4401 (株)ADEKA の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	757	757	741	743	158,000	663.39
1985-12-27	742	758	735	758	491,000	676.79
1985-12-26	738	740	728	740	185,000	660.71
1985-12-25	741	742	728	728	208,000	650
1985-12-24	728	745	721	734	502,000	655.36
1985-12-23	710	725	709	719	263,000	641.96
1985-12-21	711	715	706	710	69,000	633.93
1985-12-20	715	715	705	708	103,000	632.14
1985-12-19	708	719	703	703	222,000	627.68
1985-12-18	708	708	700	702	68,000	626.79
1985-12-17	700	708	698	698	161,000	623.21
1985-12-16	715	715	699	699	62,000	624.11
1985-12-13	710	720	697	705	106,000	629.46
1985-12-12	722	723	705	707	144,000	631.25
1985-12-11	695	723	695	723	307,000	645.54
1985-12-10	695	706	695	695	157,000	620.54
1985-12-09	701	709	695	695	63,000	620.54
1985-12-07	709	710	700	701	97,000	625.89
1985-12-06	721	723	701	701	141,000	625.89
1985-12-05	719	725	705	716	452,000	639.29
1985-12-04	718	719	700	702	657,000	626.79
1985-12-03	680	727	675	719	898,000	641.96
1985-12-02	683	688	676	676	78,000	603.57
1985-11-30	660	689	660	685	83,000	611.61
1985-11-29	666	666	661	665	51,000	593.75
1985-11-28	665	668	659	660	148,000	589.29
1985-11-27	668	679	660	679	135,000	606.25
1985-11-26	675	675	660	674	98,000	601.79
1985-11-25	655	679	655	679	62,000	606.25
1985-11-22	662	670	655	655	122,000	584.82
1985-11-21	664	676	660	660	84,000	589.29
1985-11-20	680	681	660	674	104,000	601.79
1985-11-19	680	690	665	685	157,000	611.61
1985-11-18	699	699	680	690	296,000	616.07
1985-11-16	703	703	686	690	489,000	616.07
1985-11-15	678	709	676	697	1,975,000	622.32
1985-11-14	678	679	660	668	549,000	596.43
1985-11-13	630	679	625	679	957,000	606.25
1985-11-12	630	630	610	610	132,000	544.64
1985-11-11	628	630	610	610	78,000	544.64
1985-11-08	605	630	601	630	110,000	562.50
1985-11-07	606	606	595	595	130,000	531.25
1985-11-06	602	605	602	605	13,000	540.18
1985-11-05	600	603	600	602	37,000	537.50
1985-11-02	605	608	601	601	45,000	536.61
1985-11-01	606	620	605	608	20,000	542.86
1985-10-31	625	625	610	610	32,000	544.64
1985-10-30	624	626	620	620	52,000	553.57
1985-10-29	611	630	611	625	50,000	558.04
1985-10-28	617	635	616	635	61,000	566.96
1985-10-26	624	624	613	613	15,000	547.32
1985-10-25	638	638	601	601	141,000	536.61
1985-10-24	610	628	607	628	69,000	560.71
1985-10-23	607	625	607	618	51,000	551.79
1985-10-22	605	610	600	600	32,000	535.71
1985-10-21	600	605	600	600	118,000	535.71
1985-10-19	596	596	595	595	11,000	531.25
1985-10-18	598	601	595	596	42,000	532.14
1985-10-17	600	600	595	597	36,000	533.04
1985-10-16	601	601	598	601	65,000	536.61
1985-10-15	602	606	602	605	18,000	540.18
1985-10-14	601	601	601	601	20,000	536.61
1985-10-11	603	605	598	600	40,000	535.71
1985-10-09	620	620	610	613	18,000	547.32
1985-10-08	635	635	620	620	33,000	553.57
1985-10-07	634	635	628	635	47,000	566.96
1985-10-05	630	640	630	640	72,000	571.43
1985-10-04	592	610	592	610	64,000	544.64
1985-10-03	596	596	592	592	27,000	528.57
1985-10-02	600	600	596	600	94,000	535.71
1985-10-01	600	600	596	600	356,000	535.71
1985-09-30	596	601	595	601	61,000	536.61
1985-09-28	592	595	592	592	34,000	528.57
1985-09-27	601	601	591	591	67,000	527.68
1985-09-26	610	614	595	595	35,000	531.25
1985-09-25	586	590	585	590	135,000	526.79
1985-09-24	610	610	595	605	99,000	540.18
1985-09-21	604	610	604	610	47,000	544.64
1985-09-20	628	628	595	597	635,000	533.04
1985-09-19	615	618	596	618	62,000	551.79
1985-09-18	620	621	615	615	78,000	549.11
1985-09-17	628	629	620	620	60,000	553.57
1985-09-13	631	631	620	630	42,000	562.50
1985-09-12	630	630	624	630	37,000	562.50
1985-09-11	625	640	625	630	78,000	562.50
1985-09-10	645	645	621	625	70,000	558.04
1985-09-09	670	670	646	648	94,000	578.57
1985-09-07	658	678	658	670	223,000	598.21
1985-09-06	635	655	635	655	160,000	584.82
1985-09-05	625	630	623	630	173,000	562.50
1985-09-04	625	625	621	625	116,000	558.04
1985-09-03	628	630	624	625	87,000	558.04
1985-09-02	616	625	611	625	69,000	558.04
1985-08-31	612	614	611	611	6,000	545.54
1985-08-30	610	615	606	611	38,000	545.54
1985-08-29	606	620	605	615	37,000	549.11
1985-08-28	619	619	600	602	52,000	537.50
1985-08-27	630	630	605	620	48,000	553.57
1985-08-26	620	620	619	620	54,000	553.57
1985-08-24	625	639	625	633	40,000	565.18
1985-08-23	600	605	600	605	12,000	540.18
1985-08-22	581	585	580	582	52,000	519.64
1985-08-21	586	586	582	582	15,000	519.64
1985-08-20	590	590	581	581	24,000	518.75
1985-08-19	589	589	580	580	27,000	517.86
1985-08-17	590	590	580	590	96,000	526.79
1985-08-16	596	596	590	590	34,000	526.79
1985-08-15	592	598	590	590	45,000	526.79
1985-08-14	596	600	590	590	50,000	526.79
1985-08-13	596	596	595	596	25,000	532.14
1985-08-12	606	606	598	598	54,000	533.93
1985-08-09	596	596	596	596	12,000	532.14
1985-08-08	610	610	596	596	59,000	532.14
1985-08-07	603	603	600	600	22,000	535.71
1985-08-06	620	620	607	620	42,000	553.57
1985-08-05	604	618	604	618	176,000	551.79
1985-08-03	599	607	599	607	40,000	541.96
1985-08-02	599	608	599	599	90,000	534.82
1985-08-01	600	615	599	600	45,000	535.71
1985-07-31	610	610	599	599	26,000	534.82
1985-07-30	605	605	599	599	29,000	534.82
1985-07-29	596	603	596	603	55,000	538.39
1985-07-27	600	600	598	598	47,000	533.93
1985-07-26	605	610	600	600	157,000	535.71
1985-07-25	605	610	605	605	77,000	540.18
1985-07-24	607	610	605	610	29,000	544.64
1985-07-23	607	609	605	606	30,000	541.07
1985-07-22	600	610	600	605	26,000	540.18
1985-07-20	615	615	610	610	28,000	544.64
1985-07-19	612	615	611	611	100,000	545.54
1985-07-18	616	616	610	611	103,000	545.54
1985-07-17	610	615	605	610	151,000	544.64
1985-07-16	611	615	610	610	264,000	544.64
1985-07-15	639	639	600	601	68,000	536.61
1985-07-12	649	650	636	640	192,000	571.43
1985-07-11	680	680	645	659	186,000	588.39
1985-07-10	670	680	662	680	543,000	607.14
1985-07-09	670	687	660	663	480,000	591.96
1985-07-08	650	662	646	660	248,000	589.29
1985-07-06	645	649	640	641	192,000	572.32
1985-07-05	640	645	635	640	317,000	571.43
1985-07-04	640	647	631	640	136,000	571.43
1985-07-03	630	648	625	640	296,000	571.43
1985-07-02	629	638	615	630	190,000	562.50
1985-07-01	595	602	595	599	21,000	534.82
1985-06-29	600	600	595	595	16,000	531.25
1985-06-28	630	630	610	610	77,000	544.64
1985-06-27	630	630	615	625	105,000	558.04
1985-06-26	601	620	600	620	124,000	553.57
1985-06-25	600	618	599	600	69,000	535.71
1985-06-24	599	600	589	600	65,000	535.71
1985-06-22	595	597	585	594	37,000	530.36
1985-06-21	599	599	585	592	78,000	528.57
1985-06-20	584	591	584	590	50,000	526.79
1985-06-19	580	585	576	585	37,000	522.32
1985-06-18	580	585	575	575	27,000	513.39
1985-06-17	570	580	565	580	63,000	517.86
1985-06-15	575	575	565	570	112,000	508.93
1985-06-14	574	580	573	580	52,000	517.86
1985-06-13	571	580	570	571	16,000	509.82
1985-06-12	575	580	570	580	143,000	517.86
1985-06-11	576	576	570	570	73,000	508.93
1985-06-10	580	580	575	575	197,000	513.39
1985-06-07	581	589	580	585	61,000	522.32
1985-06-06	580	590	580	581	91,000	518.75
1985-06-05	590	595	580	580	91,000	517.86
1985-06-04	595	597	594	597	156,000	533.04
1985-06-03	590	597	590	595	80,000	531.25
1985-06-01	595	600	590	590	163,000	526.79
1985-05-31	600	600	591	600	155,000	535.71
1985-05-30	591	600	589	590	182,000	526.79
1985-05-29	593	596	590	590	117,000	526.79
1985-05-28	610	611	590	590	58,000	526.79
1985-05-27	597	600	597	600	28,000	535.71
1985-05-25	598	598	590	596	81,000	532.14
1985-05-24	596	596	590	596	97,000	532.14
1985-05-23	596	596	590	596	34,000	532.14
1985-05-22	590	600	575	575	156,000	513.39
1985-05-21	601	601	590	592	21,000	528.57
1985-05-20	620	620	600	600	21,000	535.71
1985-05-18	610	610	610	610	174,000	544.64
1985-05-17	610	615	610	610	57,000	544.64
1985-05-16	610	611	610	610	41,000	544.64
1985-05-15	615	630	610	610	117,000	544.64
1985-05-14	605	613	605	610	35,000	544.64
1985-05-13	599	601	599	600	229,000	535.71
1985-05-10	586	599	586	599	55,000	534.82
1985-05-09	581	585	581	585	21,000	522.32
1985-05-08	598	605	580	580	141,000	517.86
1985-05-07	599	600	598	598	63,000	533.93
1985-05-04	598	599	598	598	58,000	533.93
1985-05-02	598	602	598	600	132,000	535.71
1985-05-01	598	609	598	599	106,000	534.82
1985-04-30	596	598	591	598	39,000	533.93
1985-04-27	580	598	580	586	27,000	523.21
1985-04-26	580	585	575	576	96,000	514.29
1985-04-25	587	588	585	586	25,000	523.21
1985-04-24	589	598	589	592	39,000	528.57
1985-04-23	594	595	585	595	37,000	531.25
1985-04-22	595	598	580	595	20,000	531.25
1985-04-20	585	595	585	585	16,000	522.32
1985-04-19	591	594	586	588	34,000	525
1985-04-18	598	604	590	590	71,000	526.79
1985-04-17	593	602	590	598	55,000	533.93
1985-04-16	621	621	592	593	76,000	529.46
1985-04-15	639	639	615	620	85,000	553.57
1985-04-12	612	630	612	630	31,000	562.50
1985-04-11	615	616	610	610	33,000	544.64
1985-04-10	602	617	602	615	38,000	549.11
1985-04-09	620	620	601	601	40,000	536.61
1985-04-08	630	639	629	629	31,000	561.61
1985-04-06	605	630	601	629	32,000	561.61
1985-04-05	620	627	591	591	55,000	527.68
1985-04-04	630	640	628	630	69,000	562.50
1985-04-03	589	662	589	658	438,000	587.50
1985-04-02	588	588	587	588	98,000	525
1985-04-01	588	588	585	588	115,000	525
1985-03-30	588	588	580	580	37,000	517.86
1985-03-29	590	590	575	590	90,000	526.79
1985-03-28	570	571	545	550	157,000	491.07
1985-03-27	581	581	576	578	204,000	516.07
1985-03-26	583	589	578	582	60,000	519.64
1985-03-25	588	595	582	590	68,000	526.79
1985-03-23	582	586	582	586	19,000	523.21
1985-03-22	580	593	575	575	65,000	513.39
1985-03-20	578	580	575	580	80,000	517.86
1985-03-19	588	588	575	578	70,000	516.07
1985-03-18	600	600	590	590	58,000	526.79
1985-03-16	600	605	598	599	29,000	534.82
1985-03-15	599	600	596	600	93,000	535.71
1985-03-14	610	610	599	600	157,000	535.71
1985-03-13	603	610	601	603	79,000	538.39
1985-03-12	605	605	600	600	49,000	535.71
1985-03-11	602	610	602	605	21,000	540.18
1985-03-08	603	610	601	607	35,000	541.96
1985-03-07	610	610	602	602	66,000	537.50
1985-03-06	610	615	605	610	108,000	544.64
1985-03-05	628	628	620	620	69,000	553.57
1985-03-04	619	625	615	616	68,000	550
1985-03-02	610	619	605	619	46,000	552.68
1985-03-01	610	615	600	600	44,000	535.71
1985-02-28	601	615	587	615	140,000	549.11
1985-02-27	610	611	605	605	91,000	540.18
1985-02-26	610	615	605	614	105,000	548.21
1985-02-25	615	615	601	601	93,000	536.61
1985-02-23	603	615	601	610	20,000	544.64
1985-02-22	610	610	600	601	41,000	536.61
1985-02-21	611	620	610	610	49,000	544.64
1985-02-20	610	625	610	612	31,000	546.43
1985-02-19	616	616	610	610	28,000	544.64
1985-02-18	630	630	615	615	31,000	549.11
1985-02-16	624	629	620	629	23,000	561.61
1985-02-15	625	630	620	630	41,000	562.50
1985-02-14	642	643	620	630	89,000	562.50
1985-02-13	620	642	620	642	91,000	573.21
1985-02-12	615	619	610	615	125,000	549.11
1985-02-08	600	600	596	600	103,000	535.71
1985-02-07	593	600	592	595	63,000	531.25
1985-02-06	590	592	585	590	98,000	526.79
1985-02-05	600	600	590	590	150,000	526.79
1985-02-04	596	600	596	598	84,000	533.93
1985-02-02	600	600	595	595	74,000	531.25
1985-02-01	605	615	600	600	181,000	535.71
1985-01-31	615	615	601	601	188,000	536.61
1985-01-30	615	616	610	615	113,000	549.11
1985-01-29	620	630	620	620	57,000	553.57
1985-01-28	632	632	620	620	72,000	553.57
1985-01-26	635	635	626	630	25,000	562.50
1985-01-25	625	625	610	625	48,000	558.04
1985-01-24	650	650	630	630	44,000	562.50
1985-01-23	634	640	630	640	52,000	571.43
1985-01-22	655	667	655	655	43,000	584.82
1985-01-21	666	667	659	660	48,000	589.29
1985-01-19	661	667	660	665	90,000	593.75
1985-01-18	677	677	665	665	84,000	593.75
1985-01-17	684	692	670	672	331,000	600
1985-01-16	659	683	655	665	586,000	593.75
1985-01-14	650	650	631	649	130,000	579.46
1985-01-11	655	655	645	651	158,000	581.25
1985-01-10	678	678	650	650	297,000	580.36
1985-01-09	620	650	620	628	227,000	560.71
1985-01-08	584	584	584	584	18,000	521.43
1985-01-07	571	586	570	572	89,000	510.71
1985-01-05	571	571	550	571	39,000	509.82
1985-01-04	571	581	570	571	58,000	509.82

分割・併合履歴： [1987-03-27]1株→1.12株