4401 (株)ADEKA の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	768	768	728	728	129,000	728
1992-12-29	750	754	750	751	71,000	751
1992-12-28	784	785	754	754	146,000	754
1992-12-25	777	788	774	774	72,000	774
1992-12-24	777	795	777	778	99,000	778
1992-12-22	805	805	780	787	173,000	787
1992-12-21	800	812	791	805	165,000	805
1992-12-18	779	792	779	791	146,000	791
1992-12-17	752	780	750	775	147,000	775
1992-12-16	755	765	750	752	162,000	752
1992-12-15	763	772	756	765	142,000	765
1992-12-14	780	780	764	764	124,000	764
1992-12-11	818	824	785	785	1,102,000	785
1992-12-10	821	824	808	808	239,000	808
1992-12-09	795	820	795	810	95,000	810
1992-12-08	796	803	782	785	84,000	785
1992-12-07	813	813	793	804	28,000	804
1992-12-04	810	812	790	803	111,000	803
1992-12-03	804	820	782	782	124,000	782
1992-12-02	816	817	793	804	79,000	804
1992-12-01	822	840	822	826	123,000	826
1992-11-30	821	832	810	832	80,000	832
1992-11-27	795	821	795	819	147,000	819
1992-11-26	803	814	790	810	171,000	810
1992-11-25	794	803	793	803	119,000	803
1992-11-24	795	799	791	794	106,000	794
1992-11-20	756	796	756	787	194,000	787
1992-11-19	738	772	738	765	222,000	765
1992-11-18	707	746	700	736	168,000	736
1992-11-17	718	718	700	700	197,000	700
1992-11-16	742	742	718	721	138,000	721
1992-11-13	730	759	728	742	670,000	742
1992-11-12	730	740	730	740	48,000	740
1992-11-11	730	744	730	730	99,000	730
1992-11-10	756	756	728	728	113,000	728
1992-11-09	772	772	745	745	66,000	745
1992-11-06	790	790	772	772	139,000	772
1992-11-05	768	785	761	782	99,000	782
1992-11-04	750	773	750	773	54,000	773
1992-11-02	749	750	742	750	61,000	750
1992-10-30	760	760	732	750	116,000	750
1992-10-29	776	776	750	750	86,000	750
1992-10-28	775	783	766	766	138,000	766
1992-10-27	751	773	750	770	83,000	770
1992-10-26	746	760	746	750	115,000	750
1992-10-23	750	750	735	735	74,000	735
1992-10-22	744	745	734	740	299,000	740
1992-10-21	740	748	715	745	190,000	745
1992-10-20	710	730	701	730	196,000	730
1992-10-19	722	735	700	700	204,000	700
1992-10-16	759	765	727	727	150,000	727
1992-10-15	739	746	736	738	72,000	738
1992-10-14	794	794	740	740	140,000	740
1992-10-13	770	783	768	779	149,000	779
1992-10-12	744	768	744	768	124,000	768
1992-10-09	716	724	712	724	1,365,000	724
1992-10-08	728	745	720	724	137,000	724
1992-10-07	740	750	728	728	177,000	728
1992-10-06	720	728	710	726	153,000	726
1992-10-05	731	734	715	720	290,000	720
1992-10-02	770	771	740	745	262,000	745
1992-10-01	751	787	751	757	219,000	757
1992-09-30	802	811	750	750	240,000	750
1992-09-29	836	836	785	785	132,000	785
1992-09-28	856	861	831	831	88,000	831
1992-09-25	879	880	865	866	265,000	866
1992-09-24	827	878	827	878	272,000	878
1992-09-22	810	825	800	817	180,000	817
1992-09-21	819	826	802	802	170,000	802
1992-09-18	809	810	787	810	199,000	810
1992-09-17	800	823	800	819	227,000	819
1992-09-16	828	828	796	800	393,000	800
1992-09-14	810	829	801	829	256,000	829
1992-09-11	816	825	787	790	1,547,000	790
1992-09-10	782	827	768	816	581,000	816
1992-09-09	740	785	731	785	302,000	785
1992-09-08	750	767	740	740	304,000	740
1992-09-07	755	760	742	756	206,000	756
1992-09-04	748	760	721	745	339,000	745
1992-09-03	699	750	691	746	347,000	746
1992-09-02	672	699	667	699	128,000	699
1992-09-01	688	688	671	672	136,000	672
1992-08-31	683	705	681	681	304,000	681
1992-08-28	686	724	673	702	469,000	702
1992-08-27	664	696	664	675	340,000	675
1992-08-26	635	663	632	663	210,000	663
1992-08-25	645	660	620	625	184,000	625
1992-08-24	647	690	630	686	282,000	686
1992-08-21	617	648	608	648	157,000	648
1992-08-20	592	638	592	632	177,000	632
1992-08-19	580	594	565	585	154,000	585
1992-08-18	605	605	573	573	166,000	573
1992-08-17	619	628	607	607	32,000	607
1992-08-14	599	620	596	608	476,000	608
1992-08-13	621	635	609	609	100,000	609
1992-08-12	594	615	593	615	152,000	615
1992-08-11	616	625	594	594	141,000	594
1992-08-10	620	620	602	615	118,000	615
1992-08-07	642	649	627	627	102,000	627
1992-08-06	655	658	624	649	180,000	649
1992-08-05	650	659	638	648	243,000	648
1992-08-04	626	663	626	650	125,000	650
1992-08-03	632	659	632	636	92,000	636
1992-07-31	629	658	629	643	128,000	643
1992-07-30	614	638	614	630	149,000	630
1992-07-29	615	617	596	614	136,000	614
1992-07-28	595	616	594	610	71,000	610
1992-07-27	631	633	580	594	283,000	594
1992-07-24	607	607	585	591	236,000	591
1992-07-23	580	635	573	629	191,000	629
1992-07-22	639	639	574	576	309,000	576
1992-07-21	617	629	609	629	192,000	629
1992-07-20	635	637	620	620	174,000	620
1992-07-17	683	683	650	650	159,000	650
1992-07-16	680	695	680	683	78,000	683
1992-07-15	695	700	695	700	156,000	700
1992-07-14	685	695	681	688	186,000	688
1992-07-13	660	690	660	690	199,000	690
1992-07-10	675	675	639	650	561,000	650
1992-07-09	619	669	619	665	168,000	665
1992-07-08	608	618	602	618	77,000	618
1992-07-07	630	630	610	618	47,000	618
1992-07-06	649	650	630	630	80,000	630
1992-07-03	624	634	611	615	124,000	615
1992-07-02	635	649	633	644	125,000	644
1992-07-01	618	633	600	633	126,000	633
1992-06-30	630	630	618	618	178,000	618
1992-06-29	639	639	618	618	135,000	618
1992-06-26	645	645	620	644	299,000	644
1992-06-25	615	633	590	630	125,000	630
1992-06-24	619	630	600	600	244,000	600
1992-06-23	581	603	562	603	198,000	603
1992-06-22	617	617	560	562	310,000	562
1992-06-19	583	607	580	607	123,000	607
1992-06-18	584	603	570	570	420,000	570
1992-06-17	630	632	600	600	318,000	600
1992-06-16	646	651	639	639	191,000	639
1992-06-15	655	658	636	639	334,000	639
1992-06-12	710	725	665	675	2,198,000	675
1992-06-11	677	702	672	700	111,000	700
1992-06-10	702	712	665	677	169,000	677
1992-06-09	673	693	673	692	48,000	692
1992-06-08	700	700	665	671	191,000	671
1992-06-05	702	706	700	700	148,000	700
1992-06-04	736	737	703	706	150,000	706
1992-06-03	739	760	737	737	83,000	737
1992-06-02	712	743	705	739	83,000	739
1992-06-01	752	760	702	702	120,000	702
1992-05-29	729	744	725	740	94,000	740
1992-05-28	715	719	701	719	145,000	719
1992-05-27	750	750	714	729	309,000	729
1992-05-26	780	790	765	765	212,000	765
1992-05-25	740	780	740	780	63,000	780
1992-05-22	772	779	733	750	150,000	750
1992-05-21	770	794	770	780	85,000	780
1992-05-20	790	796	775	775	42,000	775
1992-05-19	775	780	765	780	172,000	780
1992-05-18	770	770	750	769	58,000	769
1992-05-15	783	785	745	760	366,000	760
1992-05-14	759	785	758	783	224,000	783
1992-05-13	717	752	716	752	214,000	752
1992-05-12	744	744	715	715	204,000	715
1992-05-11	742	750	735	737	122,000	737
1992-05-08	722	739	707	738	225,000	738
1992-05-07	712	742	705	742	382,000	742
1992-05-06	691	743	691	742	131,000	742
1992-05-01	697	710	697	701	205,000	701
1992-04-30	724	724	681	688	141,000	688
1992-04-28	725	725	710	715	96,000	715
1992-04-27	700	724	686	724	142,000	724
1992-04-24	712	712	660	665	217,000	665
1992-04-23	680	708	670	705	159,000	705
1992-04-22	680	680	630	660	168,000	660
1992-04-21	662	691	658	660	269,000	660
1992-04-20	735	735	691	691	232,000	691
1992-04-17	775	783	752	755	386,000	755
1992-04-16	848	848	780	783	227,000	783
1992-04-15	830	845	810	845	147,000	845
1992-04-14	810	825	790	810	259,000	810
1992-04-13	856	856	810	810	278,000	810
1992-04-10	830	875	830	851	288,000	851
1992-04-09	876	876	822	822	276,000	822
1992-04-08	870	870	846	846	241,000	846
1992-04-07	896	897	876	876	163,000	876
1992-04-06	930	931	896	896	125,000	896
1992-04-03	930	930	902	925	198,000	925
1992-04-02	930	931	902	902	240,000	902
1992-04-01	931	940	910	922	241,000	922
1992-03-31	995	995	950	951	116,000	951
1992-03-30	1,000	1,000	976	995	125,000	995
1992-03-27	1,000	1,010	990	1,000	104,000	1,000
1992-03-26	1,030	1,030	990	990	32,000	990
1992-03-25	1,010	1,020	999	1,020	231,000	1,020
1992-03-24	1,010	1,020	999	1,000	108,000	1,000
1992-03-23	1,030	1,030	1,010	1,020	1,159,000	1,020
1992-03-19	1,020	1,030	995	1,030	1,611,000	1,030
1992-03-18	987	1,020	987	1,020	300,000	1,020
1992-03-17	975	990	974	990	299,000	990
1992-03-16	1,000	1,000	970	980	161,000	980
1992-03-13	980	1,020	980	1,020	1,496,000	1,020
1992-03-12	1,010	1,020	990	995	155,000	995
1992-03-11	1,000	1,020	995	1,010	121,000	1,010
1992-03-10	1,010	1,020	990	995	110,000	995
1992-03-09	1,010	1,010	990	1,000	35,000	1,000
1992-03-06	988	1,010	980	1,010	72,000	1,010
1992-03-05	980	1,010	975	987	184,000	987
1992-03-04	995	1,000	980	980	126,000	980
1992-03-03	1,030	1,030	995	995	131,000	995
1992-03-02	986	1,030	986	1,030	66,000	1,030
1992-02-28	984	1,000	984	1,000	344,000	1,000
1992-02-27	1,020	1,030	1,000	1,000	93,000	1,000
1992-02-26	975	1,000	975	1,000	131,000	1,000
1992-02-25	950	979	950	975	83,000	975
1992-02-24	961	963	950	950	83,000	950
1992-02-21	939	950	931	950	95,000	950
1992-02-20	935	935	921	921	62,000	921
1992-02-19	925	931	912	930	108,000	930
1992-02-18	954	984	939	939	61,000	939
1992-02-17	949	954	938	954	121,000	954
1992-02-14	956	965	949	949	120,000	949
1992-02-13	954	970	949	951	165,000	951
1992-02-12	988	988	953	954	55,000	954
1992-02-10	1,000	1,000	988	988	51,000	988
1992-02-07	1,000	1,020	998	998	64,000	998
1992-02-06	970	1,000	970	993	124,000	993
1992-02-05	953	972	953	962	77,000	962
1992-02-04	950	973	949	972	92,000	972
1992-02-03	986	989	960	965	98,000	965
1992-01-31	950	982	949	982	198,000	982
1992-01-30	930	955	930	940	143,000	940
1992-01-29	910	928	910	920	68,000	920
1992-01-28	900	920	900	920	229,000	920
1992-01-27	920	920	892	900	43,000	900
1992-01-24	924	930	911	912	104,000	912
1992-01-23	951	970	944	944	110,000	944
1992-01-22	920	937	912	934	121,000	934
1992-01-21	925	945	912	912	117,000	912
1992-01-20	950	950	911	925	2,174,000	925
1992-01-17	956	965	939	939	2,166,000	939
1992-01-16	992	992	956	960	124,000	960
1992-01-14	983	999	965	966	102,000	966
1992-01-13	1,020	1,020	973	983	230,000	983
1992-01-10	1,030	1,050	997	1,010	332,000	1,010
1992-01-09	1,020	1,070	1,010	1,070	279,000	1,070
1992-01-08	1,070	1,070	1,010	1,010	174,000	1,010
1992-01-07	1,090	1,120	1,050	1,070	226,000	1,070
1992-01-06	1,100	1,100	1,040	1,100	152,000	1,100

分割・併合履歴： [1987-03-27]1株→1.12株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30