1. HOME >
  2. 株価時系列 >
  3. 4401 >
  4. 2023年

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
2023-12-292,887.52,8962,8482,870190,9002,870
2023-12-282,843.52,886.52,843.52,882133,6002,882
2023-12-272,862.52,8732,8502,866.5172,7002,866.50
2023-12-262,8462,861.52,8252,840152,6002,840
2023-12-252,866.52,878.52,8292,831157,7002,831
2023-12-222,8052,860.52,7982,845.5250,9002,845.50
2023-12-212,788.52,818.52,784.52,801210,7002,801
2023-12-202,7602,812.52,731.52,797.5204,7002,797.50
2023-12-192,7672,7672,720.52,761149,2002,761
2023-12-182,7312,7452,7022,736138,7002,736
2023-12-152,7302,7612,7162,756236,8002,756
2023-12-142,7262,7632,6952,715.5185,9002,715.50
2023-12-132,7292,754.52,719.52,742155,8002,742
2023-12-122,8292,8292,7342,734253,7002,734
2023-12-112,7762,7782,735.52,761185,4002,761
2023-12-082,7442,7502,6872,713341,5002,713
2023-12-072,7802,786.52,735.52,744.5246,9002,744.50
2023-12-062,783.52,833.52,7502,827257,6002,827
2023-12-052,8042,823.52,7692,772.5274,0002,772.50
2023-12-042,8382,8572,787.52,830359,7002,830
2023-12-012,9112,9292,863.52,869251,3002,869
2023-11-302,8862,9072,867.52,869.5425,6002,869.50
2023-11-292,8472,9102,838.52,883.5244,5002,883.50
2023-11-282,8682,9092,8532,897288,3002,897
2023-11-272,8702,878.52,850.52,853.5205,8002,853.50
2023-11-242,858.52,885.52,848.52,854.5202,6002,854.50
2023-11-222,8252,882.52,823.52,857222,3002,857
2023-11-212,8152,8472,8002,823214,5002,823
2023-11-202,8592,9132,8212,823300,3002,823
2023-11-172,8232,8972,815.52,862.5337,5002,862.50
2023-11-162,820.52,843.52,7982,811.5241,1002,811.50
2023-11-152,8002,842.52,753.52,831.5281,8002,831.50
2023-11-142,7382,798.52,729.52,783.5280,1002,783.50
2023-11-132,867.52,875.52,680.52,723.5875,6002,723.50
2023-11-102,4842,8502,4782,8341,683,8002,834
2023-11-092,477.52,5202,471.52,496326,7002,496
2023-11-082,532.52,5422,442.52,448301,1002,448
2023-11-072,6152,6212,5472,553.5238,1002,553.50
2023-11-062,628.52,628.52,5952,617.5260,8002,617.50
2023-11-022,577.52,5972,532.52,560238,4002,560
2023-11-012,548.52,562.52,5152,537.5227,7002,537.50
2023-10-312,4842,516.52,4562,499220,6002,499
2023-10-302,4922,498.52,449.52,477388,4002,477
2023-10-272,5032,5392,493.52,533.5386,7002,533.50
2023-10-262,521.52,541.52,441.52,454601,8002,454
2023-10-252,632.52,6492,5482,552535,2002,552
2023-10-242,6012,647.52,568.52,639132,3002,639
2023-10-232,6482,6572,5982,598173,2002,598
2023-10-202,6592,6752,640.52,652198,8002,652
2023-10-192,6112,6632,608.52,635.5226,2002,635.50
2023-10-182,653.52,6592,624.52,639107,9002,639
2023-10-172,625.52,6562,619.52,634108,0002,634
2023-10-162,6162,632.52,591.52,605.5137,9002,605.50
2023-10-132,638.52,670.52,6242,627.5205,8002,627.50
2023-10-122,6302,6682,616.52,665168,2002,665
2023-10-112,659.52,659.52,5952,602281,7002,602
2023-10-102,6102,679.52,6042,672338,2002,672
2023-10-062,5572,5922,5542,574202,7002,574
2023-10-052,510.52,564.52,5092,559.5208,5002,559.50
2023-10-042,5152,5352,4932,511.5222,4002,511.50
2023-10-032,5732,587.52,536.52,542338,0002,542
2023-10-022,618.52,6422,5822,587352,3002,587
2023-09-292,5872,5872,5372,556.5400,2002,556.50
2023-09-282,627.52,627.52,582.52,587293,4002,587
2023-09-272,636.52,660.52,611.52,660.5229,5002,660.50
2023-09-262,6852,686.52,6492,653186,2002,653
2023-09-252,681.52,6982,6682,683.5127,1002,683.50
2023-09-222,6802,6832,6532,669178,1002,669
2023-09-212,733.52,7502,6922,706146,2002,706
2023-09-202,7802,7832,750.52,750.5153,0002,750.50
2023-09-192,7682,7912,748.52,786182,2002,786
2023-09-152,8072,820.52,744.52,784332,9002,784
2023-09-142,7802,801.52,767.52,782.5144,3002,782.50
2023-09-132,783.52,783.52,745.52,765138,7002,765
2023-09-122,799.52,820.52,7682,795.5114,2002,795.50
2023-09-112,8022,8172,7612,779.5131,6002,779.50
2023-09-082,847.52,859.52,8022,803.5143,7002,803.50
2023-09-072,8562,8722,8432,852.5123,9002,852.50
2023-09-062,8752,8862,8532,862110,9002,862
2023-09-052,8692,8772,840.52,870156,9002,870
2023-09-042,798.52,8672,797.52,866178,7002,866
2023-09-012,793.52,816.52,7742,804.5154,0002,804.50
2023-08-312,728.52,8122,703.52,802.5260,6002,802.50
2023-08-302,7352,7492,712.52,729.5733,3002,729.50
2023-08-292,772.52,772.52,7332,739.5188,3002,739.50
2023-08-282,746.52,7682,7312,766.5131,7002,766.50
2023-08-252,6952,729.52,6862,724.5152,6002,724.50
2023-08-242,7002,7272,6942,714.5164,3002,714.50
2023-08-232,6782,719.52,666.52,715.5112,1002,715.50
2023-08-222,6762,6872,6502,68692,5002,686
2023-08-212,6602,6782,6462,655.5113,5002,655.50
2023-08-182,6422,665.52,6342,650.5139,3002,650.50
2023-08-172,6672,6692,6252,667.5129,5002,667.50
2023-08-162,6992,6992,652.52,666240,5002,666
2023-08-152,7752,7762,726.52,732161,0002,732
2023-08-142,7652,7772,737.52,773266,7002,773
2023-08-102,7772,812.52,6612,764341,2002,764
2023-08-092,732.52,7722,619.52,769.5606,6002,769.50
2023-08-082,7552,773.52,7132,758291,9002,758
2023-08-072,7282,761.52,7132,755308,0002,755
2023-08-042,7482,783.52,7102,715248,3002,715
2023-08-032,8292,8292,748.52,752318,0002,752
2023-08-022,8312,8952,8272,874180,0002,874
2023-08-012,850.52,870.52,839.52,865183,4002,865
2023-07-312,874.52,892.52,863.52,877.5170,9002,877.50
2023-07-282,7652,830.52,7472,829.5184,4002,829.50
2023-07-272,785.52,7982,7722,789.5102,9002,789.50
2023-07-262,8002,8182,793.52,803114,8002,803
2023-07-252,7852,7982,769.52,794.5153,4002,794.50
2023-07-242,7762,787.52,7502,761.5142,3002,761.50
2023-07-212,719.52,754.52,715.52,747.5182,9002,747.50
2023-07-202,780.52,7902,750.52,752.5200,7002,752.50
2023-07-192,7142,7842,7132,780.5274,7002,780.50
2023-07-182,658.52,696.52,6502,696.5120,0002,696.50
2023-07-142,7042,710.52,6482,669208,6002,669
2023-07-132,688.52,6982,660.52,678170,7002,678
2023-07-122,711.52,711.52,661.52,664.5208,8002,664.50
2023-07-112,7672,7722,682.52,684204,5002,684
2023-07-102,7602,7762,744.52,755198,0002,755
2023-07-072,7502,771.52,726.52,744.5221,5002,744.50
2023-07-062,8282,849.52,784.52,787327,6002,787
2023-07-052,8122,864.52,7962,857.5241,8002,857.50
2023-07-042,8202,8502,8022,829.5330,8002,829.50
2023-07-032,785.52,825.52,780.52,822273,7002,822
2023-06-302,7632,777.52,7182,735.5264,1002,735.50
2023-06-292,7622,788.52,7502,757368,2002,757
2023-06-282,664.52,731.52,662.52,731.5329,5002,731.50
2023-06-272,6812,6892,603.52,631.5363,0002,631.50
2023-06-262,5692,698.52,5572,631585,4002,631
2023-06-232,5802,603.52,5212,536.5274,2002,536.50
2023-06-222,557.52,584.52,557.52,567.5174,5002,567.50
2023-06-212,5362,554.52,5152,548185,5002,548
2023-06-202,529.52,5422,5122,528106,8002,528
2023-06-192,5822,5822,5292,550.5177,7002,550.50
2023-06-162,5902,5902,5452,581466,8002,581
2023-06-152,5462,598.52,5222,583321,3002,583
2023-06-142,5702,5742,550.52,558.5199,4002,558.50
2023-06-132,5322,568.52,526.52,560.5218,9002,560.50
2023-06-122,5112,5382,502.52,537155,4002,537
2023-06-092,511.52,5162,489.52,507.5224,1002,507.50
2023-06-082,5082,522.52,486.52,494.5162,4002,494.50
2023-06-072,534.52,5462,5022,508186,1002,508
2023-06-062,5012,5192,4832,519196,3002,519
2023-06-052,5412,5412,5132,538.5208,0002,538.50
2023-06-022,4712,5012,4452,501149,9002,501
2023-06-012,4232,4662,4152,438138,6002,438
2023-05-312,4422,4592,4262,448247,5002,448
2023-05-302,4722,4822,4442,46880,4002,468
2023-05-292,5502,5712,4822,483242,9002,483
2023-05-262,5312,5632,5232,526327,7002,526
2023-05-252,4392,5312,4302,525389,4002,525
2023-05-242,4372,4652,4322,449103,8002,449
2023-05-232,4802,5032,4442,458216,8002,458
2023-05-222,4772,4782,4372,470163,3002,470
2023-05-192,4952,5102,4812,491323,4002,491
2023-05-182,4572,4852,4482,471250,8002,471
2023-05-172,4592,4682,4212,436359,8002,436
2023-05-162,4002,4582,3982,458330,2002,458
2023-05-152,3342,3812,3222,378381,1002,378
2023-05-122,3202,3202,2932,308242,8002,308
2023-05-112,3002,3172,2962,30581,5002,305
2023-05-102,3262,3342,3062,320127,2002,320
2023-05-092,3142,3282,3012,322124,5002,322
2023-05-082,3112,3312,3062,318158,6002,318
2023-05-022,3252,3252,2872,31197,5002,311
2023-05-012,3122,3262,3072,325154,8002,325
2023-04-282,2722,2912,2702,282156,8002,282
2023-04-272,2162,2492,2152,249119,8002,249
2023-04-262,2322,2392,2112,216161,7002,216
2023-04-252,2822,2932,2562,259141,6002,259
2023-04-242,2802,2802,2602,264136,9002,264
2023-04-212,2532,2782,2512,266152,5002,266
2023-04-202,2552,2842,2522,274105,8002,274
2023-04-192,2632,2742,2522,267117,9002,267
2023-04-182,2602,2762,2532,263116,7002,263
2023-04-172,2552,2612,2322,256158,0002,256
2023-04-142,2702,2812,2492,255303,6002,255
2023-04-132,2232,2272,2092,223116,5002,223
2023-04-122,2142,2322,2092,220139,1002,220
2023-04-112,2092,2132,1882,202122,5002,202
2023-04-102,1882,1992,1692,185130,1002,185
2023-04-072,1642,1782,1612,166108,8002,166
2023-04-062,1732,1732,1532,164158,9002,164
2023-04-052,2212,2292,1892,195135,9002,195
2023-04-042,2382,2632,2382,259143,5002,259
2023-04-032,2862,2932,2622,267183,6002,267
2023-03-312,2322,2742,2222,258402,9002,258
2023-03-302,2322,2322,1912,205195,1002,205
2023-03-292,1922,2342,1912,232243,9002,232
2023-03-282,2002,2072,1592,178176,9002,178
2023-03-272,1832,1892,1672,181216,0002,181
2023-03-242,1692,1742,1512,158185,2002,158
2023-03-232,1412,1872,1342,186238,2002,186
2023-03-222,1872,1882,1422,154217,9002,154
2023-03-202,1422,1712,1292,137187,7002,137
2023-03-172,1812,1832,1492,171193,9002,171
2023-03-162,1502,1842,1322,168255,0002,168
2023-03-152,2202,2292,2012,227254,1002,227
2023-03-142,2102,2202,1432,171343,1002,171
2023-03-132,2722,2782,2422,254221,5002,254
2023-03-102,2942,3322,2942,302324,3002,302
2023-03-092,3522,3712,3362,344234,9002,344
2023-03-082,3132,3322,3042,327254,2002,327
2023-03-072,3002,3302,3002,308239,1002,308
2023-03-062,2702,2982,2672,297206,8002,297
2023-03-032,2522,2762,2402,265245,5002,265
2023-03-022,2402,2462,2262,232136,0002,232
2023-03-012,2162,2352,2152,220172,7002,220
2023-02-282,2372,2482,2082,210223,7002,210
2023-02-272,2112,2382,2102,230225,1002,230
2023-02-242,1402,2062,1312,205225,5002,205
2023-02-222,1352,1462,1242,125111,6002,125
2023-02-212,1372,1472,1342,14494,4002,144
2023-02-202,1222,1402,1112,128123,3002,128
2023-02-172,1112,1162,0872,103169,6002,103
2023-02-162,1152,1382,1152,120177,1002,120
2023-02-152,1032,1072,0652,080130,6002,080
2023-02-142,0922,1112,0772,108164,3002,108
2023-02-132,1002,1122,0532,068362,7002,068
2023-02-102,1212,1532,0832,094349,6002,094
2023-02-092,1262,1512,1212,15072,5002,150
2023-02-082,1482,1532,1192,13387,1002,133
2023-02-072,1362,1442,1292,134112,9002,134
2023-02-062,1352,1462,1082,119121,4002,119
2023-02-032,1172,1172,0912,107206,8002,107
2023-02-022,1752,1752,1322,133149,9002,133
2023-02-012,2122,2182,1642,169156,4002,169
2023-01-312,1482,1902,1472,186197,8002,186
2023-01-302,1702,1932,1542,159149,6002,159
2023-01-272,1122,1632,1092,161333,3002,161
2023-01-262,1392,1392,1212,138152,1002,138
2023-01-252,1342,1392,1242,136125,1002,136
2023-01-242,1492,1582,1282,154268,5002,154
2023-01-232,1252,1362,1092,136106,7002,136
2023-01-202,0972,1042,0872,10178,8002,101
2023-01-192,1082,1112,0922,099146,1002,099
2023-01-182,1102,1222,0892,119253,3002,119
2023-01-172,0702,1182,0702,116152,7002,116
2023-01-162,1152,1292,0662,070254,2002,070
2023-01-132,1332,1502,1262,128119,6002,128
2023-01-122,1582,1642,1472,14884,7002,148
2023-01-112,1502,1662,1472,162141,4002,162
2023-01-102,1582,1592,1322,144107,1002,144
2023-01-062,1162,1442,1122,136119,3002,136
2023-01-052,1182,1242,1012,118170,0002,118
2023-01-042,1452,1482,1182,118119,1002,118

分割・併合履歴 ： [1987-03-27]1株→1.12株