4401 (株)ADEKA の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 1,070 | 1,070 | 1,040 | 1,070 | 132,000 | 1,070 |
| 1991-12-27 | 1,070 | 1,070 | 1,030 | 1,030 | 61,000 | 1,030 |
| 1991-12-26 | 1,050 | 1,070 | 1,030 | 1,030 | 235,000 | 1,030 |
| 1991-12-25 | 1,010 | 1,040 | 1,010 | 1,040 | 168,000 | 1,040 |
| 1991-12-24 | 995 | 1,020 | 972 | 999 | 131,000 | 999 |
| 1991-12-20 | 995 | 1,000 | 991 | 995 | 99,000 | 995 |
| 1991-12-19 | 1,000 | 1,010 | 995 | 995 | 92,000 | 995 |
| 1991-12-18 | 1,000 | 1,010 | 1,000 | 1,010 | 80,000 | 1,010 |
| 1991-12-17 | 1,020 | 1,030 | 1,020 | 1,020 | 116,000 | 1,020 |
| 1991-12-16 | 1,000 | 1,020 | 981 | 1,020 | 112,000 | 1,020 |
| 1991-12-13 | 990 | 990 | 990 | 990 | 1,427,000 | 990 |
| 1991-12-12 | 894 | 919 | 885 | 890 | 215,000 | 890 |
| 1991-12-11 | 939 | 939 | 870 | 875 | 456,000 | 875 |
| 1991-12-10 | 960 | 960 | 940 | 940 | 227,000 | 940 |
| 1991-12-09 | 971 | 971 | 964 | 964 | 40,000 | 964 |
| 1991-12-06 | 965 | 988 | 961 | 976 | 132,000 | 976 |
| 1991-12-05 | 1,000 | 1,000 | 969 | 969 | 86,000 | 969 |
| 1991-12-04 | 1,010 | 1,010 | 990 | 990 | 66,000 | 990 |
| 1991-12-03 | 961 | 976 | 955 | 965 | 215,000 | 965 |
| 1991-12-02 | 972 | 975 | 960 | 975 | 134,000 | 975 |
| 1991-11-29 | 976 | 976 | 975 | 976 | 135,000 | 976 |
| 1991-11-28 | 980 | 986 | 970 | 976 | 153,000 | 976 |
| 1991-11-27 | 1,040 | 1,050 | 990 | 990 | 261,000 | 990 |
| 1991-11-26 | 1,040 | 1,040 | 1,010 | 1,030 | 102,000 | 1,030 |
| 1991-11-25 | 1,000 | 1,030 | 1,000 | 1,030 | 54,000 | 1,030 |
| 1991-11-22 | 1,040 | 1,040 | 1,010 | 1,020 | 83,000 | 1,020 |
| 1991-11-21 | 1,030 | 1,030 | 1,000 | 1,030 | 99,000 | 1,030 |
| 1991-11-20 | 1,000 | 1,040 | 1,000 | 1,000 | 129,000 | 1,000 |
| 1991-11-19 | 1,040 | 1,060 | 1,010 | 1,010 | 155,000 | 1,010 |
| 1991-11-18 | 1,050 | 1,050 | 1,020 | 1,020 | 277,000 | 1,020 |
| 1991-11-15 | 1,060 | 1,080 | 1,040 | 1,040 | 201,000 | 1,040 |
| 1991-11-14 | 1,070 | 1,090 | 1,030 | 1,040 | 105,000 | 1,040 |
| 1991-11-13 | 1,080 | 1,090 | 1,050 | 1,050 | 92,000 | 1,050 |
| 1991-11-12 | 1,050 | 1,080 | 1,050 | 1,070 | 175,000 | 1,070 |
| 1991-11-11 | 1,050 | 1,060 | 1,050 | 1,050 | 70,000 | 1,050 |
| 1991-11-08 | 1,080 | 1,090 | 1,050 | 1,050 | 204,000 | 1,050 |
| 1991-11-07 | 1,070 | 1,090 | 1,070 | 1,070 | 151,000 | 1,070 |
| 1991-11-06 | 1,070 | 1,110 | 1,070 | 1,070 | 120,000 | 1,070 |
| 1991-11-05 | 1,130 | 1,130 | 1,080 | 1,080 | 70,000 | 1,080 |
| 1991-11-01 | 1,110 | 1,130 | 1,070 | 1,110 | 163,000 | 1,110 |
| 1991-10-31 | 1,120 | 1,130 | 1,110 | 1,130 | 239,000 | 1,130 |
| 1991-10-30 | 1,090 | 1,120 | 1,080 | 1,120 | 154,000 | 1,120 |
| 1991-10-29 | 1,100 | 1,110 | 1,080 | 1,090 | 248,000 | 1,090 |
| 1991-10-28 | 1,090 | 1,100 | 1,080 | 1,100 | 128,000 | 1,100 |
| 1991-10-25 | 1,090 | 1,100 | 1,070 | 1,070 | 295,000 | 1,070 |
| 1991-10-24 | 1,070 | 1,090 | 1,060 | 1,090 | 243,000 | 1,090 |
| 1991-10-23 | 1,060 | 1,080 | 1,050 | 1,070 | 113,000 | 1,070 |
| 1991-10-22 | 1,080 | 1,100 | 1,080 | 1,080 | 109,000 | 1,080 |
| 1991-10-21 | 1,090 | 1,100 | 1,090 | 1,100 | 149,000 | 1,100 |
| 1991-10-18 | 1,090 | 1,090 | 1,070 | 1,090 | 268,000 | 1,090 |
| 1991-10-17 | 1,090 | 1,100 | 1,070 | 1,080 | 356,000 | 1,080 |
| 1991-10-16 | 1,090 | 1,090 | 1,070 | 1,080 | 130,000 | 1,080 |
| 1991-10-15 | 1,060 | 1,080 | 1,060 | 1,080 | 128,000 | 1,080 |
| 1991-10-14 | 1,030 | 1,060 | 1,030 | 1,030 | 68,000 | 1,030 |
| 1991-10-11 | 1,060 | 1,080 | 1,030 | 1,030 | 217,000 | 1,030 |
| 1991-10-09 | 1,040 | 1,090 | 1,040 | 1,090 | 321,000 | 1,090 |
| 1991-10-08 | 1,030 | 1,080 | 1,030 | 1,040 | 87,000 | 1,040 |
| 1991-10-07 | 1,040 | 1,060 | 1,030 | 1,050 | 40,000 | 1,050 |
| 1991-10-04 | 1,060 | 1,080 | 1,040 | 1,080 | 121,000 | 1,080 |
| 1991-10-03 | 1,000 | 1,090 | 1,000 | 1,080 | 276,000 | 1,080 |
| 1991-10-02 | 1,070 | 1,070 | 1,030 | 1,030 | 77,000 | 1,030 |
| 1991-10-01 | 1,020 | 1,080 | 1,010 | 1,050 | 286,000 | 1,050 |
| 1991-09-30 | 1,030 | 1,040 | 990 | 1,030 | 93,000 | 1,030 |
| 1991-09-27 | 1,030 | 1,040 | 1,010 | 1,030 | 376,000 | 1,030 |
| 1991-09-26 | 980 | 995 | 980 | 995 | 92,000 | 995 |
| 1991-09-25 | 945 | 945 | 930 | 940 | 73,000 | 940 |
| 1991-09-24 | 933 | 945 | 933 | 940 | 120,000 | 940 |
| 1991-09-20 | 950 | 952 | 940 | 940 | 178,000 | 940 |
| 1991-09-19 | 943 | 950 | 941 | 949 | 89,000 | 949 |
| 1991-09-18 | 942 | 952 | 933 | 933 | 152,000 | 933 |
| 1991-09-17 | 947 | 947 | 940 | 941 | 90,000 | 941 |
| 1991-09-13 | 944 | 970 | 940 | 947 | 1,908,000 | 947 |
| 1991-09-12 | 975 | 990 | 945 | 945 | 120,000 | 945 |
| 1991-09-11 | 971 | 1,000 | 971 | 976 | 88,000 | 976 |
| 1991-09-10 | 995 | 995 | 981 | 981 | 132,000 | 981 |
| 1991-09-09 | 985 | 1,000 | 985 | 987 | 76,000 | 987 |
| 1991-09-06 | 980 | 1,000 | 980 | 985 | 120,000 | 985 |
| 1991-09-05 | 973 | 985 | 973 | 976 | 120,000 | 976 |
| 1991-09-04 | 975 | 975 | 960 | 973 | 283,000 | 973 |
| 1991-09-03 | 970 | 980 | 970 | 975 | 110,000 | 975 |
| 1991-09-02 | 965 | 982 | 965 | 970 | 159,000 | 970 |
| 1991-08-30 | 939 | 960 | 939 | 960 | 143,000 | 960 |
| 1991-08-29 | 919 | 940 | 919 | 940 | 104,000 | 940 |
| 1991-08-28 | 890 | 905 | 890 | 905 | 103,000 | 905 |
| 1991-08-27 | 880 | 900 | 880 | 890 | 132,000 | 890 |
| 1991-08-26 | 920 | 920 | 869 | 869 | 115,000 | 869 |
| 1991-08-23 | 936 | 937 | 934 | 934 | 151,000 | 934 |
| 1991-08-22 | 930 | 937 | 930 | 937 | 124,000 | 937 |
| 1991-08-21 | 910 | 915 | 892 | 901 | 123,000 | 901 |
| 1991-08-20 | 920 | 925 | 885 | 890 | 207,000 | 890 |
| 1991-08-19 | 946 | 955 | 921 | 921 | 109,000 | 921 |
| 1991-08-16 | 965 | 969 | 960 | 966 | 108,000 | 966 |
| 1991-08-15 | 955 | 965 | 955 | 955 | 76,000 | 955 |
| 1991-08-14 | 958 | 970 | 958 | 965 | 235,000 | 965 |
| 1991-08-13 | 930 | 948 | 916 | 948 | 43,000 | 948 |
| 1991-08-12 | 965 | 965 | 950 | 950 | 26,000 | 950 |
| 1991-08-09 | 948 | 960 | 945 | 955 | 115,000 | 955 |
| 1991-08-08 | 960 | 960 | 948 | 948 | 70,000 | 948 |
| 1991-08-07 | 939 | 950 | 925 | 950 | 122,000 | 950 |
| 1991-08-06 | 952 | 955 | 922 | 928 | 102,000 | 928 |
| 1991-08-05 | 955 | 955 | 950 | 955 | 62,000 | 955 |
| 1991-08-02 | 947 | 962 | 939 | 962 | 98,000 | 962 |
| 1991-08-01 | 950 | 955 | 923 | 950 | 47,000 | 950 |
| 1991-07-31 | 953 | 953 | 943 | 953 | 74,000 | 953 |
| 1991-07-30 | 940 | 961 | 940 | 953 | 139,000 | 953 |
| 1991-07-29 | 939 | 940 | 936 | 940 | 63,000 | 940 |
| 1991-07-26 | 906 | 909 | 895 | 905 | 303,000 | 905 |
| 1991-07-25 | 934 | 935 | 909 | 909 | 40,000 | 909 |
| 1991-07-24 | 920 | 935 | 914 | 914 | 135,000 | 914 |
| 1991-07-23 | 893 | 896 | 892 | 893 | 48,000 | 893 |
| 1991-07-22 | 902 | 903 | 893 | 893 | 24,000 | 893 |
| 1991-07-19 | 915 | 916 | 896 | 900 | 66,000 | 900 |
| 1991-07-18 | 909 | 910 | 895 | 909 | 81,000 | 909 |
| 1991-07-17 | 910 | 930 | 910 | 910 | 31,000 | 910 |
| 1991-07-16 | 950 | 969 | 940 | 940 | 42,000 | 940 |
| 1991-07-15 | 938 | 950 | 938 | 940 | 148,000 | 940 |
| 1991-07-12 | 900 | 938 | 900 | 938 | 178,000 | 938 |
| 1991-07-11 | 898 | 906 | 896 | 900 | 78,000 | 900 |
| 1991-07-10 | 900 | 930 | 900 | 919 | 136,000 | 919 |
| 1991-07-09 | 922 | 923 | 890 | 900 | 184,000 | 900 |
| 1991-07-08 | 965 | 970 | 920 | 920 | 255,000 | 920 |
| 1991-07-05 | 977 | 983 | 965 | 965 | 124,000 | 965 |
| 1991-07-04 | 970 | 980 | 960 | 980 | 73,000 | 980 |
| 1991-07-03 | 980 | 990 | 960 | 979 | 63,000 | 979 |
| 1991-07-02 | 1,000 | 1,010 | 990 | 990 | 222,000 | 990 |
| 1991-07-01 | 980 | 1,000 | 969 | 986 | 191,000 | 986 |
| 1991-06-28 | 966 | 984 | 966 | 966 | 93,000 | 966 |
| 1991-06-27 | 961 | 980 | 960 | 966 | 86,000 | 966 |
| 1991-06-26 | 980 | 994 | 973 | 973 | 93,000 | 973 |
| 1991-06-25 | 970 | 971 | 960 | 965 | 160,000 | 965 |
| 1991-06-24 | 1,000 | 1,000 | 980 | 980 | 101,000 | 980 |
| 1991-06-21 | 985 | 1,000 | 985 | 999 | 130,000 | 999 |
| 1991-06-20 | 985 | 996 | 985 | 993 | 160,000 | 993 |
| 1991-06-19 | 988 | 1,000 | 975 | 985 | 224,000 | 985 |
| 1991-06-18 | 990 | 1,000 | 990 | 999 | 309,000 | 999 |
| 1991-06-17 | 1,020 | 1,020 | 990 | 990 | 132,000 | 990 |
| 1991-06-14 | 1,000 | 1,010 | 976 | 1,010 | 2,178,000 | 1,010 |
| 1991-06-13 | 958 | 960 | 951 | 953 | 49,000 | 953 |
| 1991-06-12 | 980 | 983 | 977 | 978 | 88,000 | 978 |
| 1991-06-11 | 975 | 980 | 952 | 980 | 87,000 | 980 |
| 1991-06-10 | 980 | 980 | 951 | 965 | 62,000 | 965 |
| 1991-06-07 | 973 | 985 | 973 | 984 | 96,000 | 984 |
| 1991-06-06 | 991 | 991 | 970 | 972 | 80,000 | 972 |
| 1991-06-05 | 1,000 | 1,010 | 980 | 990 | 73,000 | 990 |
| 1991-06-04 | 1,000 | 1,020 | 980 | 1,010 | 108,000 | 1,010 |
| 1991-06-03 | 1,040 | 1,050 | 1,000 | 1,040 | 97,000 | 1,040 |
| 1991-05-31 | 1,000 | 1,040 | 1,000 | 1,040 | 204,000 | 1,040 |
| 1991-05-30 | 980 | 1,010 | 969 | 1,000 | 190,000 | 1,000 |
| 1991-05-29 | 975 | 980 | 955 | 980 | 227,000 | 980 |
| 1991-05-28 | 980 | 980 | 970 | 972 | 57,000 | 972 |
| 1991-05-27 | 972 | 975 | 957 | 972 | 115,000 | 972 |
| 1991-05-24 | 990 | 990 | 961 | 962 | 126,000 | 962 |
| 1991-05-23 | 999 | 999 | 980 | 980 | 80,000 | 980 |
| 1991-05-22 | 981 | 1,000 | 979 | 1,000 | 104,000 | 1,000 |
| 1991-05-21 | 990 | 990 | 971 | 979 | 155,000 | 979 |
| 1991-05-20 | 1,010 | 1,020 | 988 | 996 | 103,000 | 996 |
| 1991-05-17 | 1,000 | 1,030 | 1,000 | 1,030 | 166,000 | 1,030 |
| 1991-05-16 | 1,020 | 1,030 | 990 | 990 | 176,000 | 990 |
| 1991-05-15 | 1,060 | 1,060 | 1,030 | 1,030 | 256,000 | 1,030 |
| 1991-05-14 | 1,060 | 1,060 | 1,030 | 1,040 | 214,000 | 1,040 |
| 1991-05-13 | 1,040 | 1,070 | 1,030 | 1,030 | 274,000 | 1,030 |
| 1991-05-10 | 1,040 | 1,070 | 1,030 | 1,040 | 128,000 | 1,040 |
| 1991-05-09 | 1,070 | 1,070 | 1,040 | 1,070 | 267,000 | 1,070 |
| 1991-05-08 | 1,050 | 1,080 | 1,030 | 1,070 | 392,000 | 1,070 |
| 1991-05-07 | 1,070 | 1,090 | 1,050 | 1,070 | 147,000 | 1,070 |
| 1991-05-02 | 1,070 | 1,100 | 1,050 | 1,070 | 640,000 | 1,070 |
| 1991-05-01 | 1,070 | 1,070 | 1,040 | 1,060 | 175,000 | 1,060 |
| 1991-04-30 | 1,060 | 1,070 | 1,040 | 1,040 | 205,000 | 1,040 |
| 1991-04-26 | 1,090 | 1,100 | 1,040 | 1,040 | 505,000 | 1,040 |
| 1991-04-25 | 1,130 | 1,140 | 1,070 | 1,070 | 2,325,000 | 1,070 |
| 1991-04-24 | 1,080 | 1,100 | 1,070 | 1,090 | 2,557,000 | 1,090 |
| 1991-04-23 | 1,000 | 1,050 | 1,000 | 1,040 | 459,000 | 1,040 |
| 1991-04-22 | 1,030 | 1,040 | 1,020 | 1,020 | 159,000 | 1,020 |
| 1991-04-19 | 1,020 | 1,050 | 1,010 | 1,030 | 174,000 | 1,030 |
| 1991-04-18 | 1,050 | 1,060 | 1,010 | 1,010 | 190,000 | 1,010 |
| 1991-04-17 | 1,050 | 1,050 | 1,000 | 1,040 | 247,000 | 1,040 |
| 1991-04-16 | 995 | 1,030 | 995 | 1,030 | 113,000 | 1,030 |
| 1991-04-15 | 991 | 995 | 991 | 995 | 131,000 | 995 |
| 1991-04-12 | 994 | 1,010 | 991 | 995 | 197,000 | 995 |
| 1991-04-11 | 1,010 | 1,020 | 995 | 999 | 155,000 | 999 |
| 1991-04-10 | 1,010 | 1,020 | 1,000 | 1,000 | 146,000 | 1,000 |
| 1991-04-09 | 992 | 1,020 | 992 | 1,010 | 339,000 | 1,010 |
| 1991-04-08 | 1,020 | 1,040 | 1,000 | 1,010 | 163,000 | 1,010 |
| 1991-04-05 | 1,070 | 1,080 | 1,040 | 1,060 | 194,000 | 1,060 |
| 1991-04-04 | 1,020 | 1,060 | 1,020 | 1,060 | 247,000 | 1,060 |
| 1991-04-03 | 1,010 | 1,020 | 995 | 1,020 | 119,000 | 1,020 |
| 1991-04-02 | 995 | 1,020 | 985 | 985 | 104,000 | 985 |
| 1991-04-01 | 1,000 | 1,020 | 995 | 995 | 101,000 | 995 |
| 1991-03-29 | 1,010 | 1,030 | 999 | 1,020 | 336,000 | 1,020 |
| 1991-03-28 | 980 | 1,000 | 980 | 991 | 135,000 | 991 |
| 1991-03-27 | 991 | 1,000 | 985 | 1,000 | 194,000 | 1,000 |
| 1991-03-26 | 1,010 | 1,010 | 984 | 990 | 118,000 | 990 |
| 1991-03-25 | 982 | 1,010 | 982 | 999 | 252,000 | 999 |
| 1991-03-22 | 971 | 992 | 965 | 972 | 286,000 | 972 |
| 1991-03-20 | 990 | 1,000 | 971 | 971 | 366,000 | 971 |
| 1991-03-19 | 985 | 1,010 | 975 | 1,000 | 287,000 | 1,000 |
| 1991-03-18 | 975 | 998 | 970 | 990 | 211,000 | 990 |
| 1991-03-15 | 960 | 980 | 950 | 975 | 219,000 | 975 |
| 1991-03-14 | 970 | 975 | 951 | 961 | 290,000 | 961 |
| 1991-03-13 | 925 | 975 | 925 | 960 | 428,000 | 960 |
| 1991-03-12 | 931 | 931 | 921 | 925 | 117,000 | 925 |
| 1991-03-11 | 921 | 933 | 919 | 933 | 156,000 | 933 |
| 1991-03-08 | 901 | 938 | 900 | 936 | 1,546,000 | 936 |
| 1991-03-07 | 905 | 919 | 890 | 891 | 129,000 | 891 |
| 1991-03-06 | 928 | 928 | 902 | 919 | 201,000 | 919 |
| 1991-03-05 | 873 | 930 | 873 | 900 | 259,000 | 900 |
| 1991-03-04 | 865 | 873 | 850 | 873 | 88,000 | 873 |
| 1991-03-01 | 895 | 910 | 872 | 873 | 98,000 | 873 |
| 1991-02-28 | 901 | 930 | 895 | 900 | 253,000 | 900 |
| 1991-02-27 | 903 | 912 | 900 | 900 | 90,000 | 900 |
| 1991-02-26 | 905 | 925 | 875 | 912 | 295,000 | 912 |
| 1991-02-25 | 890 | 898 | 870 | 898 | 192,000 | 898 |
| 1991-02-22 | 875 | 899 | 859 | 890 | 244,000 | 890 |
| 1991-02-21 | 836 | 900 | 836 | 875 | 313,000 | 875 |
| 1991-02-20 | 830 | 860 | 830 | 845 | 192,000 | 845 |
| 1991-02-19 | 840 | 840 | 825 | 825 | 391,000 | 825 |
| 1991-02-18 | 819 | 840 | 819 | 840 | 145,000 | 840 |
| 1991-02-15 | 820 | 820 | 816 | 818 | 321,000 | 818 |
| 1991-02-14 | 835 | 845 | 823 | 845 | 282,000 | 845 |
| 1991-02-13 | 829 | 830 | 821 | 822 | 153,000 | 822 |
| 1991-02-12 | 832 | 845 | 830 | 830 | 206,000 | 830 |
| 1991-02-08 | 825 | 842 | 825 | 831 | 261,000 | 831 |
| 1991-02-07 | 815 | 830 | 815 | 829 | 103,000 | 829 |
| 1991-02-06 | 852 | 860 | 825 | 825 | 152,000 | 825 |
| 1991-02-05 | 857 | 857 | 840 | 850 | 92,000 | 850 |
| 1991-02-04 | 858 | 858 | 855 | 855 | 22,000 | 855 |
| 1991-02-01 | 840 | 854 | 823 | 854 | 64,000 | 854 |
| 1991-01-31 | 858 | 858 | 840 | 850 | 103,000 | 850 |
| 1991-01-30 | 845 | 850 | 845 | 850 | 75,000 | 850 |
| 1991-01-29 | 859 | 859 | 854 | 855 | 26,000 | 855 |
| 1991-01-28 | 860 | 860 | 853 | 858 | 217,000 | 858 |
| 1991-01-25 | 840 | 849 | 830 | 848 | 173,000 | 848 |
| 1991-01-24 | 832 | 835 | 829 | 832 | 234,000 | 832 |
| 1991-01-23 | 827 | 840 | 827 | 833 | 83,000 | 833 |
| 1991-01-22 | 840 | 840 | 828 | 837 | 60,000 | 837 |
| 1991-01-21 | 840 | 840 | 820 | 835 | 95,000 | 835 |
| 1991-01-18 | 821 | 840 | 800 | 840 | 285,000 | 840 |
| 1991-01-17 | 781 | 791 | 781 | 791 | 39,000 | 791 |
| 1991-01-16 | 802 | 815 | 791 | 791 | 64,000 | 791 |
| 1991-01-14 | 811 | 835 | 811 | 835 | 48,000 | 835 |
| 1991-01-11 | 810 | 830 | 800 | 830 | 139,000 | 830 |
| 1991-01-10 | 785 | 810 | 784 | 810 | 141,000 | 810 |
| 1991-01-09 | 779 | 810 | 773 | 805 | 181,000 | 805 |
| 1991-01-08 | 780 | 784 | 779 | 784 | 143,000 | 784 |
| 1991-01-07 | 840 | 840 | 810 | 830 | 67,000 | 830 |
| 1991-01-04 | 835 | 847 | 830 | 847 | 75,000 | 847 |
分割・併合履歴 ： [1987-03-27]1株→1.12株
