4401 (株)ADEKA の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	800	800	800	800	62,000	800
1987-12-26	825	830	825	830	55,000	830
1987-12-25	850	865	840	840	45,000	840
1987-12-24	845	850	830	850	65,000	850
1987-12-23	860	865	850	865	49,000	865
1987-12-22	875	878	860	860	73,000	860
1987-12-21	879	889	870	875	80,000	875
1987-12-18	904	913	880	899	194,000	899
1987-12-17	870	895	860	895	206,000	895
1987-12-16	850	870	831	870	135,000	870
1987-12-15	851	859	849	850	86,000	850
1987-12-14	845	850	830	850	74,000	850
1987-12-11	840	840	820	820	43,000	820
1987-12-10	822	840	822	840	54,000	840
1987-12-09	802	810	802	802	19,000	802
1987-12-08	810	810	800	800	18,000	800
1987-12-07	790	810	790	810	28,000	810
1987-12-05	800	819	799	819	17,000	819
1987-12-04	820	820	798	800	44,000	800
1987-12-03	802	815	802	810	26,000	810
1987-12-02	790	801	790	801	61,000	801
1987-12-01	800	800	790	800	55,000	800
1987-11-30	802	805	800	805	81,000	805
1987-11-28	795	795	795	795	22,000	795
1987-11-27	850	850	810	810	69,000	810
1987-11-26	830	840	825	840	65,000	840
1987-11-25	815	820	815	820	8,000	820
1987-11-24	830	830	810	810	12,000	810
1987-11-20	802	820	800	820	146,000	820
1987-11-19	802	810	802	810	19,000	810
1987-11-18	801	810	800	800	46,000	800
1987-11-17	800	810	800	800	76,000	800
1987-11-16	800	805	786	800	170,000	800
1987-11-13	770	791	770	782	66,000	782
1987-11-12	779	779	750	750	52,000	750
1987-11-11	780	780	749	749	76,000	749
1987-11-10	785	790	785	785	39,000	785
1987-11-09	790	790	786	790	10,000	790
1987-11-07	810	811	785	786	62,000	786
1987-11-06	795	820	795	805	40,000	805
1987-11-05	810	810	779	779	95,000	779
1987-11-04	836	836	820	821	25,000	821
1987-11-02	850	850	836	846	38,000	846
1987-10-31	841	841	830	830	47,000	830
1987-10-30	840	840	830	840	12,000	840
1987-10-29	810	815	810	810	121,000	810
1987-10-28	840	850	840	840	71,000	840
1987-10-27	820	850	820	850	181,000	850
1987-10-26	870	870	810	830	48,000	830
1987-10-24	840	856	840	850	112,000	850
1987-10-23	860	875	850	850	77,000	850
1987-10-22	876	915	876	880	145,000	880
1987-10-21	820	870	820	870	41,000	870
1987-10-20	827	827	827	827	30,000	827
1987-10-19	937	950	927	927	43,000	927
1987-10-16	948	948	926	927	21,000	927
1987-10-15	928	930	928	928	26,000	928
1987-10-14	930	950	926	950	112,000	950
1987-10-13	940	951	932	950	33,000	950
1987-10-12	924	951	924	951	33,000	951
1987-10-09	971	979	951	951	90,000	951
1987-10-08	942	942	941	941	4,000	941
1987-10-07	920	930	920	926	112,000	926
1987-10-06	940	950	940	940	40,000	940
1987-10-05	935	957	935	940	26,000	940
1987-10-03	925	926	925	925	42,000	925
1987-10-02	929	935	920	920	91,000	920
1987-10-01	930	935	920	930	95,000	930
1987-09-30	940	941	922	930	211,000	930
1987-09-29	945	950	940	950	13,000	950
1987-09-28	965	965	931	945	39,000	945
1987-09-26	921	950	921	950	46,000	950
1987-09-25	919	930	910	918	156,000	918
1987-09-24	959	959	915	920	31,000	920
1987-09-22	956	970	954	955	87,000	955
1987-09-21	975	975	965	965	125,000	965
1987-09-18	965	965	955	955	87,000	955
1987-09-17	974	974	950	955	77,000	955
1987-09-16	970	975	964	964	66,000	964
1987-09-14	982	985	972	980	42,000	980
1987-09-11	971	1,000	970	972	67,000	972
1987-09-10	980	980	970	980	90,000	980
1987-09-09	1,000	1,000	970	970	122,000	970
1987-09-08	970	1,010	970	1,000	142,000	1,000
1987-09-07	990	1,010	990	990	181,000	990
1987-09-05	1,050	1,050	980	1,020	585,000	1,020
1987-09-04	999	1,040	999	1,040	1,191,000	1,040
1987-09-03	999	999	960	970	164,000	970
1987-09-02	1,000	1,010	981	990	562,000	990
1987-09-01	960	999	960	999	226,000	999
1987-08-31	959	970	959	970	109,000	970
1987-08-29	960	970	950	950	59,000	950
1987-08-28	945	960	940	956	205,000	956
1987-08-27	960	960	945	945	137,000	945
1987-08-26	975	975	945	945	100,000	945
1987-08-25	970	975	960	969	142,000	969
1987-08-24	980	980	950	950	60,000	950
1987-08-22	989	989	970	970	77,000	970
1987-08-21	973	1,010	960	991	653,000	991
1987-08-20	955	975	950	963	304,000	963
1987-08-19	913	918	912	918	21,000	918
1987-08-18	931	931	910	910	71,000	910
1987-08-17	939	939	928	931	40,000	931
1987-08-14	942	950	932	940	77,000	940
1987-08-13	930	932	920	932	120,000	932
1987-08-12	921	975	913	975	135,000	975
1987-08-11	925	940	925	939	76,000	939
1987-08-10	929	929	910	910	35,000	910
1987-08-07	925	925	891	910	36,000	910
1987-08-06	912	931	905	925	80,000	925
1987-08-05	891	902	891	902	16,000	902
1987-08-04	906	906	885	886	61,000	886
1987-08-03	907	918	905	905	43,000	905
1987-08-01	900	905	900	901	12,000	901
1987-07-31	882	901	882	890	84,000	890
1987-07-30	901	929	901	902	101,000	902
1987-07-29	920	930	910	920	66,000	920
1987-07-28	920	935	920	930	166,000	930
1987-07-27	899	929	899	929	33,000	929
1987-07-25	899	899	899	899	6,000	899
1987-07-24	871	930	864	922	86,000	922
1987-07-23	869	869	859	865	147,000	865
1987-07-22	898	898	849	849	84,000	849
1987-07-21	899	899	887	888	73,000	888
1987-07-20	910	910	900	900	97,000	900
1987-07-17	940	940	930	940	23,000	940
1987-07-16	930	940	927	940	108,000	940
1987-07-15	910	930	910	930	92,000	930
1987-07-14	920	930	920	930	83,000	930
1987-07-13	920	936	920	936	28,000	936
1987-07-10	946	960	930	930	64,000	930
1987-07-09	920	966	920	966	59,000	966
1987-07-08	969	969	930	940	155,000	940
1987-07-07	969	989	941	989	126,000	989
1987-07-06	970	996	970	989	205,000	989
1987-07-04	1,000	1,010	990	990	139,000	990
1987-07-03	1,020	1,060	1,000	1,000	1,213,000	1,000
1987-07-02	988	1,060	987	1,000	2,124,000	1,000
1987-07-01	975	985	932	985	612,000	985
1987-06-30	969	980	949	980	734,000	980
1987-06-29	969	970	950	970	506,000	970
1987-06-27	940	975	930	974	1,426,000	974
1987-06-26	935	945	910	920	681,000	920
1987-06-25	890	919	890	919	403,000	919
1987-06-24	872	895	872	890	164,000	890
1987-06-23	885	890	862	862	117,000	862
1987-06-22	889	900	881	885	93,000	885
1987-06-19	915	919	880	909	600,000	909
1987-06-18	880	919	870	915	802,000	915
1987-06-17	866	895	865	885	239,000	885
1987-06-16	865	865	860	860	90,000	860
1987-06-15	841	842	835	841	42,000	841
1987-06-12	840	860	840	850	66,000	850
1987-06-11	842	859	842	850	52,000	850
1987-06-10	860	860	841	841	103,000	841
1987-06-09	850	860	847	860	258,000	860
1987-06-08	861	861	841	860	71,000	860
1987-06-06	870	870	855	856	42,000	856
1987-06-05	888	890	875	875	121,000	875
1987-06-04	890	890	875	888	156,000	888
1987-06-03	884	901	876	900	599,000	900
1987-06-02	855	885	855	885	832,000	885
1987-06-01	865	865	850	850	310,000	850
1987-05-30	835	847	835	845	252,000	845
1987-05-29	845	845	835	835	112,000	835
1987-05-28	841	844	835	844	219,000	844
1987-05-27	831	833	820	831	68,000	831
1987-05-26	820	830	820	820	63,000	820
1987-05-25	845	845	820	820	97,000	820
1987-05-23	840	845	830	835	132,000	835
1987-05-22	826	845	826	830	83,000	830
1987-05-21	825	825	800	800	197,000	800
1987-05-20	855	855	789	789	352,000	789
1987-05-19	840	865	840	855	692,000	855
1987-05-18	820	851	815	830	384,000	830
1987-05-15	815	815	810	812	81,000	812
1987-05-14	801	810	801	810	99,000	810
1987-05-13	800	805	800	801	50,000	801
1987-05-12	800	805	798	800	66,000	800
1987-05-11	785	792	785	790	246,000	790
1987-05-08	800	800	785	785	158,000	785
1987-05-07	785	793	780	793	208,000	793
1987-05-06	800	800	784	785	31,000	785
1987-05-02	780	790	780	780	44,000	780
1987-05-01	780	795	780	790	56,000	790
1987-04-30	779	779	779	779	30,000	779
1987-04-28	815	815	790	799	41,000	799
1987-04-27	819	825	805	805	47,000	805
1987-04-25	825	825	801	801	45,000	801
1987-04-24	825	825	795	795	77,000	795
1987-04-23	802	802	790	800	227,000	800
1987-04-22	800	805	800	802	86,000	802
1987-04-21	805	810	800	800	71,000	800
1987-04-20	800	810	800	810	89,000	810
1987-04-17	800	805	800	805	93,000	805
1987-04-16	810	810	800	800	83,000	800
1987-04-15	781	810	781	810	56,000	810
1987-04-14	806	806	780	780	262,000	780
1987-04-13	805	808	805	805	175,000	805
1987-04-10	810	810	805	805	41,000	805
1987-04-09	816	825	811	811	19,000	811
1987-04-08	810	810	805	810	66,000	810
1987-04-06	820	829	815	815	29,000	815
1987-04-04	830	830	811	830	98,000	830
1987-04-03	805	820	805	810	109,000	810
1987-04-02	830	830	810	830	79,000	830
1987-04-01	815	820	811	816	23,000	816
1987-03-31	818	819	805	815	14,000	815
1987-03-30	829	830	820	820	46,000	820
1987-03-28	820	835	820	835	64,000	835
1987-03-27	830	830	830	830	40,000	830
1987-03-26	900	905	890	900	154,000	803.57
1987-03-25	895	900	890	890	143,000	794.64
1987-03-24	890	898	885	885	147,000	790.18
1987-03-23	899	908	885	885	60,000	790.18
1987-03-20	885	900	885	900	85,000	803.57
1987-03-19	905	914	890	900	107,000	803.57
1987-03-18	890	890	875	875	88,000	781.25
1987-03-17	874	900	874	880	87,000	785.71
1987-03-16	911	920	900	914	184,000	816.07
1987-03-13	893	893	861	861	40,000	768.75
1987-03-12	889	892	880	883	57,000	788.39
1987-03-11	877	887	850	850	214,000	758.93
1987-03-10	870	897	870	887	45,000	791.96
1987-03-09	915	924	880	880	233,000	785.71
1987-03-07	920	935	915	915	344,000	816.96
1987-03-06	940	940	920	930	669,000	830.36
1987-03-05	890	915	875	910	272,000	812.50
1987-03-04	870	880	865	878	382,000	783.93
1987-03-03	870	871	855	860	178,000	767.86
1987-03-02	860	869	855	860	279,000	767.86
1987-02-28	840	858	840	844	102,000	753.57
1987-02-27	840	845	830	830	141,000	741.07
1987-02-26	850	850	840	845	92,000	754.46
1987-02-25	823	854	823	840	238,000	750
1987-02-24	832	840	821	821	173,000	733.04
1987-02-23	842	860	842	842	72,000	751.79
1987-02-20	859	869	851	852	468,000	760.71
1987-02-19	835	869	835	869	384,000	775.89
1987-02-18	799	800	790	795	104,000	709.82
1987-02-17	805	805	796	796	35,000	710.71
1987-02-16	800	800	795	800	46,000	714.29
1987-02-13	801	803	795	795	130,000	709.82
1987-02-12	810	815	805	805	43,000	718.75
1987-02-10	820	820	805	820	16,000	732.14
1987-02-09	796	816	796	801	34,000	715.18
1987-02-07	803	803	795	795	23,000	709.82
1987-02-06	801	810	800	805	77,000	718.75
1987-02-05	810	820	800	800	54,000	714.29
1987-02-04	822	822	800	820	43,000	732.14
1987-02-03	824	824	802	820	32,000	732.14
1987-02-02	840	840	810	815	82,000	727.68
1987-01-31	820	845	820	845	27,000	754.46
1987-01-30	835	835	830	830	18,000	741.07
1987-01-29	840	840	820	830	61,000	741.07
1987-01-28	850	850	849	849	23,000	758.04
1987-01-27	850	850	840	850	72,000	758.93
1987-01-26	861	861	840	840	56,000	750
1987-01-24	850	850	850	850	74,000	758.93
1987-01-23	813	840	813	840	51,000	750
1987-01-22	825	825	811	813	68,000	725.89
1987-01-21	830	831	819	825	70,000	736.61
1987-01-20	830	840	830	840	41,000	750
1987-01-19	830	840	830	840	80,000	750
1987-01-16	842	845	840	840	33,000	750
1987-01-14	840	850	840	840	38,000	750
1987-01-13	840	850	835	840	79,000	750
1987-01-12	836	840	836	836	33,000	746.43
1987-01-09	856	856	846	850	129,000	758.93
1987-01-08	833	850	833	846	69,000	755.36
1987-01-07	850	860	833	833	491,000	743.75
1987-01-06	879	880	849	849	215,000	758.04
1987-01-05	879	880	872	872	39,000	778.57

分割・併合履歴： [1987-03-27]1株→1.12株