4401 (株)ADEKA の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,887.5	2,896	2,848	2,870	190,900	2,870
2023-12-28	2,843.5	2,886.5	2,843.5	2,882	133,600	2,882
2023-12-27	2,862.5	2,873	2,850	2,866.5	172,700	2,866.50
2023-12-26	2,846	2,861.5	2,825	2,840	152,600	2,840
2023-12-25	2,866.5	2,878.5	2,829	2,831	157,700	2,831
2023-12-22	2,805	2,860.5	2,798	2,845.5	250,900	2,845.50
2023-12-21	2,788.5	2,818.5	2,784.5	2,801	210,700	2,801
2023-12-20	2,760	2,812.5	2,731.5	2,797.5	204,700	2,797.50
2023-12-19	2,767	2,767	2,720.5	2,761	149,200	2,761
2023-12-18	2,731	2,745	2,702	2,736	138,700	2,736
2023-12-15	2,730	2,761	2,716	2,756	236,800	2,756
2023-12-14	2,726	2,763	2,695	2,715.5	185,900	2,715.50
2023-12-13	2,729	2,754.5	2,719.5	2,742	155,800	2,742
2023-12-12	2,829	2,829	2,734	2,734	253,700	2,734
2023-12-11	2,776	2,778	2,735.5	2,761	185,400	2,761
2023-12-08	2,744	2,750	2,687	2,713	341,500	2,713
2023-12-07	2,780	2,786.5	2,735.5	2,744.5	246,900	2,744.50
2023-12-06	2,783.5	2,833.5	2,750	2,827	257,600	2,827
2023-12-05	2,804	2,823.5	2,769	2,772.5	274,000	2,772.50
2023-12-04	2,838	2,857	2,787.5	2,830	359,700	2,830
2023-12-01	2,911	2,929	2,863.5	2,869	251,300	2,869
2023-11-30	2,886	2,907	2,867.5	2,869.5	425,600	2,869.50
2023-11-29	2,847	2,910	2,838.5	2,883.5	244,500	2,883.50
2023-11-28	2,868	2,909	2,853	2,897	288,300	2,897
2023-11-27	2,870	2,878.5	2,850.5	2,853.5	205,800	2,853.50
2023-11-24	2,858.5	2,885.5	2,848.5	2,854.5	202,600	2,854.50
2023-11-22	2,825	2,882.5	2,823.5	2,857	222,300	2,857
2023-11-21	2,815	2,847	2,800	2,823	214,500	2,823
2023-11-20	2,859	2,913	2,821	2,823	300,300	2,823
2023-11-17	2,823	2,897	2,815.5	2,862.5	337,500	2,862.50
2023-11-16	2,820.5	2,843.5	2,798	2,811.5	241,100	2,811.50
2023-11-15	2,800	2,842.5	2,753.5	2,831.5	281,800	2,831.50
2023-11-14	2,738	2,798.5	2,729.5	2,783.5	280,100	2,783.50
2023-11-13	2,867.5	2,875.5	2,680.5	2,723.5	875,600	2,723.50
2023-11-10	2,484	2,850	2,478	2,834	1,683,800	2,834
2023-11-09	2,477.5	2,520	2,471.5	2,496	326,700	2,496
2023-11-08	2,532.5	2,542	2,442.5	2,448	301,100	2,448
2023-11-07	2,615	2,621	2,547	2,553.5	238,100	2,553.50
2023-11-06	2,628.5	2,628.5	2,595	2,617.5	260,800	2,617.50
2023-11-02	2,577.5	2,597	2,532.5	2,560	238,400	2,560
2023-11-01	2,548.5	2,562.5	2,515	2,537.5	227,700	2,537.50
2023-10-31	2,484	2,516.5	2,456	2,499	220,600	2,499
2023-10-30	2,492	2,498.5	2,449.5	2,477	388,400	2,477
2023-10-27	2,503	2,539	2,493.5	2,533.5	386,700	2,533.50
2023-10-26	2,521.5	2,541.5	2,441.5	2,454	601,800	2,454
2023-10-25	2,632.5	2,649	2,548	2,552	535,200	2,552
2023-10-24	2,601	2,647.5	2,568.5	2,639	132,300	2,639
2023-10-23	2,648	2,657	2,598	2,598	173,200	2,598
2023-10-20	2,659	2,675	2,640.5	2,652	198,800	2,652
2023-10-19	2,611	2,663	2,608.5	2,635.5	226,200	2,635.50
2023-10-18	2,653.5	2,659	2,624.5	2,639	107,900	2,639
2023-10-17	2,625.5	2,656	2,619.5	2,634	108,000	2,634
2023-10-16	2,616	2,632.5	2,591.5	2,605.5	137,900	2,605.50
2023-10-13	2,638.5	2,670.5	2,624	2,627.5	205,800	2,627.50
2023-10-12	2,630	2,668	2,616.5	2,665	168,200	2,665
2023-10-11	2,659.5	2,659.5	2,595	2,602	281,700	2,602
2023-10-10	2,610	2,679.5	2,604	2,672	338,200	2,672
2023-10-06	2,557	2,592	2,554	2,574	202,700	2,574
2023-10-05	2,510.5	2,564.5	2,509	2,559.5	208,500	2,559.50
2023-10-04	2,515	2,535	2,493	2,511.5	222,400	2,511.50
2023-10-03	2,573	2,587.5	2,536.5	2,542	338,000	2,542
2023-10-02	2,618.5	2,642	2,582	2,587	352,300	2,587
2023-09-29	2,587	2,587	2,537	2,556.5	400,200	2,556.50
2023-09-28	2,627.5	2,627.5	2,582.5	2,587	293,400	2,587
2023-09-27	2,636.5	2,660.5	2,611.5	2,660.5	229,500	2,660.50
2023-09-26	2,685	2,686.5	2,649	2,653	186,200	2,653
2023-09-25	2,681.5	2,698	2,668	2,683.5	127,100	2,683.50
2023-09-22	2,680	2,683	2,653	2,669	178,100	2,669
2023-09-21	2,733.5	2,750	2,692	2,706	146,200	2,706
2023-09-20	2,780	2,783	2,750.5	2,750.5	153,000	2,750.50
2023-09-19	2,768	2,791	2,748.5	2,786	182,200	2,786
2023-09-15	2,807	2,820.5	2,744.5	2,784	332,900	2,784
2023-09-14	2,780	2,801.5	2,767.5	2,782.5	144,300	2,782.50
2023-09-13	2,783.5	2,783.5	2,745.5	2,765	138,700	2,765
2023-09-12	2,799.5	2,820.5	2,768	2,795.5	114,200	2,795.50
2023-09-11	2,802	2,817	2,761	2,779.5	131,600	2,779.50
2023-09-08	2,847.5	2,859.5	2,802	2,803.5	143,700	2,803.50
2023-09-07	2,856	2,872	2,843	2,852.5	123,900	2,852.50
2023-09-06	2,875	2,886	2,853	2,862	110,900	2,862
2023-09-05	2,869	2,877	2,840.5	2,870	156,900	2,870
2023-09-04	2,798.5	2,867	2,797.5	2,866	178,700	2,866
2023-09-01	2,793.5	2,816.5	2,774	2,804.5	154,000	2,804.50
2023-08-31	2,728.5	2,812	2,703.5	2,802.5	260,600	2,802.50
2023-08-30	2,735	2,749	2,712.5	2,729.5	733,300	2,729.50
2023-08-29	2,772.5	2,772.5	2,733	2,739.5	188,300	2,739.50
2023-08-28	2,746.5	2,768	2,731	2,766.5	131,700	2,766.50
2023-08-25	2,695	2,729.5	2,686	2,724.5	152,600	2,724.50
2023-08-24	2,700	2,727	2,694	2,714.5	164,300	2,714.50
2023-08-23	2,678	2,719.5	2,666.5	2,715.5	112,100	2,715.50
2023-08-22	2,676	2,687	2,650	2,686	92,500	2,686
2023-08-21	2,660	2,678	2,646	2,655.5	113,500	2,655.50
2023-08-18	2,642	2,665.5	2,634	2,650.5	139,300	2,650.50
2023-08-17	2,667	2,669	2,625	2,667.5	129,500	2,667.50
2023-08-16	2,699	2,699	2,652.5	2,666	240,500	2,666
2023-08-15	2,775	2,776	2,726.5	2,732	161,000	2,732
2023-08-14	2,765	2,777	2,737.5	2,773	266,700	2,773
2023-08-10	2,777	2,812.5	2,661	2,764	341,200	2,764
2023-08-09	2,732.5	2,772	2,619.5	2,769.5	606,600	2,769.50
2023-08-08	2,755	2,773.5	2,713	2,758	291,900	2,758
2023-08-07	2,728	2,761.5	2,713	2,755	308,000	2,755
2023-08-04	2,748	2,783.5	2,710	2,715	248,300	2,715
2023-08-03	2,829	2,829	2,748.5	2,752	318,000	2,752
2023-08-02	2,831	2,895	2,827	2,874	180,000	2,874
2023-08-01	2,850.5	2,870.5	2,839.5	2,865	183,400	2,865
2023-07-31	2,874.5	2,892.5	2,863.5	2,877.5	170,900	2,877.50
2023-07-28	2,765	2,830.5	2,747	2,829.5	184,400	2,829.50
2023-07-27	2,785.5	2,798	2,772	2,789.5	102,900	2,789.50
2023-07-26	2,800	2,818	2,793.5	2,803	114,800	2,803
2023-07-25	2,785	2,798	2,769.5	2,794.5	153,400	2,794.50
2023-07-24	2,776	2,787.5	2,750	2,761.5	142,300	2,761.50
2023-07-21	2,719.5	2,754.5	2,715.5	2,747.5	182,900	2,747.50
2023-07-20	2,780.5	2,790	2,750.5	2,752.5	200,700	2,752.50
2023-07-19	2,714	2,784	2,713	2,780.5	274,700	2,780.50
2023-07-18	2,658.5	2,696.5	2,650	2,696.5	120,000	2,696.50
2023-07-14	2,704	2,710.5	2,648	2,669	208,600	2,669
2023-07-13	2,688.5	2,698	2,660.5	2,678	170,700	2,678
2023-07-12	2,711.5	2,711.5	2,661.5	2,664.5	208,800	2,664.50
2023-07-11	2,767	2,772	2,682.5	2,684	204,500	2,684
2023-07-10	2,760	2,776	2,744.5	2,755	198,000	2,755
2023-07-07	2,750	2,771.5	2,726.5	2,744.5	221,500	2,744.50
2023-07-06	2,828	2,849.5	2,784.5	2,787	327,600	2,787
2023-07-05	2,812	2,864.5	2,796	2,857.5	241,800	2,857.50
2023-07-04	2,820	2,850	2,802	2,829.5	330,800	2,829.50
2023-07-03	2,785.5	2,825.5	2,780.5	2,822	273,700	2,822
2023-06-30	2,763	2,777.5	2,718	2,735.5	264,100	2,735.50
2023-06-29	2,762	2,788.5	2,750	2,757	368,200	2,757
2023-06-28	2,664.5	2,731.5	2,662.5	2,731.5	329,500	2,731.50
2023-06-27	2,681	2,689	2,603.5	2,631.5	363,000	2,631.50
2023-06-26	2,569	2,698.5	2,557	2,631	585,400	2,631
2023-06-23	2,580	2,603.5	2,521	2,536.5	274,200	2,536.50
2023-06-22	2,557.5	2,584.5	2,557.5	2,567.5	174,500	2,567.50
2023-06-21	2,536	2,554.5	2,515	2,548	185,500	2,548
2023-06-20	2,529.5	2,542	2,512	2,528	106,800	2,528
2023-06-19	2,582	2,582	2,529	2,550.5	177,700	2,550.50
2023-06-16	2,590	2,590	2,545	2,581	466,800	2,581
2023-06-15	2,546	2,598.5	2,522	2,583	321,300	2,583
2023-06-14	2,570	2,574	2,550.5	2,558.5	199,400	2,558.50
2023-06-13	2,532	2,568.5	2,526.5	2,560.5	218,900	2,560.50
2023-06-12	2,511	2,538	2,502.5	2,537	155,400	2,537
2023-06-09	2,511.5	2,516	2,489.5	2,507.5	224,100	2,507.50
2023-06-08	2,508	2,522.5	2,486.5	2,494.5	162,400	2,494.50
2023-06-07	2,534.5	2,546	2,502	2,508	186,100	2,508
2023-06-06	2,501	2,519	2,483	2,519	196,300	2,519
2023-06-05	2,541	2,541	2,513	2,538.5	208,000	2,538.50
2023-06-02	2,471	2,501	2,445	2,501	149,900	2,501
2023-06-01	2,423	2,466	2,415	2,438	138,600	2,438
2023-05-31	2,442	2,459	2,426	2,448	247,500	2,448
2023-05-30	2,472	2,482	2,444	2,468	80,400	2,468
2023-05-29	2,550	2,571	2,482	2,483	242,900	2,483
2023-05-26	2,531	2,563	2,523	2,526	327,700	2,526
2023-05-25	2,439	2,531	2,430	2,525	389,400	2,525
2023-05-24	2,437	2,465	2,432	2,449	103,800	2,449
2023-05-23	2,480	2,503	2,444	2,458	216,800	2,458
2023-05-22	2,477	2,478	2,437	2,470	163,300	2,470
2023-05-19	2,495	2,510	2,481	2,491	323,400	2,491
2023-05-18	2,457	2,485	2,448	2,471	250,800	2,471
2023-05-17	2,459	2,468	2,421	2,436	359,800	2,436
2023-05-16	2,400	2,458	2,398	2,458	330,200	2,458
2023-05-15	2,334	2,381	2,322	2,378	381,100	2,378
2023-05-12	2,320	2,320	2,293	2,308	242,800	2,308
2023-05-11	2,300	2,317	2,296	2,305	81,500	2,305
2023-05-10	2,326	2,334	2,306	2,320	127,200	2,320
2023-05-09	2,314	2,328	2,301	2,322	124,500	2,322
2023-05-08	2,311	2,331	2,306	2,318	158,600	2,318
2023-05-02	2,325	2,325	2,287	2,311	97,500	2,311
2023-05-01	2,312	2,326	2,307	2,325	154,800	2,325
2023-04-28	2,272	2,291	2,270	2,282	156,800	2,282
2023-04-27	2,216	2,249	2,215	2,249	119,800	2,249
2023-04-26	2,232	2,239	2,211	2,216	161,700	2,216
2023-04-25	2,282	2,293	2,256	2,259	141,600	2,259
2023-04-24	2,280	2,280	2,260	2,264	136,900	2,264
2023-04-21	2,253	2,278	2,251	2,266	152,500	2,266
2023-04-20	2,255	2,284	2,252	2,274	105,800	2,274
2023-04-19	2,263	2,274	2,252	2,267	117,900	2,267
2023-04-18	2,260	2,276	2,253	2,263	116,700	2,263
2023-04-17	2,255	2,261	2,232	2,256	158,000	2,256
2023-04-14	2,270	2,281	2,249	2,255	303,600	2,255
2023-04-13	2,223	2,227	2,209	2,223	116,500	2,223
2023-04-12	2,214	2,232	2,209	2,220	139,100	2,220
2023-04-11	2,209	2,213	2,188	2,202	122,500	2,202
2023-04-10	2,188	2,199	2,169	2,185	130,100	2,185
2023-04-07	2,164	2,178	2,161	2,166	108,800	2,166
2023-04-06	2,173	2,173	2,153	2,164	158,900	2,164
2023-04-05	2,221	2,229	2,189	2,195	135,900	2,195
2023-04-04	2,238	2,263	2,238	2,259	143,500	2,259
2023-04-03	2,286	2,293	2,262	2,267	183,600	2,267
2023-03-31	2,232	2,274	2,222	2,258	402,900	2,258
2023-03-30	2,232	2,232	2,191	2,205	195,100	2,205
2023-03-29	2,192	2,234	2,191	2,232	243,900	2,232
2023-03-28	2,200	2,207	2,159	2,178	176,900	2,178
2023-03-27	2,183	2,189	2,167	2,181	216,000	2,181
2023-03-24	2,169	2,174	2,151	2,158	185,200	2,158
2023-03-23	2,141	2,187	2,134	2,186	238,200	2,186
2023-03-22	2,187	2,188	2,142	2,154	217,900	2,154
2023-03-20	2,142	2,171	2,129	2,137	187,700	2,137
2023-03-17	2,181	2,183	2,149	2,171	193,900	2,171
2023-03-16	2,150	2,184	2,132	2,168	255,000	2,168
2023-03-15	2,220	2,229	2,201	2,227	254,100	2,227
2023-03-14	2,210	2,220	2,143	2,171	343,100	2,171
2023-03-13	2,272	2,278	2,242	2,254	221,500	2,254
2023-03-10	2,294	2,332	2,294	2,302	324,300	2,302
2023-03-09	2,352	2,371	2,336	2,344	234,900	2,344
2023-03-08	2,313	2,332	2,304	2,327	254,200	2,327
2023-03-07	2,300	2,330	2,300	2,308	239,100	2,308
2023-03-06	2,270	2,298	2,267	2,297	206,800	2,297
2023-03-03	2,252	2,276	2,240	2,265	245,500	2,265
2023-03-02	2,240	2,246	2,226	2,232	136,000	2,232
2023-03-01	2,216	2,235	2,215	2,220	172,700	2,220
2023-02-28	2,237	2,248	2,208	2,210	223,700	2,210
2023-02-27	2,211	2,238	2,210	2,230	225,100	2,230
2023-02-24	2,140	2,206	2,131	2,205	225,500	2,205
2023-02-22	2,135	2,146	2,124	2,125	111,600	2,125
2023-02-21	2,137	2,147	2,134	2,144	94,400	2,144
2023-02-20	2,122	2,140	2,111	2,128	123,300	2,128
2023-02-17	2,111	2,116	2,087	2,103	169,600	2,103
2023-02-16	2,115	2,138	2,115	2,120	177,100	2,120
2023-02-15	2,103	2,107	2,065	2,080	130,600	2,080
2023-02-14	2,092	2,111	2,077	2,108	164,300	2,108
2023-02-13	2,100	2,112	2,053	2,068	362,700	2,068
2023-02-10	2,121	2,153	2,083	2,094	349,600	2,094
2023-02-09	2,126	2,151	2,121	2,150	72,500	2,150
2023-02-08	2,148	2,153	2,119	2,133	87,100	2,133
2023-02-07	2,136	2,144	2,129	2,134	112,900	2,134
2023-02-06	2,135	2,146	2,108	2,119	121,400	2,119
2023-02-03	2,117	2,117	2,091	2,107	206,800	2,107
2023-02-02	2,175	2,175	2,132	2,133	149,900	2,133
2023-02-01	2,212	2,218	2,164	2,169	156,400	2,169
2023-01-31	2,148	2,190	2,147	2,186	197,800	2,186
2023-01-30	2,170	2,193	2,154	2,159	149,600	2,159
2023-01-27	2,112	2,163	2,109	2,161	333,300	2,161
2023-01-26	2,139	2,139	2,121	2,138	152,100	2,138
2023-01-25	2,134	2,139	2,124	2,136	125,100	2,136
2023-01-24	2,149	2,158	2,128	2,154	268,500	2,154
2023-01-23	2,125	2,136	2,109	2,136	106,700	2,136
2023-01-20	2,097	2,104	2,087	2,101	78,800	2,101
2023-01-19	2,108	2,111	2,092	2,099	146,100	2,099
2023-01-18	2,110	2,122	2,089	2,119	253,300	2,119
2023-01-17	2,070	2,118	2,070	2,116	152,700	2,116
2023-01-16	2,115	2,129	2,066	2,070	254,200	2,070
2023-01-13	2,133	2,150	2,126	2,128	119,600	2,128
2023-01-12	2,158	2,164	2,147	2,148	84,700	2,148
2023-01-11	2,150	2,166	2,147	2,162	141,400	2,162
2023-01-10	2,158	2,159	2,132	2,144	107,100	2,144
2023-01-06	2,116	2,144	2,112	2,136	119,300	2,136
2023-01-05	2,118	2,124	2,101	2,118	170,000	2,118
2023-01-04	2,145	2,148	2,118	2,118	119,100	2,118

分割・併合履歴： [1987-03-27]1株→1.12株