4401 (株)ADEKA の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	852	888	852	888	87,000	792.86
1986-12-26	860	860	851	851	52,000	759.82
1986-12-25	866	870	851	851	39,000	759.82
1986-12-24	876	880	866	866	57,000	773.21
1986-12-23	860	880	860	876	80,000	782.14
1986-12-22	880	890	880	890	35,000	794.64
1986-12-19	825	870	825	870	105,000	776.79
1986-12-18	830	835	819	829	81,000	740.18
1986-12-17	840	845	830	840	210,000	750
1986-12-16	851	855	840	848	94,000	757.14
1986-12-15	840	850	840	850	80,000	758.93
1986-12-12	845	855	841	841	161,000	750.89
1986-12-11	858	858	842	850	106,000	758.93
1986-12-10	862	862	850	858	72,000	766.07
1986-12-09	875	875	865	869	126,000	775.89
1986-12-08	864	880	864	875	88,000	781.25
1986-12-06	885	885	875	875	92,000	781.25
1986-12-05	913	913	875	895	327,000	799.11
1986-12-04	944	944	905	915	494,000	816.96
1986-12-03	935	945	930	938	1,366,000	837.50
1986-12-02	928	931	915	925	589,000	825.89
1986-12-01	915	925	908	925	1,027,000	825.89
1986-11-29	900	918	897	910	1,246,000	812.50
1986-11-28	871	890	871	885	694,000	790.18
1986-11-27	843	871	836	870	452,000	776.79
1986-11-26	837	843	837	837	245,000	747.32
1986-11-25	840	841	836	841	104,000	750.89
1986-11-22	839	846	839	845	82,000	754.46
1986-11-21	850	850	840	840	720,000	750
1986-11-20	850	856	836	850	1,192,000	758.93
1986-11-19	815	838	814	830	1,126,000	741.07
1986-11-18	819	827	813	815	246,000	727.68
1986-11-17	823	823	810	810	188,000	723.21
1986-11-14	815	830	815	815	704,000	727.68
1986-11-13	811	813	805	810	145,000	723.21
1986-11-12	815	819	796	810	647,000	723.21
1986-11-11	783	806	783	795	642,000	709.82
1986-11-10	763	780	763	780	492,000	696.43
1986-11-07	770	770	758	760	96,000	678.57
1986-11-06	755	765	755	765	83,000	683.04
1986-11-05	764	764	755	756	107,000	675
1986-11-04	756	770	755	760	116,000	678.57
1986-11-01	760	760	745	755	150,000	674.11
1986-10-31	775	788	775	776	58,000	692.86
1986-10-30	785	785	765	775	94,000	691.96
1986-10-29	758	770	758	765	85,000	683.04
1986-10-28	800	805	796	800	124,000	714.29
1986-10-27	775	800	775	799	147,000	713.39
1986-10-25	788	788	759	775	52,000	691.96
1986-10-24	770	801	770	798	160,000	712.50
1986-10-23	760	762	758	760	50,000	678.57
1986-10-22	760	760	760	760	97,000	678.57
1986-10-21	758	765	758	765	60,000	683.04
1986-10-20	758	769	758	760	69,000	678.57
1986-10-17	769	770	758	758	57,000	676.79
1986-10-16	770	770	756	758	73,000	676.79
1986-10-15	761	765	756	760	278,000	678.57
1986-10-14	770	771	760	760	93,000	678.57
1986-10-13	770	770	765	765	26,000	683.04
1986-10-09	770	770	766	766	59,000	683.93
1986-10-08	790	800	781	783	46,000	699.11
1986-10-07	800	800	800	800	40,000	714.29
1986-10-06	756	756	750	750	82,000	669.64
1986-10-04	750	752	750	750	57,000	669.64
1986-10-03	765	765	746	750	70,000	669.64
1986-10-02	761	775	756	756	95,000	675
1986-10-01	765	765	756	756	41,000	675
1986-09-30	756	761	755	755	66,000	674.11
1986-09-29	800	800	755	755	61,000	674.11
1986-09-27	815	817	799	800	30,000	714.29
1986-09-26	825	830	810	825	58,000	736.61
1986-09-25	820	825	810	825	100,000	736.61
1986-09-24	782	805	782	800	80,000	714.29
1986-09-22	780	785	780	782	33,000	698.21
1986-09-19	748	765	745	765	43,000	683.04
1986-09-18	765	765	750	750	61,000	669.64
1986-09-17	765	765	760	760	57,000	678.57
1986-09-16	763	765	763	765	11,000	683.04
1986-09-12	755	765	753	760	47,000	678.57
1986-09-11	766	779	760	760	96,000	678.57
1986-09-10	800	800	779	780	105,000	696.43
1986-09-09	801	810	795	795	80,000	709.82
1986-09-08	800	800	800	800	53,000	714.29
1986-09-06	790	800	790	790	16,000	705.36
1986-09-05	815	820	796	800	99,000	714.29
1986-09-04	805	815	800	810	56,000	723.21
1986-09-03	818	818	795	795	46,000	709.82
1986-09-02	830	840	815	820	376,000	732.14
1986-09-01	840	840	819	820	132,000	732.14
1986-08-30	820	840	820	830	50,000	741.07
1986-08-29	774	810	774	805	100,000	718.75
1986-08-28	775	779	773	774	50,000	691.07
1986-08-27	771	776	771	776	25,000	692.86
1986-08-26	776	776	770	770	27,000	687.50
1986-08-25	770	782	770	770	82,000	687.50
1986-08-23	800	800	770	770	49,000	687.50
1986-08-22	765	780	759	780	95,000	696.43
1986-08-21	751	775	751	755	173,000	674.11
1986-08-20	770	775	738	742	125,000	662.50
1986-08-19	815	815	780	785	59,000	700.89
1986-08-18	820	820	810	810	34,000	723.21
1986-08-15	810	821	794	810	73,000	723.21
1986-08-14	825	825	794	820	60,000	732.14
1986-08-13	830	830	819	829	37,000	740.18
1986-08-12	827	835	821	831	69,000	741.96
1986-08-11	840	840	821	825	40,000	736.61
1986-08-08	844	844	830	840	49,000	750
1986-08-07	841	849	841	849	195,000	758.04
1986-08-06	850	855	845	845	416,000	754.46
1986-08-05	840	860	840	846	35,000	755.36
1986-08-04	870	875	840	840	28,000	750
1986-08-02	864	880	860	880	39,000	785.71
1986-08-01	870	870	860	860	15,000	767.86
1986-07-31	871	875	860	860	47,000	767.86
1986-07-30	873	880	860	870	33,000	776.79
1986-07-29	880	880	874	874	28,000	780.36
1986-07-28	880	880	872	876	19,000	782.14
1986-07-26	892	900	890	890	23,000	794.64
1986-07-25	920	930	891	891	49,000	795.54
1986-07-24	905	920	900	910	39,000	812.50
1986-07-23	906	920	905	910	72,000	812.50
1986-07-22	870	872	870	872	15,000	778.57
1986-07-21	902	902	860	860	51,000	767.86
1986-07-19	914	914	902	902	82,000	805.36
1986-07-18	921	930	914	914	70,000	816.07
1986-07-17	920	934	914	920	77,000	821.43
1986-07-16	930	930	920	930	44,000	830.36
1986-07-15	914	944	914	935	48,000	834.82
1986-07-14	914	930	910	920	31,000	821.43
1986-07-11	935	940	910	914	60,000	816.07
1986-07-10	960	960	940	945	164,000	843.75
1986-07-09	976	976	950	960	169,000	857.14
1986-07-08	950	980	934	977	437,000	872.32
1986-07-07	950	950	940	950	341,000	848.21
1986-07-05	940	945	930	939	283,000	838.39
1986-07-04	923	931	915	931	391,000	831.25
1986-07-03	900	920	900	903	191,000	806.25
1986-07-02	893	895	891	895	24,000	799.11
1986-07-01	880	881	871	871	37,000	777.68
1986-06-30	885	885	860	860	47,000	767.86
1986-06-28	871	873	866	866	76,000	773.21
1986-06-27	870	880	862	866	109,000	773.21
1986-06-26	870	870	860	860	34,000	767.86
1986-06-25	870	871	864	871	141,000	777.68
1986-06-24	880	880	871	871	60,000	777.68
1986-06-23	879	890	879	880	80,000	785.71
1986-06-21	894	894	889	890	22,000	794.64
1986-06-20	897	900	890	895	90,000	799.11
1986-06-19	905	905	895	900	116,000	803.57
1986-06-18	839	845	836	845	36,000	754.46
1986-06-17	850	850	830	840	71,000	750
1986-06-16	869	869	850	850	45,000	758.93
1986-06-13	871	871	865	865	74,000	772.32
1986-06-12	875	880	871	871	36,000	777.68
1986-06-11	875	890	870	870	73,000	776.79
1986-06-10	885	900	885	885	55,000	790.18
1986-06-09	881	900	881	900	43,000	803.57
1986-06-07	871	880	871	880	25,000	785.71
1986-06-06	900	901	881	881	104,000	786.61
1986-06-05	900	903	890	890	41,000	794.64
1986-06-04	895	900	890	900	37,000	803.57
1986-06-03	895	905	885	885	47,000	790.18
1986-06-02	895	910	895	910	31,000	812.50
1986-05-31	917	917	895	895	22,000	799.11
1986-05-30	928	928	910	920	97,000	821.43
1986-05-29	940	946	910	929	310,000	829.46
1986-05-28	910	943	910	931	591,000	831.25
1986-05-27	905	910	890	910	143,000	812.50
1986-05-26	940	940	923	923	72,000	824.11
1986-05-24	920	940	920	939	183,000	838.39
1986-05-23	900	910	900	908	136,000	810.71
1986-05-22	890	890	875	890	27,000	794.64
1986-05-21	880	900	880	880	148,000	785.71
1986-05-20	855	888	853	880	104,000	785.71
1986-05-19	878	879	853	860	79,000	767.86
1986-05-17	880	880	871	879	29,000	784.82
1986-05-16	909	909	870	905	242,000	808.04
1986-05-15	932	935	920	929	150,000	829.46
1986-05-14	930	950	920	930	369,000	830.36
1986-05-13	930	953	920	950	450,000	848.21
1986-05-12	911	945	911	935	526,000	834.82
1986-05-09	905	916	901	911	478,000	813.39
1986-05-08	888	918	886	912	1,295,000	814.29
1986-05-07	865	878	855	878	304,000	783.93
1986-05-06	862	865	856	865	269,000	772.32
1986-05-02	850	860	845	860	203,000	767.86
1986-05-01	851	851	845	846	156,000	755.36
1986-04-30	860	860	855	855	153,000	763.39
1986-04-28	859	864	850	860	143,000	767.86
1986-04-26	848	859	848	859	119,000	766.96
1986-04-25	850	863	842	845	185,000	754.46
1986-04-24	866	867	850	850	410,000	758.93
1986-04-23	838	859	838	856	735,000	764.29
1986-04-22	830	845	830	840	186,000	750
1986-04-21	832	840	826	830	162,000	741.07
1986-04-19	831	838	811	832	212,000	742.86
1986-04-18	840	845	821	840	334,000	750
1986-04-17	820	849	815	847	433,000	756.25
1986-04-16	811	819	805	810	118,000	723.21
1986-04-15	818	820	795	810	361,000	723.21
1986-04-14	796	820	795	820	252,000	732.14
1986-04-11	785	785	775	776	70,000	692.86
1986-04-10	786	786	780	781	38,000	697.32
1986-04-09	770	790	770	787	58,000	702.68
1986-04-08	769	770	760	760	69,000	678.57
1986-04-07	779	780	769	770	57,000	687.50
1986-04-05	772	780	770	779	20,000	695.54
1986-04-04	770	775	770	772	146,000	689.29
1986-04-03	779	779	760	770	77,000	687.50
1986-04-02	760	780	760	779	71,000	695.54
1986-04-01	770	779	766	766	137,000	683.93
1986-03-31	775	780	765	775	87,000	691.96
1986-03-29	770	770	760	765	60,000	683.04
1986-03-28	779	779	765	773	93,000	690.18
1986-03-27	805	805	765	780	335,000	696.43
1986-03-26	767	811	767	800	456,000	714.29
1986-03-25	767	770	765	765	222,000	683.04
1986-03-24	770	770	765	767	203,000	684.82
1986-03-22	770	770	765	765	52,000	683.04
1986-03-20	786	790	780	780	167,000	696.43
1986-03-19	790	790	761	789	200,000	704.46
1986-03-18	775	780	764	770	157,000	687.50
1986-03-17	794	800	750	770	309,000	687.50
1986-03-15	775	788	766	786	296,000	701.79
1986-03-14	779	780	770	770	322,000	687.50
1986-03-13	774	778	760	775	322,000	691.96
1986-03-12	770	780	769	772	273,000	689.29
1986-03-11	760	769	755	769	281,000	686.61
1986-03-10	750	750	735	740	197,000	660.71
1986-03-07	750	758	730	746	103,000	666.07
1986-03-06	765	765	750	751	186,000	670.54
1986-03-05	770	775	756	756	255,000	675
1986-03-04	745	789	741	780	772,000	696.43
1986-03-03	725	735	709	727	177,000	649.11
1986-03-01	710	720	697	709	93,000	633.04
1986-02-28	710	710	690	710	102,000	633.93
1986-02-27	730	730	710	710	171,000	633.93
1986-02-26	700	723	700	720	298,000	642.86
1986-02-25	685	694	684	693	109,000	618.75
1986-02-24	701	701	685	685	75,000	611.61
1986-02-22	690	699	690	692	38,000	617.86
1986-02-21	700	700	685	685	72,000	611.61
1986-02-20	709	709	686	690	139,000	616.07
1986-02-19	712	720	709	710	46,000	633.93
1986-02-18	701	710	698	710	67,000	633.93
1986-02-17	710	711	701	704	62,000	628.57
1986-02-15	706	706	699	699	45,000	624.11
1986-02-14	715	720	698	701	141,000	625.89
1986-02-13	714	718	708	708	201,000	632.14
1986-02-12	717	720	708	708	144,000	632.14
1986-02-10	714	730	714	720	39,000	642.86
1986-02-07	724	724	718	718	107,000	641.07
1986-02-06	719	719	714	714	55,000	637.50
1986-02-05	714	720	714	714	85,000	637.50
1986-02-04	721	721	712	714	29,000	637.50
1986-02-03	720	728	711	711	80,000	634.82
1986-02-01	710	720	710	720	111,000	642.86
1986-01-31	690	696	682	685	86,000	611.61
1986-01-30	691	699	688	688	49,000	614.29
1986-01-29	710	710	690	690	39,000	616.07
1986-01-28	690	700	686	690	99,000	616.07
1986-01-27	700	700	690	690	39,000	616.07
1986-01-25	695	696	688	688	28,000	614.29
1986-01-24	699	700	690	690	35,000	616.07
1986-01-23	710	710	703	703	45,000	627.68
1986-01-22	710	710	708	708	108,000	632.14
1986-01-21	710	718	703	718	58,000	641.07
1986-01-20	710	723	701	710	38,000	633.93
1986-01-18	707	707	700	701	133,000	625.89
1986-01-17	716	716	700	704	95,000	628.57
1986-01-16	735	735	710	713	87,000	636.61
1986-01-14	740	745	737	739	240,000	659.82
1986-01-13	735	741	735	737	143,000	658.04
1986-01-10	733	741	733	733	245,000	654.46
1986-01-09	745	745	730	733	170,000	654.46
1986-01-08	739	745	735	739	114,000	659.82
1986-01-07	745	745	731	731	94,000	652.68
1986-01-06	755	755	735	735	158,000	656.25
1986-01-04	749	750	741	745	58,000	665.18

分割・併合履歴： [1987-03-27]1株→1.12株