-08-312,3402,4212,3352,404343,0002,404
2021-08-302,2982,3182,2882,317155,3002,317
2021-08-272,2692,2952,2592,283133,2002,283
2021-08-262,2832,2922,2612,287101,5002,287
2021-08-252,2992,3102,2662,277126,8002,277
2021-08-242,2612,2892,2612,286131,9002,286
2021-08-232,2322,2572,2312,248146,4002,248
2021-08-202,2372,2432,1862,197180,7002,197
2021-08-192,2792,2942,2462,248130,4002,248
2021-08-182,2622,3102,2432,284145,9002,284
2021-08-172,3162,3242,2912,296129,0002,296
2021-08-162,3402,3412,2782,301181,8002,301
2021-08-132,3632,3672,3302,361289,1002,361
2021-08-122,3982,4162,3402,396592,2002,396
2021-08-112,3052,4062,2682,306762,9002,306
2021-08-102,2642,2912,2512,275172,6002,275
2021-08-062,2452,2852,2412,266111,5002,266
2021-08-052,2212,2582,2212,25190,1002,251
2021-08-042,2502,2542,2242,239134,6002,239
2021-08-032,2362,2552,2322,244158,6002,244
2021-08-022,2142,2822,2132,270186,9002,270
2021-07-302,2452,2482,1992,202196,8002,202
2021-07-292,2202,2542,2202,254147,0002,254
2021-07-282,2032,2722,1972,252246,5002,252
2021-07-272,2502,2642,2272,253184,4002,253
2021-07-262,1822,2372,1792,230231,5002,230
2021-07-212,1532,1722,1332,133192,5002,133
2021-07-202,1252,1382,0952,103197,9002,103
2021-07-192,1682,1742,1372,144192,7002,144
2021-07-162,1752,2172,1682,198268,7002,198
2021-07-152,2202,2332,1822,187213,8002,187
2021-07-142,2642,2972,2332,233555,1002,233
2021-07-132,1282,1642,1242,164131,6002,164
2021-07-122,1002,1392,0962,123153,9002,123
2021-07-092,0852,0972,0252,066327,2002,066
2021-07-082,0852,0922,0602,065201,7002,065
2021-07-072,0512,0722,0372,064120,5002,064
2021-07-062,0872,0952,0842,08678,3002,086
2021-07-052,0822,0992,0712,084143,3002,084
2021-07-022,0522,0862,0472,082179,0002,082
2021-07-012,0862,0862,0352,049212,8002,049
2021-06-302,0782,1112,0722,085318,0002,085
2021-06-292,0912,0922,0172,028239,7002,028
2021-06-282,0432,0682,0322,062337,8002,062
2021-06-252,0192,0572,0082,049256,5002,049
2021-06-241,9831,9881,9721,977120,8001,977
2021-06-232,0222,0221,9801,983290,2001,983
2021-06-221,9832,0141,9662,012220,8002,012
2021-06-211,9301,9321,9021,913215,9001,913
2021-06-181,9801,9961,9681,984360,3001,984
2021-06-172,0002,0041,9731,984214,4001,984
2021-06-162,0182,0351,9921,997212,0001,997
2021-06-152,0002,0412,0002,008297,0002,008
2021-06-141,9652,0131,9612,000392,7002,000
2021-06-111,9211,9441,9041,930463,4001,930
2021-06-101,8801,9071,8671,903174,9001,903
2021-06-091,9261,9261,8981,899174,2001,899
2021-06-081,9451,9701,9261,932166,5001,932
2021-06-071,9621,9651,9351,939122,2001,939
2021-06-041,9271,9391,9091,939331,8001,939
2021-06-031,9461,9751,9461,961215,4001,961
2021-06-021,9591,9991,9361,950262,4001,950
2021-06-011,9471,9771,9341,950199,8001,950
2021-05-311,9521,9581,9281,934229,3001,934
2021-05-281,9481,9851,9291,978261,1001,978
2021-05-271,9431,9591,8941,908809,6001,908
2021-05-261,9611,9951,9461,970354,4001,970
2021-05-251,9882,0251,9741,985472,1001,985
2021-05-241,9011,9951,9011,983334,0001,983
2021-05-211,8821,8981,8741,895240,3001,895
2021-05-201,8581,9091,8561,892225,2001,892
2021-05-191,8981,9131,8701,879229,4001,879
2021-05-181,9321,9461,8991,938257,3001,938
2021-05-171,9952,0031,9201,934206,9001,934
2021-05-141,9812,0091,9561,990463,5001,990
2021-05-132,0282,0811,9191,960545,7001,960
2021-05-122,1062,1102,0452,053365,2002,053
2021-05-112,1752,1772,1132,125179,4002,125
2021-05-102,1552,1922,1362,184119,2002,184
2021-05-072,1272,1852,1252,161193,4002,161
2021-05-062,1502,1942,1422,156162,2002,156
2021-04-302,1392,1462,1232,129157,5002,129
2021-04-282,1472,1522,1312,143115,9002,143
2021-04-272,1492,1582,1352,147139,2002,147
2021-04-262,1472,1732,1442,147156,3002,147
2021-04-232,1172,1492,1172,146193,2002,146
2021-04-222,1802,1942,1492,162194,1002,162
2021-04-212,1202,1492,1142,146211,0002,146
2021-04-202,2022,2022,1692,177226,4002,177
2021-04-192,2152,2372,2072,233138,5002,233
2021-04-162,2132,2222,1982,211103,5002,211
2021-04-152,1872,2342,1862,214135,6002,214
2021-04-142,2052,2052,1702,186267,8002,186
2021-04-132,2322,2412,2172,227151,3002,227
2021-04-122,2662,2692,2432,24782,7002,247
2021-04-092,3002,3052,2392,245194,5002,245
2021-04-082,3292,3332,2702,280287,7002,280
2021-04-072,3432,3552,3092,350276,9002,350
2021-04-062,3582,3772,3002,320373,0002,320
2021-04-052,3402,3902,3262,358633,7002,358
2021-04-022,2502,3062,2472,276486,9002,276
2021-04-012,1792,2032,1492,186318,9002,186
2021-03-312,1632,2342,1512,172469,6002,172
2021-03-302,1972,1982,1192,162507,6002,162
2021-03-292,2082,2342,1862,227356,7002,227
2021-03-262,1672,2072,1672,186339,7002,186
2021-03-252,0842,1462,0642,139336,4002,139
2021-03-242,0562,0672,0252,034271,1002,034
2021-03-232,0902,1142,0722,078256,9002,078
2021-03-222,1042,1232,0712,088286,0002,088
2021-03-192,0822,1152,0742,104631,0002,104
2021-03-182,1342,1562,1142,132262,8002,132
2021-03-172,1132,1582,0902,133439,5002,133
2021-03-162,0992,1262,0892,122179,9002,122
2021-03-152,1262,1422,0942,115283,3002,115
2021-03-122,1182,1192,0822,119299,6002,119
2021-03-112,1362,1462,1022,127245,9002,127
2021-03-102,0712,1212,0532,112338,7002,112
2021-03-092,0982,1102,0422,092416,0002,092
2021-03-082,0842,1022,0302,048292,1002,048
2021-03-052,0162,0571,9982,055593,2002,055
2021-03-041,8982,0381,8982,033604,2002,033
2021-03-031,8641,9221,8461,917229,4001,917
2021-03-021,8791,8801,8471,863195,1001,863
2021-03-011,8291,8831,8281,879147,5001,879
2021-02-261,8211,8301,7891,789182,7001,789
2021-02-251,8501,8581,8171,846120,0001,846
2021-02-241,8601,8671,8241,826127,0001,826
2021-02-221,8961,8971,8551,863161,6001,863
2021-02-191,8621,8701,8501,864137,0001,864
2021-02-181,8761,8791,8451,858171,3001,858
2021-02-171,9071,9141,8641,883202,9001,883
2021-02-161,9301,9391,9071,926226,2001,926
2021-02-151,9161,9821,9001,937308,9001,937
2021-02-121,8651,9881,8321,928346,6001,928
2021-02-101,8311,8701,8281,854121,4001,854
2021-02-091,8621,8631,8331,846182,2001,846
2021-02-081,8371,8791,8281,868211,1001,868
2021-02-051,8371,8371,8051,827135,8001,827
2021-02-041,8101,8281,8001,820165,0001,820
2021-02-031,7771,8201,7731,818126,4001,818
2021-02-021,7601,7821,7431,777269,5001,777
2021-02-011,7501,7871,7501,771143,6001,771
2021-01-291,7671,7881,7511,753189,6001,753
2021-01-281,7621,7921,7581,779237,3001,779
2021-01-271,7661,7891,7651,78494,1001,784
2021-01-261,7981,8031,7691,770134,6001,770
2021-01-251,7831,8081,7701,80698,8001,806
2021-01-221,7841,8081,7691,775149,2001,775
2021-01-211,8001,8141,7801,804243,3001,804
2021-01-201,7651,7901,7501,789185,2001,789
2021-01-191,7751,7751,7421,755155,3001,755
2021-01-181,7821,7821,7591,768139,7001,768
2021-01-151,8521,8571,7991,799184,2001,799
2021-01-141,8321,8701,8241,854224,8001,854
2021-01-131,8351,8421,8221,837128,0001,837
2021-01-121,7841,8371,7821,835201,2001,835
2021-01-081,7531,8091,7491,783312,8001,783
2021-01-071,7941,8111,7831,793180,0001,793
2021-01-061,7501,7661,7441,764105,8001,764
2021-01-051,7501,7671,7391,762125,2001,762
2021-01-041,7971,7971,7531,766145,4001,766

分割・併合履歴 : [1987-03-27]1株→1.12株