4401 (株)ADEKA の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 892 | 894 | 867 | 867 | 43,000 | 867 |
| 1995-12-28 | 882 | 891 | 875 | 887 | 45,000 | 887 |
| 1995-12-27 | 899 | 899 | 881 | 898 | 45,000 | 898 |
| 1995-12-26 | 890 | 899 | 882 | 899 | 61,000 | 899 |
| 1995-12-25 | 896 | 896 | 879 | 889 | 49,000 | 889 |
| 1995-12-22 | 872 | 893 | 871 | 893 | 188,000 | 893 |
| 1995-12-21 | 882 | 889 | 871 | 871 | 94,000 | 871 |
| 1995-12-20 | 876 | 894 | 870 | 883 | 78,000 | 883 |
| 1995-12-19 | 878 | 878 | 859 | 866 | 74,000 | 866 |
| 1995-12-18 | 889 | 890 | 886 | 886 | 104,000 | 886 |
| 1995-12-15 | 884 | 886 | 877 | 886 | 164,000 | 886 |
| 1995-12-14 | 880 | 885 | 879 | 885 | 116,000 | 885 |
| 1995-12-13 | 870 | 888 | 870 | 879 | 102,000 | 879 |
| 1995-12-12 | 890 | 890 | 878 | 880 | 62,000 | 880 |
| 1995-12-11 | 895 | 895 | 877 | 877 | 134,000 | 877 |
| 1995-12-08 | 903 | 903 | 881 | 888 | 1,537,000 | 888 |
| 1995-12-07 | 885 | 895 | 877 | 894 | 189,000 | 894 |
| 1995-12-06 | 873 | 888 | 873 | 888 | 152,000 | 888 |
| 1995-12-05 | 873 | 875 | 873 | 873 | 60,000 | 873 |
| 1995-12-04 | 880 | 880 | 861 | 870 | 81,000 | 870 |
| 1995-12-01 | 861 | 875 | 855 | 860 | 174,000 | 860 |
| 1995-11-30 | 871 | 879 | 864 | 864 | 135,000 | 864 |
| 1995-11-29 | 856 | 874 | 856 | 861 | 95,000 | 861 |
| 1995-11-28 | 875 | 878 | 865 | 875 | 211,000 | 875 |
| 1995-11-27 | 850 | 888 | 850 | 877 | 230,000 | 877 |
| 1995-11-24 | 836 | 843 | 833 | 834 | 25,000 | 834 |
| 1995-11-22 | 833 | 842 | 819 | 842 | 57,000 | 842 |
| 1995-11-21 | 835 | 849 | 821 | 843 | 111,000 | 843 |
| 1995-11-20 | 821 | 847 | 821 | 838 | 112,000 | 838 |
| 1995-11-17 | 822 | 828 | 812 | 821 | 108,000 | 821 |
| 1995-11-16 | 791 | 819 | 791 | 812 | 69,000 | 812 |
| 1995-11-15 | 800 | 800 | 785 | 791 | 32,000 | 791 |
| 1995-11-14 | 795 | 798 | 790 | 790 | 43,000 | 790 |
| 1995-11-13 | 805 | 805 | 782 | 795 | 112,000 | 795 |
| 1995-11-10 | 796 | 805 | 791 | 805 | 224,000 | 805 |
| 1995-11-09 | 794 | 810 | 793 | 796 | 107,000 | 796 |
| 1995-11-08 | 805 | 805 | 782 | 790 | 72,000 | 790 |
| 1995-11-07 | 806 | 816 | 804 | 807 | 123,000 | 807 |
| 1995-11-06 | 825 | 830 | 805 | 815 | 103,000 | 815 |
| 1995-11-02 | 794 | 821 | 786 | 820 | 106,000 | 820 |
| 1995-11-01 | 781 | 791 | 780 | 784 | 277,000 | 784 |
| 1995-10-31 | 795 | 796 | 787 | 791 | 108,000 | 791 |
| 1995-10-30 | 790 | 795 | 787 | 795 | 57,000 | 795 |
| 1995-10-27 | 799 | 802 | 781 | 785 | 163,000 | 785 |
| 1995-10-26 | 831 | 831 | 800 | 802 | 713,000 | 802 |
| 1995-10-25 | 829 | 830 | 820 | 821 | 39,000 | 821 |
| 1995-10-24 | 834 | 858 | 828 | 830 | 138,000 | 830 |
| 1995-10-23 | 839 | 839 | 823 | 835 | 106,000 | 835 |
| 1995-10-20 | 832 | 847 | 825 | 840 | 80,000 | 840 |
| 1995-10-19 | 840 | 847 | 830 | 832 | 98,000 | 832 |
| 1995-10-18 | 820 | 830 | 814 | 830 | 56,000 | 830 |
| 1995-10-17 | 820 | 829 | 814 | 823 | 101,000 | 823 |
| 1995-10-16 | 821 | 826 | 820 | 820 | 204,000 | 820 |
| 1995-10-13 | 835 | 839 | 826 | 826 | 231,000 | 826 |
| 1995-10-12 | 836 | 847 | 836 | 845 | 118,000 | 845 |
| 1995-10-11 | 844 | 844 | 834 | 836 | 81,000 | 836 |
| 1995-10-09 | 855 | 855 | 833 | 834 | 104,000 | 834 |
| 1995-10-06 | 833 | 860 | 833 | 860 | 173,000 | 860 |
| 1995-10-05 | 841 | 841 | 832 | 833 | 28,000 | 833 |
| 1995-10-04 | 834 | 848 | 824 | 831 | 96,000 | 831 |
| 1995-10-03 | 821 | 840 | 817 | 834 | 84,000 | 834 |
| 1995-10-02 | 818 | 821 | 815 | 821 | 96,000 | 821 |
| 1995-09-29 | 835 | 850 | 814 | 814 | 97,000 | 814 |
| 1995-09-28 | 830 | 849 | 824 | 832 | 119,000 | 832 |
| 1995-09-27 | 827 | 850 | 820 | 828 | 67,000 | 828 |
| 1995-09-26 | 813 | 837 | 813 | 837 | 114,000 | 837 |
| 1995-09-25 | 835 | 837 | 815 | 815 | 142,000 | 815 |
| 1995-09-22 | 805 | 825 | 805 | 815 | 125,000 | 815 |
| 1995-09-21 | 813 | 820 | 810 | 815 | 133,000 | 815 |
| 1995-09-20 | 847 | 847 | 810 | 810 | 110,000 | 810 |
| 1995-09-19 | 824 | 850 | 824 | 837 | 67,000 | 837 |
| 1995-09-18 | 870 | 870 | 834 | 834 | 211,000 | 834 |
| 1995-09-14 | 864 | 864 | 846 | 861 | 268,000 | 861 |
| 1995-09-13 | 844 | 855 | 843 | 854 | 123,000 | 854 |
| 1995-09-12 | 843 | 843 | 826 | 842 | 136,000 | 842 |
| 1995-09-11 | 822 | 847 | 822 | 823 | 200,000 | 823 |
| 1995-09-08 | 821 | 836 | 806 | 822 | 2,446,000 | 822 |
| 1995-09-07 | 785 | 790 | 780 | 781 | 132,000 | 781 |
| 1995-09-06 | 817 | 817 | 790 | 791 | 165,000 | 791 |
| 1995-09-05 | 821 | 821 | 808 | 817 | 100,000 | 817 |
| 1995-09-04 | 841 | 842 | 811 | 811 | 123,000 | 811 |
| 1995-09-01 | 819 | 848 | 819 | 847 | 57,000 | 847 |
| 1995-08-31 | 820 | 836 | 820 | 829 | 77,000 | 829 |
| 1995-08-30 | 831 | 839 | 820 | 820 | 58,000 | 820 |
| 1995-08-29 | 827 | 846 | 818 | 821 | 95,000 | 821 |
| 1995-08-28 | 810 | 820 | 808 | 817 | 92,000 | 817 |
| 1995-08-25 | 835 | 837 | 810 | 810 | 86,000 | 810 |
| 1995-08-24 | 819 | 829 | 815 | 828 | 143,000 | 828 |
| 1995-08-23 | 816 | 830 | 810 | 814 | 99,000 | 814 |
| 1995-08-22 | 830 | 834 | 806 | 806 | 110,000 | 806 |
| 1995-08-21 | 815 | 834 | 805 | 833 | 39,000 | 833 |
| 1995-08-18 | 822 | 835 | 822 | 835 | 248,000 | 835 |
| 1995-08-17 | 822 | 843 | 812 | 832 | 286,000 | 832 |
| 1995-08-16 | 834 | 850 | 822 | 822 | 387,000 | 822 |
| 1995-08-15 | 769 | 819 | 763 | 818 | 281,000 | 818 |
| 1995-08-14 | 774 | 796 | 774 | 779 | 67,000 | 779 |
| 1995-08-11 | 786 | 787 | 775 | 775 | 414,000 | 775 |
| 1995-08-10 | 787 | 787 | 774 | 776 | 113,000 | 776 |
| 1995-08-09 | 795 | 795 | 779 | 788 | 154,000 | 788 |
| 1995-08-08 | 785 | 797 | 780 | 789 | 212,000 | 789 |
| 1995-08-07 | 825 | 825 | 785 | 786 | 160,000 | 786 |
| 1995-08-04 | 829 | 835 | 812 | 818 | 92,000 | 818 |
| 1995-08-03 | 843 | 846 | 826 | 839 | 152,000 | 839 |
| 1995-08-02 | 797 | 838 | 797 | 833 | 167,000 | 833 |
| 1995-08-01 | 805 | 816 | 805 | 806 | 95,000 | 806 |
| 1995-07-31 | 828 | 830 | 815 | 815 | 189,000 | 815 |
| 1995-07-28 | 817 | 827 | 806 | 826 | 121,000 | 826 |
| 1995-07-27 | 795 | 829 | 795 | 817 | 179,000 | 817 |
| 1995-07-26 | 792 | 811 | 792 | 810 | 72,000 | 810 |
| 1995-07-25 | 807 | 815 | 786 | 786 | 61,000 | 786 |
| 1995-07-24 | 818 | 818 | 790 | 817 | 60,000 | 817 |
| 1995-07-21 | 817 | 817 | 811 | 815 | 143,000 | 815 |
| 1995-07-20 | 796 | 818 | 790 | 807 | 95,000 | 807 |
| 1995-07-19 | 815 | 818 | 789 | 797 | 116,000 | 797 |
| 1995-07-18 | 824 | 832 | 801 | 805 | 178,000 | 805 |
| 1995-07-17 | 802 | 819 | 800 | 819 | 242,000 | 819 |
| 1995-07-14 | 803 | 803 | 785 | 788 | 336,000 | 788 |
| 1995-07-13 | 810 | 813 | 791 | 795 | 165,000 | 795 |
| 1995-07-12 | 815 | 820 | 795 | 800 | 231,000 | 800 |
| 1995-07-11 | 789 | 815 | 778 | 814 | 311,000 | 814 |
| 1995-07-10 | 787 | 808 | 779 | 779 | 2,097,000 | 779 |
| 1995-07-07 | 779 | 810 | 765 | 778 | 452,000 | 778 |
| 1995-07-06 | 720 | 769 | 718 | 769 | 120,000 | 769 |
| 1995-07-05 | 711 | 728 | 710 | 717 | 62,000 | 717 |
| 1995-07-04 | 715 | 725 | 705 | 715 | 52,000 | 715 |
| 1995-07-03 | 716 | 716 | 697 | 705 | 146,000 | 705 |
| 1995-06-30 | 710 | 724 | 704 | 706 | 88,000 | 706 |
| 1995-06-29 | 734 | 738 | 705 | 706 | 197,000 | 706 |
| 1995-06-28 | 712 | 722 | 705 | 715 | 115,000 | 715 |
| 1995-06-27 | 726 | 736 | 721 | 722 | 371,000 | 722 |
| 1995-06-26 | 758 | 758 | 741 | 742 | 109,000 | 742 |
| 1995-06-23 | 748 | 749 | 740 | 748 | 79,000 | 748 |
| 1995-06-22 | 722 | 746 | 722 | 746 | 73,000 | 746 |
| 1995-06-21 | 721 | 734 | 713 | 732 | 101,000 | 732 |
| 1995-06-20 | 715 | 720 | 701 | 711 | 94,000 | 711 |
| 1995-06-19 | 706 | 716 | 706 | 706 | 93,000 | 706 |
| 1995-06-16 | 730 | 735 | 705 | 706 | 355,000 | 706 |
| 1995-06-15 | 721 | 733 | 716 | 730 | 139,000 | 730 |
| 1995-06-14 | 730 | 744 | 720 | 725 | 103,000 | 725 |
| 1995-06-13 | 730 | 743 | 716 | 726 | 147,000 | 726 |
| 1995-06-12 | 749 | 749 | 721 | 730 | 98,000 | 730 |
| 1995-06-09 | 735 | 755 | 735 | 739 | 1,082,000 | 739 |
| 1995-06-08 | 739 | 752 | 734 | 752 | 68,000 | 752 |
| 1995-06-07 | 733 | 749 | 733 | 749 | 67,000 | 749 |
| 1995-06-06 | 770 | 771 | 741 | 741 | 83,000 | 741 |
| 1995-06-05 | 763 | 769 | 741 | 761 | 68,000 | 761 |
| 1995-06-02 | 760 | 765 | 753 | 753 | 163,000 | 753 |
| 1995-06-01 | 726 | 745 | 721 | 740 | 99,000 | 740 |
| 1995-05-31 | 747 | 747 | 715 | 717 | 220,000 | 717 |
| 1995-05-30 | 749 | 769 | 745 | 751 | 76,000 | 751 |
| 1995-05-29 | 733 | 746 | 729 | 739 | 78,000 | 739 |
| 1995-05-26 | 728 | 745 | 717 | 733 | 107,000 | 733 |
| 1995-05-25 | 750 | 750 | 728 | 728 | 151,000 | 728 |
| 1995-05-24 | 763 | 765 | 742 | 742 | 77,000 | 742 |
| 1995-05-23 | 752 | 773 | 743 | 773 | 87,000 | 773 |
| 1995-05-22 | 752 | 753 | 740 | 742 | 103,000 | 742 |
| 1995-05-19 | 752 | 768 | 751 | 752 | 186,000 | 752 |
| 1995-05-18 | 792 | 792 | 762 | 762 | 103,000 | 762 |
| 1995-05-17 | 788 | 799 | 786 | 794 | 187,000 | 794 |
| 1995-05-16 | 790 | 790 | 780 | 790 | 55,000 | 790 |
| 1995-05-15 | 776 | 800 | 774 | 800 | 113,000 | 800 |
| 1995-05-12 | 785 | 790 | 776 | 780 | 258,000 | 780 |
| 1995-05-11 | 797 | 799 | 776 | 780 | 87,000 | 780 |
| 1995-05-10 | 804 | 805 | 796 | 797 | 160,000 | 797 |
| 1995-05-09 | 815 | 815 | 804 | 804 | 102,000 | 804 |
| 1995-05-08 | 811 | 818 | 802 | 815 | 113,000 | 815 |
| 1995-05-02 | 790 | 817 | 790 | 791 | 171,000 | 791 |
| 1995-05-01 | 805 | 805 | 800 | 800 | 121,000 | 800 |
| 1995-04-28 | 795 | 803 | 786 | 795 | 94,000 | 795 |
| 1995-04-27 | 809 | 809 | 800 | 805 | 155,000 | 805 |
| 1995-04-26 | 799 | 802 | 786 | 799 | 135,000 | 799 |
| 1995-04-25 | 796 | 819 | 788 | 800 | 206,000 | 800 |
| 1995-04-24 | 798 | 807 | 784 | 796 | 90,000 | 796 |
| 1995-04-21 | 804 | 808 | 797 | 808 | 317,000 | 808 |
| 1995-04-20 | 768 | 794 | 768 | 794 | 153,000 | 794 |
| 1995-04-19 | 730 | 768 | 713 | 768 | 203,000 | 768 |
| 1995-04-18 | 749 | 754 | 730 | 740 | 72,000 | 740 |
| 1995-04-17 | 735 | 757 | 730 | 756 | 124,000 | 756 |
| 1995-04-14 | 750 | 760 | 735 | 745 | 455,000 | 745 |
| 1995-04-13 | 735 | 750 | 732 | 750 | 90,000 | 750 |
| 1995-04-12 | 735 | 745 | 733 | 745 | 92,000 | 745 |
| 1995-04-11 | 735 | 736 | 721 | 736 | 87,000 | 736 |
| 1995-04-10 | 697 | 729 | 682 | 725 | 161,000 | 725 |
| 1995-04-07 | 692 | 696 | 685 | 687 | 104,000 | 687 |
| 1995-04-06 | 684 | 714 | 680 | 699 | 200,000 | 699 |
| 1995-04-05 | 665 | 692 | 660 | 684 | 157,000 | 684 |
| 1995-04-04 | 660 | 683 | 645 | 658 | 286,000 | 658 |
| 1995-04-03 | 670 | 670 | 633 | 656 | 372,000 | 656 |
| 1995-03-31 | 733 | 737 | 700 | 700 | 197,000 | 700 |
| 1995-03-30 | 708 | 730 | 708 | 722 | 63,000 | 722 |
| 1995-03-29 | 743 | 743 | 717 | 718 | 123,000 | 718 |
| 1995-03-28 | 723 | 743 | 723 | 743 | 81,000 | 743 |
| 1995-03-27 | 722 | 743 | 716 | 716 | 131,000 | 716 |
| 1995-03-24 | 702 | 710 | 681 | 702 | 173,000 | 702 |
| 1995-03-23 | 703 | 716 | 702 | 702 | 140,000 | 702 |
| 1995-03-22 | 718 | 728 | 703 | 703 | 126,000 | 703 |
| 1995-03-20 | 704 | 748 | 701 | 728 | 387,000 | 728 |
| 1995-03-17 | 721 | 726 | 706 | 724 | 113,000 | 724 |
| 1995-03-16 | 734 | 734 | 717 | 719 | 46,000 | 719 |
| 1995-03-15 | 717 | 745 | 717 | 743 | 195,000 | 743 |
| 1995-03-14 | 734 | 734 | 715 | 716 | 265,000 | 716 |
| 1995-03-13 | 727 | 729 | 700 | 725 | 378,000 | 725 |
| 1995-03-10 | 742 | 746 | 715 | 717 | 1,474,000 | 717 |
| 1995-03-09 | 742 | 752 | 736 | 746 | 113,000 | 746 |
| 1995-03-08 | 748 | 752 | 741 | 741 | 153,000 | 741 |
| 1995-03-07 | 756 | 756 | 747 | 752 | 53,000 | 752 |
| 1995-03-06 | 750 | 755 | 739 | 746 | 44,000 | 746 |
| 1995-03-03 | 739 | 757 | 739 | 750 | 65,000 | 750 |
| 1995-03-02 | 746 | 760 | 742 | 749 | 158,000 | 749 |
| 1995-03-01 | 762 | 765 | 733 | 736 | 260,000 | 736 |
| 1995-02-28 | 785 | 799 | 765 | 779 | 154,000 | 779 |
| 1995-02-27 | 780 | 790 | 752 | 790 | 249,000 | 790 |
| 1995-02-24 | 811 | 821 | 790 | 790 | 148,000 | 790 |
| 1995-02-23 | 822 | 824 | 801 | 810 | 112,000 | 810 |
| 1995-02-22 | 825 | 835 | 823 | 824 | 208,000 | 824 |
| 1995-02-21 | 822 | 830 | 820 | 825 | 269,000 | 825 |
| 1995-02-20 | 823 | 823 | 812 | 822 | 68,000 | 822 |
| 1995-02-17 | 804 | 830 | 804 | 818 | 202,000 | 818 |
| 1995-02-16 | 819 | 819 | 810 | 811 | 148,000 | 811 |
| 1995-02-15 | 811 | 820 | 811 | 819 | 71,000 | 819 |
| 1995-02-14 | 810 | 820 | 810 | 816 | 131,000 | 816 |
| 1995-02-13 | 813 | 819 | 810 | 810 | 82,000 | 810 |
| 1995-02-10 | 808 | 821 | 801 | 809 | 340,000 | 809 |
| 1995-02-09 | 807 | 827 | 806 | 807 | 241,000 | 807 |
| 1995-02-08 | 812 | 820 | 807 | 807 | 259,000 | 807 |
| 1995-02-07 | 827 | 827 | 808 | 812 | 22,000 | 812 |
| 1995-02-06 | 830 | 835 | 827 | 827 | 72,000 | 827 |
| 1995-02-03 | 827 | 827 | 824 | 825 | 123,000 | 825 |
| 1995-02-02 | 822 | 829 | 816 | 818 | 134,000 | 818 |
| 1995-02-01 | 800 | 825 | 800 | 824 | 178,000 | 824 |
| 1995-01-31 | 809 | 809 | 777 | 794 | 107,000 | 794 |
| 1995-01-30 | 779 | 811 | 779 | 802 | 119,000 | 802 |
| 1995-01-27 | 776 | 796 | 775 | 777 | 110,000 | 777 |
| 1995-01-26 | 788 | 795 | 775 | 775 | 146,000 | 775 |
| 1995-01-25 | 773 | 787 | 773 | 778 | 149,000 | 778 |
| 1995-01-24 | 790 | 801 | 770 | 770 | 128,000 | 770 |
| 1995-01-23 | 825 | 825 | 777 | 780 | 306,000 | 780 |
| 1995-01-20 | 833 | 833 | 815 | 823 | 135,000 | 823 |
| 1995-01-19 | 830 | 833 | 820 | 825 | 97,000 | 825 |
| 1995-01-18 | 828 | 833 | 821 | 828 | 69,000 | 828 |
| 1995-01-17 | 822 | 830 | 819 | 828 | 72,000 | 828 |
| 1995-01-13 | 828 | 828 | 818 | 825 | 406,000 | 825 |
| 1995-01-12 | 824 | 828 | 820 | 827 | 61,000 | 827 |
| 1995-01-11 | 829 | 835 | 828 | 829 | 96,000 | 829 |
| 1995-01-10 | 826 | 829 | 820 | 829 | 67,000 | 829 |
| 1995-01-09 | 838 | 838 | 817 | 817 | 107,000 | 817 |
| 1995-01-06 | 824 | 839 | 824 | 828 | 80,000 | 828 |
| 1995-01-05 | 834 | 834 | 823 | 828 | 28,000 | 828 |
| 1995-01-04 | 822 | 839 | 821 | 835 | 29,000 | 835 |
分割・併合履歴 ： [1987-03-27]1株→1.12株
