4401 (株)ADEKA の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	350	350	350	350	62,000	312.50
1983-12-27	350	355	350	350	69,000	312.50
1983-12-26	351	358	350	357	126,000	318.75
1983-12-24	350	356	350	350	123,000	312.50
1983-12-23	350	350	350	350	131,000	312.50
1983-12-22	342	345	339	339	56,000	302.68
1983-12-21	341	342	335	340	69,000	303.57
1983-12-20	323	340	323	340	49,000	303.57
1983-12-19	319	325	315	321	43,000	286.61
1983-12-17	320	325	320	323	84,000	288.39
1983-12-16	331	331	318	319	68,000	284.82
1983-12-15	333	335	330	331	105,000	295.54
1983-12-14	340	340	335	335	47,000	299.11
1983-12-13	341	342	337	337	82,000	300.89
1983-12-12	348	349	338	343	60,000	306.25
1983-12-09	345	350	345	346	71,000	308.93
1983-12-08	341	354	340	350	127,000	312.50
1983-12-07	338	338	331	336	76,000	300
1983-12-06	343	348	338	338	57,000	301.79
1983-12-05	351	351	338	338	128,000	301.79
1983-12-02	365	375	361	361	161,000	322.32
1983-12-01	349	365	346	360	182,000	321.43
1983-11-30	345	350	336	345	74,000	308.04
1983-11-29	340	350	340	340	120,000	303.57
1983-11-28	358	360	340	340	117,000	303.57
1983-11-26	363	363	330	358	201,000	319.64
1983-11-25	376	379	361	361	160,000	322.32
1983-11-24	378	384	375	377	292,000	336.61
1983-11-22	394	394	375	375	504,000	334.82
1983-11-21	380	397	378	395	1,474,000	352.68
1983-11-19	379	379	365	378	477,000	337.50
1983-11-18	375	383	371	375	877,000	334.82
1983-11-17	342	380	336	370	583,000	330.36
1983-11-16	348	349	338	345	162,000	308.04
1983-11-15	346	350	330	349	223,000	311.61
1983-11-14	350	353	345	348	261,000	310.71
1983-11-11	341	357	340	350	967,000	312.50
1983-11-10	320	340	320	336	464,000	300
1983-11-09	309	330	309	321	225,000	286.61
1983-11-08	307	310	307	309	90,000	275.89
1983-11-07	311	311	305	309	38,000	275.89
1983-11-05	314	315	306	306	49,000	273.21
1983-11-04	305	315	305	314	61,000	280.36
1983-11-02	319	319	310	310	74,000	276.79
1983-11-01	306	320	305	317	56,000	283.04
1983-10-31	301	310	301	308	67,000	275
1983-10-29	296	300	296	300	40,000	267.86
1983-10-28	304	304	296	296	95,000	264.29
1983-10-27	300	306	299	306	70,000	273.21
1983-10-26	298	300	297	300	74,000	267.86
1983-10-25	302	305	298	298	131,000	266.07
1983-10-24	301	305	300	303	54,000	270.54
1983-10-22	305	310	304	304	55,000	271.43
1983-10-21	305	310	304	310	80,000	276.79
1983-10-20	302	310	302	310	59,000	276.79
1983-10-19	306	306	301	303	75,000	270.54
1983-10-18	312	315	310	311	65,000	277.68
1983-10-17	313	314	309	310	126,000	276.79
1983-10-15	315	315	307	310	68,000	276.79
1983-10-14	322	330	310	311	338,000	277.68
1983-10-13	304	328	304	317	263,000	283.04
1983-10-12	300	302	299	300	54,000	267.86
1983-10-11	300	300	298	300	92,000	267.86
1983-10-07	303	305	300	300	132,000	267.86
1983-10-06	301	305	300	303	103,000	270.54
1983-10-05	305	305	301	302	99,000	269.64
1983-10-04	308	311	306	309	40,000	275.89
1983-10-03	315	315	308	308	60,000	275
1983-10-01	319	319	314	314	35,000	280.36
1983-09-30	325	325	318	320	91,000	285.71
1983-09-29	313	321	306	321	112,000	286.61
1983-09-28	302	308	300	308	80,000	275
1983-09-27	295	300	295	298	209,000	266.07
1983-09-26	299	300	285	291	133,000	259.82
1983-09-24	305	305	301	301	56,000	268.75
1983-09-22	305	307	305	306	55,000	273.21
1983-09-21	309	310	305	305	90,000	272.32
1983-09-20	312	312	305	307	52,000	274.11
1983-09-19	315	315	310	310	48,000	276.79
1983-09-17	319	319	311	312	24,000	278.57
1983-09-16	321	323	318	318	49,000	283.93
1983-09-14	320	325	320	320	55,000	285.71
1983-09-13	321	326	320	320	36,000	285.71
1983-09-12	326	326	321	323	57,000	288.39
1983-09-09	330	330	321	323	77,000	288.39
1983-09-08	340	342	333	333	82,000	297.32
1983-09-07	345	345	340	342	69,000	305.36
1983-09-06	338	349	335	338	81,000	301.79
1983-09-05	316	330	316	323	86,000	288.39
1983-09-03	320	321	316	318	38,000	283.93
1983-09-02	315	330	315	330	52,000	294.64
1983-09-01	320	324	320	320	87,000	285.71
1983-08-30	345	345	330	335	89,000	299.11
1983-08-29	340	350	337	340	165,000	303.57
1983-08-27	325	340	325	340	140,000	303.57
1983-08-26	303	315	302	310	115,000	276.79
1983-08-25	307	315	302	302	228,000	269.64
1983-08-24	320	321	307	307	239,000	274.11
1983-08-23	325	325	321	321	91,000	286.61
1983-08-22	325	325	321	323	80,000	288.39
1983-08-20	325	330	325	325	77,000	290.18
1983-08-19	329	330	325	325	57,000	290.18
1983-08-18	330	335	325	325	100,000	290.18
1983-08-17	333	337	330	333	86,000	297.32
1983-08-16	331	338	330	333	58,000	297.32
1983-08-15	345	345	331	331	53,000	295.54
1983-08-12	343	350	340	340	85,000	303.57
1983-08-11	320	342	320	341	149,000	304.46
1983-08-10	339	339	315	320	174,000	285.71
1983-08-09	360	362	341	341	107,000	304.46
1983-08-08	370	372	363	363	58,000	324.11
1983-08-06	370	380	368	370	29,000	330.36
1983-08-05	370	370	368	370	55,000	330.36
1983-08-04	373	376	365	366	112,000	326.79
1983-08-03	380	380	376	376	64,000	335.71
1983-08-02	376	380	376	376	60,000	335.71
1983-08-01	390	390	372	372	112,000	332.14
1983-07-30	400	400	390	392	125,000	350
1983-07-29	393	399	391	395	222,000	352.68
1983-07-28	365	380	360	380	242,000	339.29
1983-07-27	380	380	365	366	211,000	326.79
1983-07-26	387	390	380	380	339,000	339.29
1983-07-25	387	387	380	385	672,000	343.75
1983-07-23	386	390	380	382	163,000	341.07
1983-07-22	395	399	380	393	419,000	350.89
1983-07-21	415	415	397	404	368,000	360.71
1983-07-20	420	423	412	419	263,000	374.11
1983-07-19	440	440	420	430	347,000	383.93
1983-07-18	455	455	435	445	461,000	397.32
1983-07-15	444	457	435	455	2,216,000	406.25
1983-07-14	439	443	428	439	978,000	391.96
1983-07-13	438	440	424	435	933,000	388.39
1983-07-12	435	440	427	435	1,569,000	388.39
1983-07-11	430	430	425	430	890,000	383.93
1983-07-09	418	425	418	425	377,000	379.46
1983-07-08	416	420	415	416	317,000	371.43
1983-07-07	430	430	414	426	468,000	380.36
1983-07-06	420	430	410	429	1,004,000	383.04
1983-07-05	441	450	420	435	2,922,000	388.39
1983-07-04	385	385	375	381	293,000	340.18
1983-07-02	390	392	381	385	275,000	343.75
1983-07-01	375	392	370	381	442,000	340.18
1983-06-30	370	375	368	373	359,000	333.04
1983-06-29	375	378	365	370	341,000	330.36
1983-06-28	380	385	375	380	513,000	339.29
1983-06-27	395	395	371	375	2,047,000	334.82
1983-06-25	400	400	392	392	609,000	350
1983-06-24	385	403	378	402	3,227,001	358.93
1983-06-23	380	385	368	384	1,800,000	342.86
1983-06-22	368	383	362	375	1,658,000	334.82
1983-06-21	388	388	371	372	895,000	332.14
1983-06-20	368	390	358	385	1,651,000	343.75
1983-06-17	345	370	345	364	1,622,000	325
1983-06-16	337	350	336	348	1,063,000	310.71
1983-06-15	349	353	335	336	1,425,000	300
1983-06-14	335	355	331	349	2,406,000	311.61
1983-06-13	318	332	318	330	1,040,000	294.64
1983-06-11	320	320	314	315	623,000	281.25
1983-06-10	313	320	310	320	2,080,000	285.71
1983-06-09	310	313	301	310	2,746,000	276.79
1983-06-08	286	294	286	290	650,000	258.93
1983-06-07	293	300	285	285	1,534,000	254.46
1983-06-06	286	294	283	294	1,195,000	262.50
1983-06-04	279	283	276	283	539,000	252.68
1983-06-03	276	276	270	275	674,000	245.54
1983-06-02	269	284	268	272	1,184,000	242.86
1983-06-01	269	277	267	270	1,050,000	241.07
1983-05-31	259	270	257	265	718,000	236.61
1983-05-30	252	261	251	258	293,000	230.36
1983-05-28	254	255	250	253	109,000	225.89
1983-05-27	245	250	244	250	107,000	223.21
1983-05-26	248	249	244	244	64,000	217.86
1983-05-25	244	245	244	244	61,000	217.86
1983-05-24	247	249	242	249	48,000	222.32
1983-05-23	250	250	245	248	22,000	221.43
1983-05-20	245	250	243	250	70,000	223.21
1983-05-19	254	254	240	240	50,000	214.29
1983-05-18	259	259	250	254	55,000	226.79
1983-05-17	253	258	251	258	153,000	230.36
1983-05-16	251	256	251	254	80,000	226.79
1983-05-14	257	258	251	255	88,000	227.68
1983-05-13	259	260	257	257	145,000	229.46
1983-05-12	253	258	245	258	179,000	230.36
1983-05-11	256	256	248	250	298,000	223.21
1983-05-10	259	263	253	254	870,000	226.79
1983-05-09	245	251	245	250	347,000	223.21
1983-05-07	239	239	238	239	8,000	213.39
1983-05-06	239	240	236	236	28,000	210.71
1983-05-04	243	245	238	238	102,000	212.50
1983-05-02	236	245	236	244	47,000	217.86
1983-04-30	242	242	236	236	34,000	210.71
1983-04-28	242	242	236	237	53,000	211.61
1983-04-27	245	245	237	237	74,000	211.61
1983-04-26	235	248	235	245	116,000	218.75
1983-04-25	231	233	231	233	19,000	208.04
1983-04-23	237	238	235	238	38,000	212.50
1983-04-22	234	235	231	235	57,000	209.82
1983-04-21	233	233	232	232	40,000	207.14
1983-04-20	234	234	233	233	51,000	208.04
1983-04-19	239	239	234	234	11,000	208.93
1983-04-18	234	240	234	234	29,000	208.93
1983-04-15	235	236	233	233	39,000	208.04
1983-04-14	236	236	234	236	10,000	210.71
1983-04-13	238	238	234	234	8,000	208.93
1983-04-12	242	245	232	232	63,000	207.14
1983-04-11	247	250	242	242	87,000	216.07
1983-04-09	250	250	247	248	182,000	221.43
1983-04-08	245	249	241	247	109,000	220.54
1983-04-07	250	252	237	241	193,000	215.18
1983-04-06	235	254	232	253	472,000	225.89
1983-04-05	230	235	230	235	25,000	209.82
1983-04-04	232	233	226	230	43,000	205.36
1983-04-02	225	235	225	235	62,000	209.82
1983-04-01	220	229	220	226	41,000	201.79
1983-03-31	229	230	225	225	50,000	200.89
1983-03-30	224	231	220	230	20,000	205.36
1983-03-29	219	220	219	220	15,000	196.43
1983-03-28	217	225	217	225	18,000	200.89
1983-03-26	216	221	216	216	89,000	192.86
1983-03-25	217	217	216	216	67,000	192.86
1983-03-24	216	217	216	217	34,000	193.75
1983-03-23	217	217	216	216	66,000	192.86
1983-03-22	220	220	216	216	55,000	192.86
1983-03-18	220	220	218	218	27,000	194.64
1983-03-17	220	220	220	220	21,000	196.43
1983-03-16	220	223	220	222	32,000	198.21
1983-03-15	221	221	220	220	24,000	196.43
1983-03-14	219	223	218	220	31,000	196.43
1983-03-12	219	223	219	219	17,000	195.54
1983-03-11	219	220	218	218	12,000	194.64
1983-03-10	218	218	217	218	47,000	194.64
1983-03-09	221	221	216	216	75,000	192.86
1983-03-08	222	222	220	220	30,000	196.43
1983-03-07	223	223	222	222	27,000	198.21
1983-03-05	223	223	222	223	27,000	199.11
1983-03-04	226	226	222	222	13,000	198.21
1983-03-03	223	223	221	221	22,000	197.32
1983-03-02	223	223	222	222	49,000	198.21
1983-03-01	222	224	222	223	57,000	199.11
1983-02-28	222	222	221	222	38,000	198.21
1983-02-26	224	224	221	221	33,000	197.32
1983-02-25	226	226	223	224	71,000	200
1983-02-24	224	228	224	225	67,000	200.89
1983-02-23	227	227	225	225	36,000	200.89
1983-02-22	225	225	223	223	33,000	199.11
1983-02-21	229	229	225	225	40,000	200.89
1983-02-18	225	230	225	230	125,000	205.36
1983-02-17	227	227	225	225	51,000	200.89
1983-02-16	229	230	225	225	131,000	200.89
1983-02-15	228	229	228	229	21,000	204.46
1983-02-14	226	229	226	226	42,000	201.79
1983-02-12	228	228	226	226	53,000	201.79
1983-02-10	228	228	225	227	100,000	202.68
1983-02-09	227	230	226	226	64,000	201.79
1983-02-08	227	229	227	229	79,000	204.46
1983-02-07	228	228	226	228	54,000	203.57
1983-02-05	226	227	225	226	38,000	201.79
1983-02-04	227	227	226	226	18,000	201.79
1983-02-03	228	230	225	228	40,000	203.57
1983-02-02	231	231	227	227	61,000	202.68
1983-02-01	227	233	227	231	79,000	206.25
1983-01-31	233	233	225	225	66,000	200.89
1983-01-29	234	234	230	234	31,000	208.93
1983-01-28	225	235	223	230	70,000	205.36
1983-01-27	220	228	220	222	40,000	198.21
1983-01-26	219	223	219	219	26,000	195.54
1983-01-25	217	217	216	217	49,000	193.75
1983-01-24	224	225	222	222	22,000	198.21
1983-01-22	229	230	228	228	47,000	203.57
1983-01-21	231	232	230	230	103,000	205.36
1983-01-20	231	232	231	232	17,000	207.14
1983-01-19	234	234	231	232	85,000	207.14
1983-01-18	232	233	231	233	48,000	208.04
1983-01-17	231	233	231	231	20,000	206.25
1983-01-14	233	233	231	231	59,000	206.25
1983-01-13	235	235	230	233	53,000	208.04
1983-01-12	233	235	232	235	48,000	209.82
1983-01-11	231	234	231	232	49,000	207.14
1983-01-10	231	232	228	230	48,000	205.36
1983-01-08	230	235	228	235	18,000	209.82
1983-01-07	227	235	226	226	70,000	201.79
1983-01-06	234	234	225	225	60,000	200.89
1983-01-05	222	230	222	230	21,000	205.36
1983-01-04	225	225	220	220	21,000	196.43

分割・併合履歴： [1987-03-27]1株→1.12株