4401 (株)ADEKA の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,163	2,181	2,163	2,164	110,300	2,164
2022-12-29	2,158	2,175	2,149	2,163	125,600	2,163
2022-12-28	2,172	2,175	2,154	2,163	143,400	2,163
2022-12-27	2,193	2,203	2,181	2,186	96,700	2,186
2022-12-26	2,178	2,198	2,165	2,189	124,200	2,189
2022-12-23	2,157	2,175	2,145	2,160	136,100	2,160
2022-12-22	2,167	2,187	2,144	2,159	183,500	2,159
2022-12-21	2,175	2,186	2,139	2,140	234,500	2,140
2022-12-20	2,220	2,237	2,160	2,178	241,300	2,178
2022-12-19	2,205	2,217	2,196	2,205	119,000	2,205
2022-12-16	2,220	2,234	2,204	2,209	207,300	2,209
2022-12-15	2,228	2,264	2,227	2,245	133,400	2,245
2022-12-14	2,210	2,241	2,210	2,233	131,400	2,233
2022-12-13	2,237	2,242	2,205	2,208	140,800	2,208
2022-12-12	2,204	2,221	2,202	2,203	184,900	2,203
2022-12-09	2,196	2,213	2,194	2,212	261,000	2,212
2022-12-08	2,185	2,200	2,159	2,198	277,200	2,198
2022-12-07	2,174	2,208	2,167	2,177	227,800	2,177
2022-12-06	2,185	2,196	2,172	2,178	167,100	2,178
2022-12-05	2,204	2,225	2,197	2,201	187,000	2,201
2022-12-02	2,225	2,233	2,182	2,200	355,400	2,200
2022-12-01	2,268	2,272	2,250	2,260	196,800	2,260
2022-11-30	2,237	2,261	2,233	2,252	318,900	2,252
2022-11-29	2,238	2,261	2,222	2,241	207,500	2,241
2022-11-28	2,295	2,295	2,252	2,252	173,600	2,252
2022-11-25	2,305	2,311	2,287	2,289	149,300	2,289
2022-11-24	2,276	2,318	2,276	2,298	226,100	2,298
2022-11-22	2,238	2,259	2,230	2,254	230,100	2,254
2022-11-21	2,200	2,221	2,200	2,219	164,900	2,219
2022-11-18	2,222	2,233	2,197	2,205	192,500	2,205
2022-11-17	2,200	2,220	2,195	2,211	249,000	2,211
2022-11-16	2,185	2,216	2,182	2,200	263,000	2,200
2022-11-15	2,207	2,223	2,189	2,216	420,300	2,216
2022-11-14	2,200	2,209	2,138	2,139	459,200	2,139
2022-11-11	2,244	2,249	2,103	2,202	725,900	2,202
2022-11-10	2,231	2,239	2,198	2,203	285,800	2,203
2022-11-09	2,262	2,271	2,250	2,271	185,400	2,271
2022-11-08	2,230	2,267	2,223	2,265	166,600	2,265
2022-11-07	2,230	2,230	2,205	2,216	173,700	2,216
2022-11-04	2,200	2,219	2,195	2,201	231,000	2,201
2022-11-02	2,229	2,244	2,216	2,230	326,500	2,230
2022-11-01	2,238	2,240	2,219	2,228	163,100	2,228
2022-10-31	2,247	2,254	2,219	2,226	297,500	2,226
2022-10-28	2,183	2,212	2,177	2,206	2,015,100	2,206
2022-10-27	2,205	2,220	2,184	2,214	623,800	2,214
2022-10-26	2,220	2,239	2,206	2,218	353,200	2,218
2022-10-25	2,189	2,210	2,178	2,206	336,400	2,206
2022-10-24	2,188	2,195	2,165	2,173	355,100	2,173
2022-10-21	2,137	2,166	2,134	2,162	471,300	2,162
2022-10-20	2,164	2,166	2,129	2,140	317,400	2,140
2022-10-19	2,157	2,185	2,148	2,173	335,800	2,173
2022-10-18	2,179	2,186	2,150	2,164	384,800	2,164
2022-10-17	2,150	2,159	2,134	2,147	239,500	2,147
2022-10-14	2,181	2,206	2,149	2,179	283,800	2,179
2022-10-13	2,137	2,137	2,117	2,126	323,200	2,126
2022-10-12	2,192	2,203	2,133	2,143	404,900	2,143
2022-10-11	2,206	2,227	2,177	2,193	354,100	2,193
2022-10-07	2,241	2,268	2,227	2,248	214,000	2,248
2022-10-06	2,273	2,294	2,267	2,280	262,900	2,280
2022-10-05	2,290	2,293	2,260	2,272	255,000	2,272
2022-10-04	2,245	2,260	2,231	2,245	205,000	2,245
2022-10-03	2,146	2,192	2,132	2,184	198,800	2,184
2022-09-30	2,167	2,198	2,144	2,161	248,100	2,161
2022-09-29	2,203	2,203	2,166	2,183	306,700	2,183
2022-09-28	2,177	2,196	2,148	2,175	279,300	2,175
2022-09-27	2,204	2,222	2,182	2,184	229,000	2,184
2022-09-26	2,246	2,248	2,181	2,181	280,000	2,181
2022-09-22	2,245	2,265	2,243	2,260	245,300	2,260
2022-09-21	2,281	2,308	2,269	2,284	210,900	2,284
2022-09-20	2,286	2,314	2,271	2,289	257,900	2,289
2022-09-16	2,266	2,298	2,249	2,251	239,700	2,251
2022-09-15	2,276	2,283	2,253	2,283	268,300	2,283
2022-09-14	2,296	2,311	2,270	2,287	443,500	2,287
2022-09-13	2,399	2,403	2,370	2,385	150,500	2,385
2022-09-12	2,408	2,410	2,381	2,397	153,200	2,397
2022-09-09	2,377	2,399	2,373	2,384	188,000	2,384
2022-09-08	2,360	2,395	2,351	2,392	227,900	2,392
2022-09-07	2,332	2,339	2,311	2,330	160,700	2,330
2022-09-06	2,330	2,361	2,312	2,340	234,400	2,340
2022-09-05	2,303	2,344	2,303	2,335	234,900	2,335
2022-09-02	2,288	2,298	2,273	2,297	245,100	2,297
2022-09-01	2,337	2,355	2,302	2,312	249,800	2,312
2022-08-31	2,350	2,375	2,346	2,365	193,700	2,365
2022-08-30	2,357	2,385	2,353	2,385	156,800	2,385
2022-08-29	2,325	2,347	2,325	2,344	189,000	2,344
2022-08-26	2,406	2,416	2,396	2,400	137,400	2,400
2022-08-25	2,393	2,410	2,365	2,403	159,700	2,403
2022-08-24	2,400	2,457	2,384	2,393	296,600	2,393
2022-08-23	2,350	2,366	2,339	2,350	169,800	2,350
2022-08-22	2,366	2,386	2,334	2,383	233,900	2,383
2022-08-19	2,423	2,423	2,399	2,399	145,000	2,399
2022-08-18	2,418	2,428	2,388	2,391	321,800	2,391
2022-08-17	2,450	2,465	2,417	2,440	227,700	2,440
2022-08-16	2,417	2,442	2,392	2,421	233,000	2,421
2022-08-15	2,442	2,458	2,404	2,444	252,100	2,444
2022-08-12	2,447	2,505	2,422	2,431	584,000	2,431
2022-08-10	2,467	2,507	2,256	2,372	974,100	2,372
2022-08-09	2,423	2,476	2,389	2,447	422,800	2,447
2022-08-08	2,397	2,423	2,388	2,418	250,000	2,418
2022-08-05	2,390	2,402	2,377	2,386	238,700	2,386
2022-08-04	2,412	2,421	2,386	2,409	235,600	2,409
2022-08-03	2,396	2,403	2,374	2,396	199,200	2,396
2022-08-02	2,403	2,409	2,376	2,394	224,400	2,394
2022-08-01	2,420	2,445	2,416	2,436	162,000	2,436
2022-07-29	2,399	2,415	2,382	2,393	155,000	2,393
2022-07-28	2,430	2,452	2,400	2,416	199,800	2,416
2022-07-27	2,403	2,416	2,388	2,400	110,100	2,400
2022-07-26	2,402	2,438	2,396	2,419	179,300	2,419
2022-07-25	2,386	2,430	2,375	2,400	192,100	2,400
2022-07-22	2,406	2,422	2,397	2,411	149,300	2,411
2022-07-21	2,399	2,434	2,398	2,416	132,700	2,416
2022-07-20	2,390	2,420	2,381	2,418	226,200	2,418
2022-07-19	2,339	2,349	2,306	2,331	266,000	2,331
2022-07-15	2,311	2,311	2,250	2,284	106,600	2,284
2022-07-14	2,271	2,310	2,263	2,301	109,000	2,301
2022-07-13	2,300	2,307	2,281	2,293	152,200	2,293
2022-07-12	2,299	2,301	2,264	2,279	231,000	2,279
2022-07-11	2,329	2,361	2,304	2,317	137,900	2,317
2022-07-08	2,299	2,341	2,290	2,296	298,600	2,296
2022-07-07	2,288	2,293	2,211	2,272	269,400	2,272
2022-07-06	2,269	2,293	2,243	2,255	252,400	2,255
2022-07-05	2,350	2,350	2,295	2,311	167,000	2,311
2022-07-04	2,333	2,362	2,310	2,334	186,400	2,334
2022-07-01	2,351	2,387	2,289	2,308	288,200	2,308
2022-06-30	2,380	2,389	2,320	2,343	302,600	2,343
2022-06-29	2,374	2,402	2,352	2,385	593,300	2,385
2022-06-28	2,352	2,382	2,339	2,375	242,000	2,375
2022-06-27	2,323	2,343	2,297	2,340	232,100	2,340
2022-06-24	2,228	2,292	2,208	2,289	456,700	2,289
2022-06-23	2,357	2,357	2,194	2,223	630,700	2,223
2022-06-22	2,490	2,490	2,381	2,385	290,600	2,385
2022-06-21	2,440	2,489	2,413	2,467	243,000	2,467
2022-06-20	2,497	2,514	2,396	2,397	180,200	2,397
2022-06-17	2,471	2,517	2,447	2,474	327,000	2,474
2022-06-16	2,530	2,564	2,513	2,521	192,600	2,521
2022-06-15	2,492	2,536	2,476	2,509	297,400	2,509
2022-06-14	2,433	2,495	2,424	2,492	281,800	2,492
2022-06-13	2,503	2,527	2,478	2,483	193,800	2,483
2022-06-10	2,566	2,594	2,542	2,575	292,100	2,575
2022-06-09	2,612	2,636	2,592	2,605	236,200	2,605
2022-06-08	2,593	2,638	2,582	2,621	213,800	2,621
2022-06-07	2,563	2,601	2,560	2,587	106,100	2,587
2022-06-06	2,520	2,541	2,499	2,533	155,600	2,533
2022-06-03	2,576	2,580	2,527	2,534	123,000	2,534
2022-06-02	2,581	2,581	2,530	2,548	192,200	2,548
2022-06-01	2,523	2,618	2,523	2,599	237,200	2,599
2022-05-31	2,518	2,546	2,505	2,524	252,800	2,524
2022-05-30	2,463	2,533	2,456	2,518	611,900	2,518
2022-05-27	2,470	2,470	2,404	2,413	145,600	2,413
2022-05-26	2,406	2,449	2,406	2,427	209,400	2,427
2022-05-25	2,414	2,435	2,393	2,403	207,100	2,403
2022-05-24	2,442	2,445	2,401	2,402	215,300	2,402
2022-05-23	2,440	2,458	2,428	2,429	216,600	2,429
2022-05-20	2,395	2,432	2,390	2,422	221,400	2,422
2022-05-19	2,373	2,396	2,341	2,390	308,900	2,390
2022-05-18	2,440	2,481	2,440	2,451	228,600	2,451
2022-05-17	2,396	2,455	2,388	2,429	264,600	2,429
2022-05-16	2,443	2,522	2,393	2,396	446,300	2,396
2022-05-13	2,340	2,432	2,332	2,396	431,100	2,396
2022-05-12	2,343	2,361	2,314	2,319	265,900	2,319
2022-05-11	2,374	2,392	2,344	2,368	273,200	2,368
2022-05-10	2,380	2,380	2,334	2,373	319,300	2,373
2022-05-09	2,457	2,457	2,409	2,413	237,000	2,413
2022-05-06	2,460	2,490	2,434	2,473	287,300	2,473
2022-05-02	2,453	2,501	2,426	2,452	268,900	2,452
2022-04-28	2,394	2,506	2,391	2,502	309,800	2,502
2022-04-27	2,450	2,455	2,380	2,394	782,200	2,394
2022-04-26	2,508	2,524	2,461	2,496	299,200	2,496
2022-04-25	2,566	2,570	2,508	2,526	281,200	2,526
2022-04-22	2,600	2,623	2,572	2,616	207,900	2,616
2022-04-21	2,639	2,657	2,624	2,650	197,000	2,650
2022-04-20	2,672	2,672	2,616	2,639	319,500	2,639
2022-04-19	2,651	2,668	2,626	2,658	198,300	2,658
2022-04-18	2,630	2,647	2,573	2,631	118,500	2,631
2022-04-15	2,666	2,694	2,655	2,667	151,900	2,667
2022-04-14	2,652	2,693	2,648	2,688	202,900	2,688
2022-04-13	2,589	2,628	2,583	2,624	243,600	2,624
2022-04-12	2,588	2,617	2,571	2,571	215,500	2,571
2022-04-11	2,595	2,650	2,595	2,603	215,000	2,603
2022-04-08	2,615	2,637	2,566	2,593	240,000	2,593
2022-04-07	2,562	2,594	2,531	2,587	301,700	2,587
2022-04-06	2,655	2,655	2,608	2,621	229,800	2,621
2022-04-05	2,752	2,791	2,690	2,695	300,200	2,695
2022-04-04	2,701	2,739	2,690	2,728	179,000	2,728
2022-04-01	2,664	2,746	2,664	2,711	209,600	2,711
2022-03-31	2,686	2,731	2,661	2,704	248,800	2,704
2022-03-30	2,751	2,756	2,685	2,716	336,100	2,716
2022-03-29	2,704	2,750	2,695	2,741	219,300	2,741
2022-03-28	2,710	2,724	2,683	2,703	185,800	2,703
2022-03-25	2,690	2,754	2,689	2,712	265,700	2,712
2022-03-24	2,602	2,672	2,600	2,662	234,000	2,662
2022-03-23	2,617	2,642	2,581	2,627	178,100	2,627
2022-03-22	2,631	2,642	2,586	2,588	225,700	2,588
2022-03-18	2,566	2,622	2,541	2,586	663,100	2,586
2022-03-17	2,585	2,604	2,551	2,573	279,900	2,573
2022-03-16	2,557	2,557	2,502	2,517	254,300	2,517
2022-03-15	2,455	2,592	2,455	2,522	281,000	2,522
2022-03-14	2,377	2,482	2,377	2,451	306,700	2,451
2022-03-11	2,374	2,388	2,336	2,353	290,600	2,353
2022-03-10	2,292	2,406	2,292	2,402	336,800	2,402
2022-03-09	2,209	2,255	2,191	2,199	368,800	2,199
2022-03-08	2,263	2,290	2,184	2,196	438,400	2,196
2022-03-07	2,398	2,406	2,280	2,294	478,400	2,294
2022-03-04	2,584	2,584	2,467	2,475	305,600	2,475
2022-03-03	2,596	2,604	2,556	2,588	194,600	2,588
2022-03-02	2,600	2,600	2,551	2,558	235,600	2,558
2022-03-01	2,688	2,688	2,630	2,643	195,500	2,643
2022-02-28	2,652	2,676	2,613	2,657	347,600	2,657
2022-02-25	2,586	2,647	2,577	2,637	264,900	2,637
2022-02-24	2,537	2,573	2,520	2,566	170,100	2,566
2022-02-22	2,559	2,580	2,541	2,564	116,800	2,564
2022-02-21	2,610	2,618	2,553	2,599	156,700	2,599
2022-02-18	2,657	2,699	2,648	2,654	242,400	2,654
2022-02-17	2,700	2,738	2,680	2,707	236,600	2,707
2022-02-16	2,685	2,716	2,647	2,710	236,400	2,710
2022-02-15	2,626	2,682	2,620	2,640	436,400	2,640
2022-02-14	2,609	2,670	2,562	2,592	380,700	2,592
2022-02-10	2,544	2,649	2,491	2,640	549,600	2,640
2022-02-09	2,507	2,523	2,470	2,519	270,200	2,519
2022-02-08	2,519	2,549	2,492	2,499	261,100	2,499
2022-02-07	2,524	2,561	2,502	2,526	212,700	2,526
2022-02-04	2,573	2,579	2,500	2,547	197,400	2,547
2022-02-03	2,547	2,562	2,527	2,540	205,900	2,540
2022-02-02	2,456	2,552	2,456	2,536	224,700	2,536
2022-02-01	2,476	2,494	2,445	2,446	178,300	2,446
2022-01-31	2,400	2,490	2,391	2,465	316,700	2,465
2022-01-28	2,364	2,425	2,332	2,412	256,800	2,412
2022-01-27	2,414	2,423	2,308	2,322	323,400	2,322
2022-01-26	2,408	2,439	2,393	2,411	167,200	2,411
2022-01-25	2,449	2,452	2,378	2,407	239,100	2,407
2022-01-24	2,402	2,453	2,393	2,444	112,400	2,444
2022-01-21	2,399	2,428	2,376	2,426	153,400	2,426
2022-01-20	2,380	2,440	2,380	2,425	191,400	2,425
2022-01-19	2,418	2,442	2,384	2,397	182,000	2,397
2022-01-18	2,525	2,531	2,470	2,476	104,400	2,476
2022-01-17	2,510	2,537	2,499	2,510	111,800	2,510
2022-01-14	2,528	2,528	2,470	2,507	186,400	2,507
2022-01-13	2,571	2,588	2,535	2,554	130,500	2,554
2022-01-12	2,500	2,580	2,498	2,571	187,900	2,571
2022-01-11	2,481	2,496	2,439	2,474	221,800	2,474
2022-01-07	2,527	2,556	2,466	2,482	263,200	2,482
2022-01-06	2,570	2,585	2,527	2,527	160,900	2,527
2022-01-05	2,621	2,624	2,577	2,597	200,800	2,597
2022-01-04	2,592	2,618	2,555	2,616	222,100	2,616

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