4401 (株)ADEKA の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	810	835	810	822	69,000	822
1994-12-29	804	814	804	813	92,000	813
1994-12-28	817	831	806	814	83,000	814
1994-12-27	828	835	826	826	89,000	826
1994-12-26	830	830	820	827	97,000	827
1994-12-22	825	825	816	820	166,000	820
1994-12-21	806	819	803	816	106,000	816
1994-12-20	794	805	794	805	176,000	805
1994-12-19	796	804	794	794	201,000	794
1994-12-16	786	795	782	794	142,000	794
1994-12-15	776	793	768	785	161,000	785
1994-12-14	776	780	776	776	87,000	776
1994-12-13	778	779	770	776	78,000	776
1994-12-12	785	785	775	775	34,000	775
1994-12-09	807	807	775	775	1,000,000	775
1994-12-08	784	805	780	797	103,000	797
1994-12-07	770	785	770	784	89,000	784
1994-12-06	778	787	778	780	71,000	780
1994-12-05	780	783	777	777	174,000	777
1994-12-02	757	769	757	767	56,000	767
1994-12-01	761	770	757	762	74,000	762
1994-11-30	773	782	771	771	100,000	771
1994-11-29	769	773	768	773	47,000	773
1994-11-28	770	772	768	768	78,000	768
1994-11-25	757	767	757	757	111,000	757
1994-11-24	765	765	756	757	218,000	757
1994-11-22	781	810	781	785	189,000	785
1994-11-21	804	804	791	791	9,000	791
1994-11-18	798	798	789	798	52,000	798
1994-11-17	802	802	792	792	47,000	792
1994-11-16	806	806	791	792	213,000	792
1994-11-15	801	801	791	791	29,000	791
1994-11-14	801	802	788	791	84,000	791
1994-11-11	800	806	795	806	220,000	806
1994-11-10	808	808	800	800	182,000	800
1994-11-09	814	818	798	798	112,000	798
1994-11-08	808	808	796	804	53,000	804
1994-11-07	805	805	798	798	107,000	798
1994-11-04	811	811	805	805	75,000	805
1994-11-02	809	811	800	800	70,000	800
1994-11-01	813	815	810	810	96,000	810
1994-10-31	826	834	823	823	64,000	823
1994-10-28	837	837	825	836	100,000	836
1994-10-27	812	834	812	830	28,000	830
1994-10-26	833	833	810	812	43,000	812
1994-10-25	827	830	823	823	101,000	823
1994-10-24	825	828	825	825	16,000	825
1994-10-21	822	825	808	825	75,000	825
1994-10-20	825	825	824	824	21,000	824
1994-10-19	835	835	825	825	43,000	825
1994-10-18	828	841	825	835	26,000	835
1994-10-17	804	826	804	825	21,000	825
1994-10-14	813	815	803	814	355,000	814
1994-10-13	829	829	818	818	19,000	818
1994-10-12	806	829	803	829	78,000	829
1994-10-11	814	814	778	778	98,000	778
1994-10-07	814	814	804	804	25,000	804
1994-10-06	811	811	803	804	26,000	804
1994-10-05	805	814	805	813	42,000	813
1994-10-04	790	807	789	795	78,000	795
1994-10-03	795	800	790	791	43,000	791
1994-09-30	790	790	780	790	97,000	790
1994-09-29	803	806	780	780	78,000	780
1994-09-28	785	798	774	783	228,000	783
1994-09-27	807	808	791	791	210,000	791
1994-09-26	809	829	807	808	98,000	808
1994-09-22	819	821	814	815	187,000	815
1994-09-21	816	825	816	825	53,000	825
1994-09-20	815	824	815	824	127,000	824
1994-09-19	835	835	810	814	134,000	814
1994-09-16	841	841	835	835	57,000	835
1994-09-14	843	845	830	831	90,000	831
1994-09-13	845	848	830	848	122,000	848
1994-09-12	846	851	846	848	54,000	848
1994-09-09	868	877	845	846	845,000	846
1994-09-08	865	868	853	859	126,000	859
1994-09-07	868	878	865	865	70,000	865
1994-09-06	876	890	876	877	46,000	877
1994-09-05	890	890	871	878	27,000	878
1994-09-02	900	900	890	890	8,000	890
1994-09-01	891	904	891	900	49,000	900
1994-08-31	904	905	899	905	67,000	905
1994-08-30	909	909	895	904	14,000	904
1994-08-29	905	910	900	904	77,000	904
1994-08-26	886	909	879	905	40,000	905
1994-08-25	887	888	875	888	54,000	888
1994-08-24	865	887	863	877	56,000	877
1994-08-23	855	880	855	865	33,000	865
1994-08-22	864	869	863	865	49,000	865
1994-08-19	893	900	883	883	103,000	883
1994-08-18	913	913	904	913	71,000	913
1994-08-17	914	914	903	903	64,000	903
1994-08-16	905	914	902	914	155,000	914
1994-08-15	906	910	904	904	76,000	904
1994-08-12	909	912	904	909	318,000	909
1994-08-11	898	900	889	899	102,000	899
1994-08-10	896	899	888	899	127,000	899
1994-08-09	887	888	887	887	91,000	887
1994-08-08	872	880	872	880	15,000	880
1994-08-05	883	888	880	880	54,000	880
1994-08-04	874	884	872	883	24,000	883
1994-08-03	854	874	854	874	85,000	874
1994-08-02	859	887	859	884	53,000	884
1994-08-01	857	858	838	839	31,000	839
1994-07-29	865	865	847	847	110,000	847
1994-07-28	870	870	830	845	97,000	845
1994-07-27	848	864	848	860	66,000	860
1994-07-26	880	888	875	888	55,000	888
1994-07-25	865	870	865	870	42,000	870
1994-07-22	889	889	863	880	76,000	880
1994-07-21	885	888	880	888	42,000	888
1994-07-20	889	891	888	888	79,000	888
1994-07-19	881	888	880	888	45,000	888
1994-07-18	885	887	877	880	35,000	880
1994-07-15	890	890	880	885	40,000	885
1994-07-14	854	880	854	880	30,000	880
1994-07-13	839	856	836	854	23,000	854
1994-07-12	835	847	835	840	56,000	840
1994-07-11	838	845	835	838	68,000	838
1994-07-08	840	846	830	835	323,000	835
1994-07-07	845	861	845	850	51,000	850
1994-07-06	850	852	845	845	101,000	845
1994-07-05	842	863	842	863	54,000	863
1994-07-04	869	869	841	841	105,000	841
1994-07-01	859	868	838	868	206,000	868
1994-06-30	830	869	830	869	184,000	869
1994-06-29	850	859	836	840	249,000	840
1994-06-28	856	856	850	850	121,000	850
1994-06-27	863	863	826	826	348,000	826
1994-06-24	879	880	866	866	176,000	866
1994-06-23	873	890	868	890	166,000	890
1994-06-22	860	871	858	863	199,000	863
1994-06-21	895	897	880	880	154,000	880
1994-06-20	927	930	890	895	187,000	895
1994-06-17	921	925	915	925	95,000	925
1994-06-16	903	912	901	905	30,000	905
1994-06-15	903	913	903	903	90,000	903
1994-06-14	905	916	903	903	75,000	903
1994-06-13	903	925	903	925	123,000	925
1994-06-10	926	927	916	917	1,117,000	917
1994-06-09	898	909	898	906	203,000	906
1994-06-08	870	910	870	908	167,000	908
1994-06-07	866	880	866	880	138,000	880
1994-06-06	885	885	876	876	85,000	876
1994-06-03	886	899	885	885	127,000	885
1994-06-02	904	904	896	896	138,000	896
1994-06-01	878	890	875	875	83,000	875
1994-05-31	876	899	876	880	49,000	880
1994-05-30	904	909	878	879	80,000	879
1994-05-27	874	907	874	903	143,000	903
1994-05-26	907	907	885	894	102,000	894
1994-05-25	905	910	905	907	207,000	907
1994-05-24	890	909	889	905	476,000	905
1994-05-23	872	890	868	890	317,000	890
1994-05-20	856	868	855	868	177,000	868
1994-05-19	847	862	840	855	92,000	855
1994-05-18	847	849	820	820	44,000	820
1994-05-17	844	844	832	837	43,000	837
1994-05-16	850	865	850	859	52,000	859
1994-05-13	841	850	836	850	162,000	850
1994-05-12	836	845	836	836	50,000	836
1994-05-11	834	842	828	836	117,000	836
1994-05-10	825	828	821	824	131,000	824
1994-05-09	824	825	821	822	57,000	822
1994-05-06	830	835	825	834	29,000	834
1994-05-02	828	837	820	820	64,000	820
1994-04-28	845	845	831	832	71,000	832
1994-04-27	846	846	825	836	73,000	836
1994-04-26	837	847	835	836	195,000	836
1994-04-25	844	850	835	835	195,000	835
1994-04-22	871	885	864	884	83,000	884
1994-04-21	875	884	865	865	163,000	865
1994-04-20	880	880	874	874	118,000	874
1994-04-19	879	879	870	874	87,000	874
1994-04-18	878	878	871	874	105,000	874
1994-04-15	863	870	849	849	88,000	849
1994-04-14	864	864	833	833	71,000	833
1994-04-13	833	868	830	866	125,000	866
1994-04-12	849	849	826	828	78,000	828
1994-04-11	862	870	855	859	93,000	859
1994-04-08	855	860	834	850	515,000	850
1994-04-07	827	839	810	839	44,000	839
1994-04-06	840	848	827	827	136,000	827
1994-04-05	803	826	803	826	60,000	826
1994-04-04	805	805	781	801	174,000	801
1994-04-01	810	817	800	806	104,000	806
1994-03-31	820	829	780	780	247,000	780
1994-03-30	822	830	810	820	197,000	820
1994-03-29	859	859	841	841	125,000	841
1994-03-28	845	870	845	850	104,000	850
1994-03-25	860	867	855	855	166,000	855
1994-03-24	861	890	855	880	74,000	880
1994-03-23	902	902	858	860	94,000	860
1994-03-22	902	902	885	895	54,000	895
1994-03-18	920	920	883	902	81,000	902
1994-03-17	916	925	906	920	198,000	920
1994-03-16	909	944	904	920	303,000	920
1994-03-15	904	919	904	919	237,000	919
1994-03-14	888	905	880	896	279,000	896
1994-03-11	890	890	860	889	1,250,000	889
1994-03-10	845	865	845	865	285,000	865
1994-03-09	820	844	806	844	202,000	844
1994-03-08	820	850	820	820	73,000	820
1994-03-07	820	866	815	815	166,000	815
1994-03-04	790	839	790	830	112,000	830
1994-03-03	790	800	790	800	38,000	800
1994-03-02	782	800	782	790	102,000	790
1994-03-01	785	805	785	792	113,000	792
1994-02-28	788	797	756	785	126,000	785
1994-02-25	767	798	767	798	76,000	798
1994-02-24	789	789	774	777	112,000	777
1994-02-23	755	770	755	759	65,000	759
1994-02-22	779	798	770	772	131,000	772
1994-02-21	762	782	752	766	206,000	766
1994-02-18	767	767	752	752	123,000	752
1994-02-17	780	780	760	767	142,000	767
1994-02-16	810	810	780	781	138,000	781
1994-02-15	761	771	754	771	301,000	771
1994-02-14	813	815	780	781	210,000	781
1994-02-10	850	850	832	835	297,000	835
1994-02-09	862	862	835	849	135,000	849
1994-02-08	870	900	866	877	139,000	877
1994-02-07	861	870	850	850	85,000	850
1994-02-04	869	890	859	890	200,000	890
1994-02-03	867	870	844	844	154,000	844
1994-02-02	860	862	839	857	306,000	857
1994-02-01	821	875	821	870	444,000	870
1994-01-31	805	820	800	820	239,000	820
1994-01-28	754	759	740	748	111,000	748
1994-01-27	760	800	760	790	185,000	790
1994-01-26	727	749	727	749	107,000	749
1994-01-25	710	734	710	722	137,000	722
1994-01-24	749	760	720	720	255,000	720
1994-01-21	772	787	772	779	85,000	779
1994-01-20	798	810	789	790	227,000	790
1994-01-19	748	808	748	808	262,000	808
1994-01-18	752	775	748	748	95,000	748
1994-01-17	780	780	751	756	98,000	756
1994-01-14	750	795	744	790	448,000	790
1994-01-13	760	760	740	740	105,000	740
1994-01-12	720	760	709	760	164,000	760
1994-01-11	720	720	706	720	249,000	720
1994-01-10	715	715	705	706	236,000	706
1994-01-07	690	695	674	695	163,000	695
1994-01-06	698	698	681	690	168,000	690
1994-01-05	653	678	653	678	87,000	678
1994-01-04	640	656	640	655	67,000	655

分割・併合履歴： [1987-03-27]1株→1.12株