4401 (株)ADEKA の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	649	658	640	640	57,000	640
1993-12-29	650	665	640	659	81,000	659
1993-12-28	607	640	607	640	123,000	640
1993-12-27	615	615	595	603	101,000	603
1993-12-24	648	650	620	623	98,000	623
1993-12-22	667	667	645	647	132,000	647
1993-12-21	645	671	640	671	118,000	671
1993-12-20	699	699	640	645	144,000	645
1993-12-17	682	700	673	700	104,000	700
1993-12-16	670	690	670	681	193,000	681
1993-12-15	634	660	613	660	114,000	660
1993-12-14	628	635	621	635	134,000	635
1993-12-13	603	632	588	618	137,000	618
1993-12-10	592	608	570	593	1,089,000	593
1993-12-09	585	590	575	582	114,000	582
1993-12-08	604	604	550	551	361,000	551
1993-12-07	593	619	593	595	90,000	595
1993-12-06	604	613	590	590	91,000	590
1993-12-03	644	644	625	634	141,000	634
1993-12-02	631	639	623	634	183,000	634
1993-12-01	602	608	577	593	203,000	593
1993-11-30	590	610	582	592	210,000	592
1993-11-29	572	610	560	600	198,000	600
1993-11-26	635	635	601	601	312,000	601
1993-11-25	628	638	610	630	169,000	630
1993-11-24	616	630	616	618	233,000	618
1993-11-22	680	680	613	622	277,000	622
1993-11-19	669	696	660	685	189,000	685
1993-11-18	684	684	670	670	123,000	670
1993-11-17	694	700	684	684	131,000	684
1993-11-16	665	710	665	709	123,000	709
1993-11-15	685	685	665	665	262,000	665
1993-11-12	650	690	650	675	571,000	675
1993-11-11	655	664	650	650	190,000	650
1993-11-10	658	678	655	663	413,000	663
1993-11-09	699	699	677	678	238,000	678
1993-11-08	681	689	675	680	254,000	680
1993-11-05	680	690	660	677	559,000	677
1993-11-04	753	753	676	676	261,000	676
1993-11-02	760	770	751	751	159,000	751
1993-11-01	777	777	756	756	111,000	756
1993-10-29	790	811	773	808	141,000	808
1993-10-28	806	808	790	790	218,000	790
1993-10-27	813	826	800	801	203,000	801
1993-10-26	839	839	816	816	142,000	816
1993-10-25	840	840	819	840	96,000	840
1993-10-22	842	845	830	844	116,000	844
1993-10-21	842	842	829	842	68,000	842
1993-10-20	836	844	835	842	95,000	842
1993-10-19	821	840	816	816	77,000	816
1993-10-18	843	843	816	821	98,000	821
1993-10-15	819	849	819	844	169,000	844
1993-10-14	819	820	813	819	153,000	819
1993-10-13	825	830	815	816	251,000	816
1993-10-12	825	825	815	823	209,000	823
1993-10-08	833	839	824	834	435,000	834
1993-10-07	859	863	850	850	139,000	850
1993-10-06	880	880	866	876	33,000	876
1993-10-05	882	882	870	879	89,000	879
1993-10-04	860	865	853	862	48,000	862
1993-10-01	850	874	850	865	149,000	865
1993-09-30	867	867	847	850	113,000	850
1993-09-29	879	880	867	867	43,000	867
1993-09-28	882	890	872	889	99,000	889
1993-09-27	876	880	862	872	214,000	872
1993-09-24	871	880	870	880	85,000	880
1993-09-22	880	880	869	869	140,000	869
1993-09-21	873	890	869	880	94,000	880
1993-09-20	866	876	866	873	98,000	873
1993-09-17	878	888	868	886	194,000	886
1993-09-16	910	910	884	910	111,000	910
1993-09-14	914	919	900	905	162,000	905
1993-09-13	904	920	894	919	154,000	919
1993-09-10	879	894	879	894	956,000	894
1993-09-09	896	910	892	899	71,000	899
1993-09-08	899	915	891	910	94,000	910
1993-09-07	905	913	900	900	79,000	900
1993-09-06	915	915	910	910	87,000	910
1993-09-03	880	908	880	895	257,000	895
1993-09-02	903	903	875	886	102,000	886
1993-09-01	884	904	884	904	91,000	904
1993-08-31	914	915	893	914	100,000	914
1993-08-30	897	915	897	915	203,000	915
1993-08-27	869	908	869	907	148,000	907
1993-08-26	869	869	856	865	52,000	865
1993-08-25	850	850	845	850	105,000	850
1993-08-24	845	850	845	850	76,000	850
1993-08-23	871	874	844	844	91,000	844
1993-08-20	883	899	871	871	67,000	871
1993-08-19	909	915	880	880	56,000	880
1993-08-18	890	911	890	907	163,000	907
1993-08-17	897	900	884	900	76,000	900
1993-08-16	863	898	863	898	91,000	898
1993-08-13	884	893	862	863	255,000	863
1993-08-12	894	895	880	895	165,000	895
1993-08-11	865	891	865	890	93,000	890
1993-08-10	888	888	875	875	116,000	875
1993-08-09	857	879	855	878	85,000	878
1993-08-06	850	860	850	857	53,000	857
1993-08-05	893	893	870	870	71,000	870
1993-08-04	871	894	865	894	167,000	894
1993-08-03	868	875	860	865	157,000	865
1993-08-02	866	870	855	860	85,000	860
1993-07-30	852	875	852	865	251,000	865
1993-07-29	815	832	815	832	75,000	832
1993-07-28	816	820	815	815	86,000	815
1993-07-27	825	825	816	817	74,000	817
1993-07-26	831	831	817	821	148,000	821
1993-07-23	826	830	819	821	76,000	821
1993-07-22	830	839	830	836	58,000	836
1993-07-21	823	840	821	840	68,000	840
1993-07-20	821	829	821	823	100,000	823
1993-07-19	863	863	831	831	93,000	831
1993-07-16	866	866	858	859	107,000	859
1993-07-15	862	866	850	860	121,000	860
1993-07-14	854	858	838	858	69,000	858
1993-07-13	818	859	818	858	126,000	858
1993-07-12	840	840	815	818	73,000	818
1993-07-09	832	832	826	830	495,000	830
1993-07-08	827	835	822	835	84,000	835
1993-07-07	841	841	827	827	98,000	827
1993-07-06	834	840	826	840	339,000	840
1993-07-05	836	836	821	834	125,000	834
1993-07-02	844	846	823	827	190,000	827
1993-07-01	863	873	853	873	99,000	873
1993-06-30	846	852	831	843	73,000	843
1993-06-29	850	868	850	856	89,000	856
1993-06-28	845	865	845	860	108,000	860
1993-06-25	845	855	832	845	162,000	845
1993-06-24	838	845	838	844	70,000	844
1993-06-23	842	849	832	838	147,000	838
1993-06-22	834	844	827	843	199,000	843
1993-06-21	827	836	827	834	110,000	834
1993-06-18	851	866	842	843	208,000	843
1993-06-17	872	878	850	878	230,000	878
1993-06-16	868	874	862	862	198,000	862
1993-06-15	866	885	866	868	194,000	868
1993-06-14	875	881	866	868	237,000	868
1993-06-11	885	895	873	875	1,240,000	875
1993-06-10	888	893	884	885	211,000	885
1993-06-08	891	897	885	888	222,000	888
1993-06-07	910	923	895	896	206,000	896
1993-06-04	904	914	890	890	245,000	890
1993-06-03	893	935	893	916	124,000	916
1993-06-02	888	920	888	903	172,000	903
1993-06-01	895	905	889	895	202,000	895
1993-05-31	914	914	885	906	234,000	906
1993-05-28	945	945	916	923	225,000	923
1993-05-27	935	950	929	947	339,000	947
1993-05-26	905	929	900	929	252,000	929
1993-05-25	891	908	888	890	143,000	890
1993-05-24	905	908	885	888	163,000	888
1993-05-21	878	898	878	895	106,000	895
1993-05-20	885	885	862	878	240,000	878
1993-05-19	880	885	873	885	165,000	885
1993-05-18	920	920	880	880	319,000	880
1993-05-17	928	935	919	919	141,000	919
1993-05-14	914	933	914	918	407,000	918
1993-05-13	923	950	914	924	304,000	924
1993-05-12	916	930	907	913	198,000	913
1993-05-11	956	962	910	914	224,000	914
1993-05-10	912	950	912	950	138,000	950
1993-05-07	906	922	885	922	191,000	922
1993-05-06	940	940	906	906	213,000	906
1993-04-30	925	945	910	940	140,000	940
1993-04-28	920	951	920	950	188,000	950
1993-04-27	908	930	908	930	263,000	930
1993-04-26	923	932	904	908	193,000	908
1993-04-23	921	943	919	936	108,000	936
1993-04-22	932	949	930	930	457,000	930
1993-04-21	900	942	900	932	202,000	932
1993-04-20	907	921	907	908	118,000	908
1993-04-19	939	939	908	915	121,000	915
1993-04-16	975	975	948	958	178,000	958
1993-04-15	950	974	943	973	241,000	973
1993-04-14	955	974	949	960	386,000	960
1993-04-13	892	955	892	955	336,000	955
1993-04-12	892	895	882	892	106,000	892
1993-04-09	851	872	850	872	534,000	872
1993-04-08	858	861	848	850	289,000	850
1993-04-07	853	872	848	848	259,000	848
1993-04-06	874	874	852	858	222,000	858
1993-04-05	880	890	853	874	436,000	874
1993-04-02	897	935	880	880	355,000	880
1993-04-01	882	891	880	891	178,000	891
1993-03-31	897	904	862	862	178,000	862
1993-03-30	922	929	890	898	277,000	898
1993-03-29	935	936	917	933	183,000	933
1993-03-26	924	940	924	935	143,000	935
1993-03-25	960	979	950	963	344,000	963
1993-03-24	962	975	950	963	240,000	963
1993-03-23	968	977	968	977	123,000	977
1993-03-22	970	984	970	978	143,000	978
1993-03-19	982	991	962	970	218,000	970
1993-03-18	990	1,020	975	992	541,000	992
1993-03-17	995	1,020	990	990	151,000	990
1993-03-16	999	1,010	990	1,000	191,000	1,000
1993-03-15	995	995	975	989	229,000	989
1993-03-12	975	995	975	988	1,372,000	988
1993-03-11	1,010	1,010	975	985	379,000	985
1993-03-10	1,030	1,050	1,000	1,010	722,000	1,010
1993-03-09	1,040	1,090	1,030	1,050	1,576,000	1,050
1993-03-08	897	997	896	997	819,000	997
1993-03-05	876	897	876	897	193,000	897
1993-03-04	868	879	865	879	691,000	879
1993-03-03	860	868	860	868	111,000	868
1993-03-02	849	860	849	858	172,000	858
1993-03-01	850	850	839	850	60,000	850
1993-02-26	852	859	848	850	689,000	850
1993-02-25	832	852	832	852	243,000	852
1993-02-24	820	830	816	825	202,000	825
1993-02-23	808	825	808	825	139,000	825
1993-02-22	815	822	808	808	136,000	808
1993-02-19	802	814	802	814	97,000	814
1993-02-18	791	814	791	801	136,000	801
1993-02-17	783	799	783	799	75,000	799
1993-02-16	810	812	782	782	106,000	782
1993-02-15	793	812	793	812	115,000	812
1993-02-12	802	802	793	793	414,000	793
1993-02-10	790	805	790	792	74,000	792
1993-02-09	797	798	775	780	65,000	780
1993-02-08	808	812	808	812	154,000	812
1993-02-05	799	808	799	808	242,000	808
1993-02-04	801	802	790	798	261,000	798
1993-02-03	782	798	780	791	162,000	791
1993-02-02	765	780	765	780	184,000	780
1993-02-01	765	773	765	765	88,000	765
1993-01-29	769	773	755	755	151,000	755
1993-01-28	721	767	721	767	149,000	767
1993-01-27	754	754	736	736	92,000	736
1993-01-26	740	754	739	754	203,000	754
1993-01-25	720	740	711	740	101,000	740
1993-01-22	719	725	711	711	62,000	711
1993-01-21	718	730	718	719	95,000	719
1993-01-20	745	745	728	740	82,000	740
1993-01-19	744	745	741	745	50,000	745
1993-01-18	737	751	737	744	95,000	744
1993-01-14	741	741	729	735	26,000	735
1993-01-13	760	760	731	731	46,000	731
1993-01-12	744	760	744	760	109,000	760
1993-01-11	734	745	731	744	86,000	744
1993-01-08	750	750	736	736	431,000	736
1993-01-07	736	773	731	773	114,000	773
1993-01-06	745	746	740	740	129,000	740
1993-01-05	743	753	742	743	122,000	743
1993-01-04	739	747	739	743	72,000	743

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