4401 (株)ADEKA の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 846 | 856 | 837 | 856 | 86,000 | 856 |
| 1996-12-27 | 870 | 870 | 840 | 856 | 137,000 | 856 |
| 1996-12-26 | 882 | 882 | 840 | 860 | 269,000 | 860 |
| 1996-12-25 | 880 | 892 | 861 | 872 | 65,000 | 872 |
| 1996-12-24 | 901 | 901 | 879 | 879 | 379,000 | 879 |
| 1996-12-20 | 919 | 919 | 901 | 901 | 157,000 | 901 |
| 1996-12-19 | 934 | 944 | 920 | 921 | 176,000 | 921 |
| 1996-12-18 | 940 | 943 | 933 | 936 | 66,000 | 936 |
| 1996-12-17 | 934 | 949 | 931 | 936 | 198,000 | 936 |
| 1996-12-16 | 958 | 959 | 932 | 934 | 32,000 | 934 |
| 1996-12-13 | 946 | 959 | 920 | 959 | 1,345,000 | 959 |
| 1996-12-12 | 946 | 970 | 946 | 956 | 92,000 | 956 |
| 1996-12-11 | 956 | 968 | 956 | 957 | 80,000 | 957 |
| 1996-12-10 | 970 | 970 | 950 | 966 | 83,000 | 966 |
| 1996-12-09 | 960 | 960 | 946 | 950 | 97,000 | 950 |
| 1996-12-06 | 962 | 962 | 937 | 939 | 204,000 | 939 |
| 1996-12-05 | 970 | 970 | 957 | 966 | 74,000 | 966 |
| 1996-12-04 | 959 | 963 | 951 | 953 | 74,000 | 953 |
| 1996-12-03 | 957 | 963 | 951 | 963 | 104,000 | 963 |
| 1996-12-02 | 978 | 981 | 960 | 960 | 99,000 | 960 |
| 1996-11-29 | 967 | 975 | 967 | 974 | 105,000 | 974 |
| 1996-11-28 | 970 | 978 | 965 | 966 | 101,000 | 966 |
| 1996-11-27 | 968 | 994 | 964 | 973 | 214,000 | 973 |
| 1996-11-26 | 980 | 980 | 964 | 978 | 103,000 | 978 |
| 1996-11-25 | 982 | 982 | 970 | 971 | 79,000 | 971 |
| 1996-11-22 | 972 | 979 | 972 | 979 | 133,000 | 979 |
| 1996-11-21 | 971 | 978 | 971 | 976 | 154,000 | 976 |
| 1996-11-20 | 971 | 972 | 962 | 971 | 291,000 | 971 |
| 1996-11-19 | 957 | 966 | 956 | 962 | 86,000 | 962 |
| 1996-11-18 | 971 | 971 | 954 | 955 | 43,000 | 955 |
| 1996-11-15 | 978 | 978 | 962 | 962 | 85,000 | 962 |
| 1996-11-14 | 978 | 978 | 967 | 969 | 68,000 | 969 |
| 1996-11-13 | 968 | 973 | 962 | 971 | 77,000 | 971 |
| 1996-11-12 | 967 | 975 | 967 | 967 | 186,000 | 967 |
| 1996-11-11 | 963 | 969 | 959 | 965 | 112,000 | 965 |
| 1996-11-08 | 943 | 965 | 943 | 963 | 466,000 | 963 |
| 1996-11-07 | 959 | 959 | 942 | 943 | 184,000 | 943 |
| 1996-11-06 | 944 | 962 | 943 | 959 | 267,000 | 959 |
| 1996-11-05 | 945 | 945 | 933 | 938 | 21,000 | 938 |
| 1996-11-01 | 935 | 955 | 928 | 945 | 101,000 | 945 |
| 1996-10-31 | 936 | 946 | 925 | 926 | 86,000 | 926 |
| 1996-10-30 | 960 | 960 | 936 | 937 | 102,000 | 937 |
| 1996-10-29 | 960 | 962 | 953 | 956 | 114,000 | 956 |
| 1996-10-28 | 944 | 959 | 944 | 950 | 108,000 | 950 |
| 1996-10-25 | 950 | 957 | 941 | 944 | 415,000 | 944 |
| 1996-10-24 | 958 | 970 | 954 | 960 | 169,000 | 960 |
| 1996-10-23 | 953 | 961 | 953 | 958 | 97,000 | 958 |
| 1996-10-22 | 951 | 962 | 951 | 961 | 68,000 | 961 |
| 1996-10-21 | 973 | 973 | 950 | 951 | 94,000 | 951 |
| 1996-10-18 | 971 | 979 | 962 | 963 | 321,000 | 963 |
| 1996-10-17 | 970 | 970 | 969 | 970 | 87,000 | 970 |
| 1996-10-16 | 969 | 969 | 968 | 969 | 112,000 | 969 |
| 1996-10-15 | 954 | 971 | 951 | 959 | 195,000 | 959 |
| 1996-10-14 | 954 | 965 | 949 | 954 | 97,000 | 954 |
| 1996-10-11 | 972 | 972 | 954 | 954 | 294,000 | 954 |
| 1996-10-09 | 973 | 973 | 952 | 952 | 66,000 | 952 |
| 1996-10-08 | 968 | 979 | 958 | 978 | 89,000 | 978 |
| 1996-10-07 | 973 | 973 | 959 | 969 | 43,000 | 969 |
| 1996-10-04 | 965 | 969 | 956 | 964 | 108,000 | 964 |
| 1996-10-03 | 983 | 983 | 970 | 970 | 91,000 | 970 |
| 1996-10-02 | 979 | 979 | 970 | 977 | 147,000 | 977 |
| 1996-10-01 | 970 | 974 | 969 | 974 | 23,000 | 974 |
| 1996-09-30 | 983 | 983 | 965 | 965 | 30,000 | 965 |
| 1996-09-27 | 972 | 982 | 972 | 975 | 125,000 | 975 |
| 1996-09-26 | 981 | 985 | 967 | 967 | 182,000 | 967 |
| 1996-09-25 | 977 | 980 | 977 | 980 | 171,000 | 980 |
| 1996-09-24 | 988 | 997 | 977 | 977 | 153,000 | 977 |
| 1996-09-20 | 982 | 988 | 972 | 987 | 191,000 | 987 |
| 1996-09-19 | 963 | 982 | 963 | 982 | 201,000 | 982 |
| 1996-09-18 | 971 | 980 | 971 | 972 | 192,000 | 972 |
| 1996-09-17 | 980 | 982 | 970 | 981 | 309,000 | 981 |
| 1996-09-13 | 946 | 973 | 946 | 962 | 1,461,000 | 962 |
| 1996-09-12 | 936 | 940 | 933 | 936 | 70,000 | 936 |
| 1996-09-11 | 935 | 940 | 935 | 936 | 122,000 | 936 |
| 1996-09-10 | 934 | 935 | 928 | 935 | 201,000 | 935 |
| 1996-09-09 | 937 | 937 | 918 | 918 | 93,000 | 918 |
| 1996-09-06 | 920 | 926 | 915 | 917 | 60,000 | 917 |
| 1996-09-05 | 931 | 948 | 929 | 929 | 100,000 | 929 |
| 1996-09-04 | 952 | 952 | 921 | 930 | 59,000 | 930 |
| 1996-09-03 | 921 | 942 | 913 | 932 | 139,000 | 932 |
| 1996-09-02 | 937 | 937 | 921 | 921 | 84,000 | 921 |
| 1996-08-30 | 932 | 933 | 925 | 927 | 189,000 | 927 |
| 1996-08-29 | 946 | 958 | 933 | 933 | 91,000 | 933 |
| 1996-08-28 | 946 | 958 | 939 | 942 | 151,000 | 942 |
| 1996-08-27 | 951 | 965 | 951 | 956 | 125,000 | 956 |
| 1996-08-26 | 974 | 974 | 960 | 961 | 95,000 | 961 |
| 1996-08-23 | 980 | 980 | 969 | 974 | 123,000 | 974 |
| 1996-08-22 | 974 | 989 | 973 | 980 | 140,000 | 980 |
| 1996-08-21 | 978 | 992 | 974 | 974 | 183,000 | 974 |
| 1996-08-20 | 967 | 968 | 954 | 958 | 44,000 | 958 |
| 1996-08-19 | 940 | 969 | 940 | 957 | 117,000 | 957 |
| 1996-08-16 | 945 | 945 | 936 | 936 | 49,000 | 936 |
| 1996-08-15 | 948 | 950 | 948 | 949 | 61,000 | 949 |
| 1996-08-14 | 931 | 950 | 931 | 941 | 71,000 | 941 |
| 1996-08-13 | 936 | 940 | 935 | 940 | 61,000 | 940 |
| 1996-08-12 | 925 | 938 | 925 | 938 | 40,000 | 938 |
| 1996-08-09 | 928 | 935 | 908 | 915 | 341,000 | 915 |
| 1996-08-08 | 915 | 938 | 915 | 928 | 84,000 | 928 |
| 1996-08-07 | 916 | 928 | 905 | 905 | 57,000 | 905 |
| 1996-08-06 | 915 | 923 | 910 | 916 | 62,000 | 916 |
| 1996-08-05 | 933 | 935 | 929 | 935 | 54,000 | 935 |
| 1996-08-02 | 923 | 934 | 915 | 919 | 88,000 | 919 |
| 1996-08-01 | 909 | 935 | 907 | 923 | 125,000 | 923 |
| 1996-07-31 | 936 | 938 | 907 | 909 | 107,000 | 909 |
| 1996-07-30 | 919 | 927 | 916 | 917 | 53,000 | 917 |
| 1996-07-29 | 945 | 945 | 915 | 917 | 61,000 | 917 |
| 1996-07-26 | 935 | 943 | 926 | 937 | 122,000 | 937 |
| 1996-07-25 | 921 | 934 | 909 | 925 | 180,000 | 925 |
| 1996-07-24 | 935 | 935 | 912 | 915 | 236,000 | 915 |
| 1996-07-23 | 933 | 957 | 933 | 949 | 225,000 | 949 |
| 1996-07-22 | 962 | 963 | 932 | 932 | 110,000 | 932 |
| 1996-07-19 | 963 | 970 | 961 | 961 | 95,000 | 961 |
| 1996-07-18 | 954 | 957 | 939 | 953 | 84,000 | 953 |
| 1996-07-17 | 945 | 959 | 944 | 959 | 149,000 | 959 |
| 1996-07-16 | 927 | 944 | 927 | 935 | 68,000 | 935 |
| 1996-07-15 | 928 | 945 | 928 | 945 | 106,000 | 945 |
| 1996-07-12 | 928 | 943 | 928 | 936 | 189,000 | 936 |
| 1996-07-11 | 941 | 948 | 941 | 948 | 30,000 | 948 |
| 1996-07-10 | 952 | 952 | 920 | 921 | 299,000 | 921 |
| 1996-07-09 | 958 | 958 | 941 | 942 | 78,000 | 942 |
| 1996-07-08 | 950 | 958 | 948 | 958 | 97,000 | 958 |
| 1996-07-05 | 962 | 972 | 962 | 970 | 84,000 | 970 |
| 1996-07-04 | 964 | 970 | 960 | 969 | 50,000 | 969 |
| 1996-07-03 | 959 | 969 | 957 | 969 | 91,000 | 969 |
| 1996-07-02 | 961 | 962 | 960 | 961 | 53,000 | 961 |
| 1996-07-01 | 985 | 986 | 965 | 965 | 118,000 | 965 |
| 1996-06-28 | 985 | 986 | 980 | 986 | 47,000 | 986 |
| 1996-06-27 | 983 | 986 | 977 | 977 | 139,000 | 977 |
| 1996-06-26 | 979 | 985 | 979 | 983 | 108,000 | 983 |
| 1996-06-25 | 988 | 989 | 980 | 980 | 86,000 | 980 |
| 1996-06-24 | 991 | 991 | 978 | 989 | 115,000 | 989 |
| 1996-06-21 | 989 | 993 | 976 | 987 | 153,000 | 987 |
| 1996-06-20 | 972 | 983 | 960 | 983 | 88,000 | 983 |
| 1996-06-19 | 970 | 984 | 962 | 973 | 168,000 | 973 |
| 1996-06-18 | 972 | 985 | 970 | 974 | 207,000 | 974 |
| 1996-06-17 | 976 | 986 | 976 | 977 | 204,000 | 977 |
| 1996-06-14 | 994 | 994 | 975 | 976 | 1,596,000 | 976 |
| 1996-06-13 | 977 | 990 | 977 | 984 | 168,000 | 984 |
| 1996-06-12 | 981 | 986 | 981 | 986 | 95,000 | 986 |
| 1996-06-11 | 970 | 982 | 962 | 962 | 113,000 | 962 |
| 1996-06-10 | 989 | 990 | 979 | 987 | 72,000 | 987 |
| 1996-06-07 | 982 | 990 | 968 | 990 | 136,000 | 990 |
| 1996-06-06 | 978 | 985 | 978 | 983 | 84,000 | 983 |
| 1996-06-05 | 978 | 985 | 962 | 978 | 111,000 | 978 |
| 1996-06-04 | 980 | 980 | 953 | 977 | 158,000 | 977 |
| 1996-06-03 | 990 | 990 | 970 | 981 | 212,000 | 981 |
| 1996-05-31 | 974 | 990 | 974 | 983 | 88,000 | 983 |
| 1996-05-30 | 978 | 988 | 973 | 973 | 63,000 | 973 |
| 1996-05-29 | 989 | 992 | 988 | 989 | 209,000 | 989 |
| 1996-05-28 | 981 | 991 | 970 | 989 | 173,000 | 989 |
| 1996-05-27 | 990 | 990 | 971 | 979 | 151,000 | 979 |
| 1996-05-24 | 979 | 988 | 970 | 986 | 152,000 | 986 |
| 1996-05-23 | 987 | 987 | 975 | 975 | 112,000 | 975 |
| 1996-05-22 | 985 | 993 | 980 | 987 | 136,000 | 987 |
| 1996-05-21 | 990 | 990 | 970 | 980 | 171,000 | 980 |
| 1996-05-20 | 979 | 1,000 | 979 | 986 | 366,000 | 986 |
| 1996-05-17 | 962 | 976 | 962 | 970 | 177,000 | 970 |
| 1996-05-16 | 969 | 979 | 964 | 968 | 249,000 | 968 |
| 1996-05-15 | 949 | 969 | 948 | 969 | 271,000 | 969 |
| 1996-05-14 | 913 | 916 | 906 | 910 | 30,000 | 910 |
| 1996-05-13 | 937 | 941 | 901 | 903 | 40,000 | 903 |
| 1996-05-10 | 928 | 947 | 918 | 947 | 194,000 | 947 |
| 1996-05-09 | 946 | 946 | 912 | 928 | 170,000 | 928 |
| 1996-05-08 | 933 | 955 | 932 | 946 | 76,000 | 946 |
| 1996-05-07 | 918 | 932 | 918 | 932 | 178,000 | 932 |
| 1996-05-02 | 922 | 932 | 917 | 921 | 155,000 | 921 |
| 1996-05-01 | 925 | 929 | 920 | 921 | 218,000 | 921 |
| 1996-04-30 | 926 | 942 | 925 | 925 | 183,000 | 925 |
| 1996-04-26 | 943 | 960 | 943 | 946 | 132,000 | 946 |
| 1996-04-25 | 946 | 951 | 946 | 946 | 69,000 | 946 |
| 1996-04-24 | 975 | 984 | 950 | 950 | 141,000 | 950 |
| 1996-04-23 | 968 | 973 | 957 | 973 | 83,000 | 973 |
| 1996-04-22 | 955 | 967 | 955 | 967 | 62,000 | 967 |
| 1996-04-19 | 951 | 967 | 950 | 965 | 97,000 | 965 |
| 1996-04-18 | 948 | 960 | 948 | 951 | 29,000 | 951 |
| 1996-04-17 | 944 | 966 | 944 | 948 | 50,000 | 948 |
| 1996-04-16 | 949 | 967 | 938 | 964 | 147,000 | 964 |
| 1996-04-15 | 943 | 949 | 943 | 949 | 47,000 | 949 |
| 1996-04-12 | 933 | 949 | 928 | 933 | 310,000 | 933 |
| 1996-04-11 | 943 | 943 | 928 | 933 | 119,000 | 933 |
| 1996-04-10 | 967 | 969 | 949 | 963 | 191,000 | 963 |
| 1996-04-09 | 967 | 969 | 957 | 969 | 77,000 | 969 |
| 1996-04-08 | 945 | 949 | 939 | 947 | 38,000 | 947 |
| 1996-04-05 | 973 | 975 | 958 | 969 | 133,000 | 969 |
| 1996-04-04 | 947 | 969 | 947 | 966 | 107,000 | 966 |
| 1996-04-03 | 980 | 980 | 923 | 937 | 117,000 | 937 |
| 1996-04-02 | 978 | 984 | 971 | 980 | 163,000 | 980 |
| 1996-04-01 | 963 | 980 | 963 | 976 | 354,000 | 976 |
| 1996-03-29 | 959 | 973 | 959 | 963 | 86,000 | 963 |
| 1996-03-28 | 972 | 985 | 961 | 969 | 129,000 | 969 |
| 1996-03-27 | 942 | 970 | 942 | 969 | 77,000 | 969 |
| 1996-03-26 | 962 | 970 | 936 | 936 | 323,000 | 936 |
| 1996-03-25 | 960 | 962 | 955 | 962 | 214,000 | 962 |
| 1996-03-22 | 959 | 959 | 948 | 950 | 162,000 | 950 |
| 1996-03-21 | 942 | 955 | 935 | 955 | 235,000 | 955 |
| 1996-03-19 | 941 | 961 | 940 | 942 | 308,000 | 942 |
| 1996-03-18 | 932 | 933 | 921 | 931 | 100,000 | 931 |
| 1996-03-15 | 920 | 929 | 919 | 928 | 203,000 | 928 |
| 1996-03-14 | 905 | 913 | 895 | 913 | 155,000 | 913 |
| 1996-03-13 | 916 | 916 | 883 | 904 | 154,000 | 904 |
| 1996-03-12 | 902 | 919 | 899 | 918 | 51,000 | 918 |
| 1996-03-11 | 910 | 910 | 894 | 894 | 262,000 | 894 |
| 1996-03-08 | 888 | 924 | 888 | 922 | 2,910,000 | 922 |
| 1996-03-07 | 924 | 924 | 906 | 908 | 158,000 | 908 |
| 1996-03-06 | 924 | 926 | 901 | 925 | 249,000 | 925 |
| 1996-03-05 | 908 | 915 | 900 | 915 | 272,000 | 915 |
| 1996-03-04 | 892 | 907 | 892 | 898 | 74,000 | 898 |
| 1996-03-01 | 875 | 898 | 866 | 881 | 128,000 | 881 |
| 1996-02-29 | 867 | 885 | 867 | 885 | 52,000 | 885 |
| 1996-02-28 | 873 | 887 | 854 | 864 | 125,000 | 864 |
| 1996-02-27 | 906 | 910 | 870 | 870 | 204,000 | 870 |
| 1996-02-26 | 919 | 926 | 915 | 926 | 148,000 | 926 |
| 1996-02-23 | 925 | 925 | 905 | 906 | 99,000 | 906 |
| 1996-02-22 | 902 | 907 | 893 | 898 | 65,000 | 898 |
| 1996-02-21 | 920 | 920 | 892 | 892 | 54,000 | 892 |
| 1996-02-20 | 917 | 930 | 910 | 920 | 100,000 | 920 |
| 1996-02-19 | 905 | 929 | 905 | 927 | 62,000 | 927 |
| 1996-02-16 | 913 | 924 | 910 | 924 | 101,000 | 924 |
| 1996-02-15 | 925 | 928 | 910 | 923 | 100,000 | 923 |
| 1996-02-14 | 917 | 928 | 917 | 918 | 154,000 | 918 |
| 1996-02-13 | 929 | 929 | 907 | 907 | 78,000 | 907 |
| 1996-02-09 | 913 | 924 | 901 | 917 | 445,000 | 917 |
| 1996-02-08 | 910 | 922 | 910 | 914 | 160,000 | 914 |
| 1996-02-07 | 898 | 933 | 898 | 909 | 94,000 | 909 |
| 1996-02-06 | 886 | 899 | 881 | 898 | 85,000 | 898 |
| 1996-02-05 | 901 | 901 | 877 | 878 | 78,000 | 878 |
| 1996-02-02 | 901 | 923 | 901 | 905 | 77,000 | 905 |
| 1996-02-01 | 910 | 920 | 907 | 920 | 59,000 | 920 |
| 1996-01-31 | 937 | 937 | 920 | 920 | 150,000 | 920 |
| 1996-01-30 | 929 | 935 | 927 | 934 | 160,000 | 934 |
| 1996-01-29 | 920 | 934 | 919 | 925 | 64,000 | 925 |
| 1996-01-26 | 899 | 920 | 899 | 919 | 172,000 | 919 |
| 1996-01-25 | 908 | 912 | 898 | 908 | 181,000 | 908 |
| 1996-01-24 | 894 | 909 | 894 | 908 | 202,000 | 908 |
| 1996-01-23 | 901 | 911 | 887 | 887 | 78,000 | 887 |
| 1996-01-22 | 909 | 909 | 888 | 900 | 39,000 | 900 |
| 1996-01-19 | 906 | 906 | 886 | 904 | 57,000 | 904 |
| 1996-01-18 | 890 | 906 | 890 | 906 | 76,000 | 906 |
| 1996-01-17 | 904 | 914 | 903 | 910 | 141,000 | 910 |
| 1996-01-16 | 885 | 905 | 885 | 888 | 97,000 | 888 |
| 1996-01-12 | 900 | 900 | 885 | 885 | 179,000 | 885 |
| 1996-01-11 | 879 | 898 | 879 | 894 | 164,000 | 894 |
| 1996-01-10 | 895 | 900 | 889 | 899 | 75,000 | 899 |
| 1996-01-09 | 884 | 898 | 884 | 898 | 82,000 | 898 |
| 1996-01-08 | 880 | 892 | 880 | 883 | 80,000 | 883 |
| 1996-01-05 | 875 | 893 | 875 | 893 | 139,000 | 893 |
| 1996-01-04 | 887 | 887 | 868 | 885 | 44,000 | 885 |
分割・併合履歴 ： [1987-03-27]1株→1.12株
