4401 (株)ADEKA の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	455	460	453	454	69,000	454
1998-12-29	462	463	452	452	201,000	452
1998-12-28	470	473	457	457	218,000	457
1998-12-25	462	469	462	465	167,000	465
1998-12-24	475	475	461	462	198,000	462
1998-12-22	494	494	465	474	350,000	474
1998-12-21	494	501	491	495	148,000	495
1998-12-18	522	522	510	512	61,000	512
1998-12-17	508	523	498	523	163,000	523
1998-12-16	515	518	505	518	146,000	518
1998-12-15	507	525	507	514	153,000	514
1998-12-14	517	517	505	509	176,000	509
1998-12-11	521	541	513	515	1,283,000	515
1998-12-10	554	555	541	541	93,000	541
1998-12-09	540	550	536	550	66,000	550
1998-12-08	533	553	533	546	112,000	546
1998-12-07	533	543	533	542	150,000	542
1998-12-04	525	533	517	523	61,000	523
1998-12-03	525	530	515	528	183,000	528
1998-12-02	523	539	522	532	133,000	532
1998-12-01	524	531	521	521	69,000	521
1998-11-30	531	540	521	534	140,000	534
1998-11-27	541	549	526	526	169,000	526
1998-11-26	555	555	540	541	98,000	541
1998-11-25	556	556	538	540	92,000	540
1998-11-24	564	567	546	566	168,000	566
1998-11-20	540	558	539	558	268,000	558
1998-11-19	548	556	534	540	195,000	540
1998-11-18	548	559	540	558	286,000	558
1998-11-17	549	549	534	546	94,000	546
1998-11-16	551	551	530	549	199,000	549
1998-11-13	536	550	519	526	531,000	526
1998-11-12	542	551	526	526	134,000	526
1998-11-11	539	552	524	552	170,000	552
1998-11-10	536	538	530	530	59,000	530
1998-11-09	528	536	519	528	102,000	528
1998-11-06	521	527	517	518	70,000	518
1998-11-05	558	558	515	520	288,000	520
1998-11-04	550	555	532	554	228,000	554
1998-11-02	519	540	519	540	123,000	540
1998-10-30	545	549	510	527	231,000	527
1998-10-29	537	543	521	543	117,000	543
1998-10-28	529	540	515	520	82,000	520
1998-10-27	534	544	521	539	95,000	539
1998-10-26	539	545	521	524	102,000	524
1998-10-23	555	557	522	549	451,000	549
1998-10-22	541	568	541	552	533,000	552
1998-10-21	522	548	522	543	605,000	543
1998-10-20	504	520	503	515	163,000	515
1998-10-19	490	520	490	514	327,000	514
1998-10-16	504	504	485	492	134,000	492
1998-10-15	490	499	480	499	164,000	499
1998-10-14	512	512	495	495	137,000	495
1998-10-13	508	515	496	502	223,000	502
1998-10-12	505	519	502	516	347,000	516
1998-10-09	461	509	461	502	655,000	502
1998-10-08	498	500	470	470	216,000	470
1998-10-07	471	505	471	505	396,000	505
1998-10-06	470	489	465	469	184,000	469
1998-10-05	460	476	460	466	82,000	466
1998-10-02	456	485	450	470	322,000	470
1998-10-01	446	479	432	459	306,000	459
1998-09-30	466	466	445	446	369,000	446
1998-09-29	478	481	455	456	291,000	456
1998-09-28	483	508	475	475	181,000	475
1998-09-25	506	508	473	477	301,000	477
1998-09-24	517	518	503	508	191,000	508
1998-09-22	485	510	476	496	307,000	496
1998-09-21	482	487	475	475	131,000	475
1998-09-18	481	511	480	511	214,000	511
1998-09-17	496	501	475	485	141,000	485
1998-09-16	503	513	491	491	88,000	491
1998-09-14	492	519	477	513	232,000	513
1998-09-11	518	518	465	472	2,547,000	472
1998-09-10	519	523	508	519	260,000	519
1998-09-09	520	529	500	509	305,000	509
1998-09-08	505	534	495	510	542,000	510
1998-09-07	452	505	450	505	467,000	505
1998-09-04	462	473	452	452	81,000	452
1998-09-03	464	467	460	462	98,000	462
1998-09-02	464	490	451	459	220,000	459
1998-09-01	429	465	427	465	245,000	465
1998-08-31	436	448	435	439	196,000	439
1998-08-28	442	447	426	429	575,000	429
1998-08-27	480	481	452	457	359,000	457
1998-08-26	494	494	481	481	237,000	481
1998-08-25	488	498	488	489	67,000	489
1998-08-24	487	492	483	483	124,000	483
1998-08-21	497	510	497	502	44,000	502
1998-08-20	512	512	497	505	119,000	505
1998-08-19	504	513	504	512	153,000	512
1998-08-18	501	509	493	499	272,000	499
1998-08-17	519	519	490	496	416,000	496
1998-08-14	526	544	514	524	619,000	524
1998-08-13	533	540	524	535	107,000	535
1998-08-12	510	540	510	533	226,000	533
1998-08-11	532	532	516	516	117,000	516
1998-08-10	539	540	526	528	188,000	528
1998-08-07	536	550	536	540	445,000	540
1998-08-06	539	542	525	528	173,000	528
1998-08-05	541	542	527	532	199,000	532
1998-08-04	528	545	528	536	155,000	536
1998-08-03	537	545	529	529	156,000	529
1998-07-31	541	547	540	545	159,000	545
1998-07-30	533	545	533	540	234,000	540
1998-07-29	520	538	520	530	153,000	530
1998-07-28	520	528	512	522	94,000	522
1998-07-27	536	536	511	512	275,000	512
1998-07-24	513	540	510	539	239,000	539
1998-07-23	537	537	512	512	339,000	512
1998-07-22	540	550	536	537	334,000	537
1998-07-21	541	550	527	530	441,000	530
1998-07-17	527	530	511	511	219,000	511
1998-07-16	531	537	521	537	220,000	537
1998-07-15	542	549	513	521	190,000	521
1998-07-14	526	541	522	541	111,000	541
1998-07-13	491	531	488	526	223,000	526
1998-07-10	546	550	490	496	585,000	496
1998-07-09	544	545	533	536	175,000	536
1998-07-08	557	557	546	554	183,000	554
1998-07-07	531	550	531	539	72,000	539
1998-07-06	540	549	531	538	125,000	538
1998-07-03	539	569	537	560	284,000	560
1998-07-02	520	565	518	549	587,000	549
1998-07-01	510	518	490	510	473,000	510
1998-06-30	485	508	483	508	137,000	508
1998-06-29	469	483	469	483	94,000	483
1998-06-26	471	471	451	470	302,000	470
1998-06-25	488	490	460	470	316,000	470
1998-06-24	491	499	490	493	148,000	493
1998-06-23	500	501	486	486	127,000	486
1998-06-22	500	510	481	493	180,000	493
1998-06-19	492	505	492	501	157,000	501
1998-06-18	486	497	481	497	165,000	497
1998-06-17	450	458	444	446	156,000	446
1998-06-16	442	459	435	436	222,000	436
1998-06-15	453	458	441	449	252,000	449
1998-06-12	468	470	452	452	1,067,000	452
1998-06-11	473	480	462	463	300,000	463
1998-06-10	485	493	473	477	314,000	477
1998-06-09	490	500	488	500	84,000	500
1998-06-08	490	498	484	498	62,000	498
1998-06-05	498	499	483	495	172,000	495
1998-06-04	483	500	483	499	50,000	499
1998-06-03	484	488	480	483	325,000	483
1998-06-02	491	491	483	483	67,000	483
1998-06-01	500	503	481	486	133,000	486
1998-05-29	496	510	494	503	202,000	503
1998-05-28	495	525	495	516	201,000	516
1998-05-27	510	510	486	486	275,000	486
1998-05-26	519	519	505	511	94,000	511
1998-05-25	497	510	497	509	72,000	509
1998-05-22	511	511	495	495	164,000	495
1998-05-21	488	510	488	501	239,000	501
1998-05-20	480	492	480	480	267,000	480
1998-05-19	478	487	460	481	185,000	481
1998-05-18	460	485	450	479	312,000	479
1998-05-15	470	481	456	460	331,000	460
1998-05-14	492	492	480	480	215,000	480
1998-05-13	500	500	484	487	245,000	487
1998-05-12	512	512	496	500	285,000	500
1998-05-11	533	534	515	522	115,000	522
1998-05-08	496	529	496	515	860,000	515
1998-05-07	493	505	489	496	178,000	496
1998-05-06	508	508	474	488	356,000	488
1998-05-01	521	524	513	518	234,000	518
1998-04-30	521	545	520	521	195,000	521
1998-04-28	550	550	510	520	376,000	520
1998-04-27	573	576	552	566	352,000	566
1998-04-24	562	575	557	563	169,000	563
1998-04-23	555	569	550	552	172,000	552
1998-04-22	557	560	541	555	221,000	555
1998-04-21	572	572	550	556	165,000	556
1998-04-20	570	577	564	567	140,000	567
1998-04-17	584	593	539	560	409,000	560
1998-04-16	631	632	582	583	264,000	583
1998-04-15	623	640	621	621	58,000	621
1998-04-14	622	638	620	621	124,000	621
1998-04-13	625	630	620	622	85,000	622
1998-04-10	642	642	610	625	280,000	625
1998-04-09	630	660	630	642	144,000	642
1998-04-08	627	650	617	647	194,000	647
1998-04-07	590	620	590	617	234,000	617
1998-04-06	600	600	586	591	216,000	591
1998-04-03	630	645	570	581	367,000	581
1998-04-02	648	658	625	627	294,000	627
1998-04-01	661	661	651	651	259,000	651
1998-03-31	676	681	658	679	437,000	679
1998-03-30	740	745	675	675	356,000	675
1998-03-27	750	757	730	731	137,000	731
1998-03-26	731	766	731	760	225,000	760
1998-03-25	745	760	740	744	194,000	744
1998-03-24	737	745	734	740	289,000	740
1998-03-23	735	750	735	742	312,000	742
1998-03-20	707	739	707	739	231,000	739
1998-03-19	709	724	706	724	300,000	724
1998-03-18	732	732	700	700	309,000	700
1998-03-17	722	732	719	732	192,000	732
1998-03-16	739	740	708	712	161,000	712
1998-03-13	692	739	692	739	1,174,000	739
1998-03-12	705	710	702	702	154,000	702
1998-03-11	709	717	704	704	162,000	704
1998-03-10	719	719	709	709	109,000	709
1998-03-09	720	725	709	709	279,000	709
1998-03-06	690	719	690	715	199,000	715
1998-03-05	687	688	687	688	61,000	688
1998-03-04	704	715	698	702	95,000	702
1998-03-03	701	711	692	709	148,000	709
1998-03-02	663	711	663	711	169,000	711
1998-02-27	646	659	645	659	93,000	659
1998-02-26	645	645	625	636	138,000	636
1998-02-25	615	638	610	635	197,000	635
1998-02-24	654	654	615	615	218,000	615
1998-02-23	654	665	654	655	29,000	655
1998-02-20	650	699	640	674	152,000	674
1998-02-19	650	691	650	652	135,000	652
1998-02-18	670	670	650	650	64,000	650
1998-02-17	634	665	634	660	55,000	660
1998-02-16	640	650	640	645	79,000	645
1998-02-13	700	700	643	650	518,000	650
1998-02-12	685	690	666	690	80,000	690
1998-02-10	700	700	690	690	108,000	690
1998-02-09	700	700	685	693	79,000	693
1998-02-06	689	699	679	697	237,000	697
1998-02-05	647	685	645	673	163,000	673
1998-02-04	650	654	635	637	178,000	637
1998-02-03	643	645	634	641	127,000	641
1998-02-02	629	630	620	623	59,000	623
1998-01-30	637	637	601	609	262,000	609
1998-01-29	635	635	618	627	176,000	627
1998-01-28	667	667	620	625	266,000	625
1998-01-27	651	668	632	650	240,000	650
1998-01-26	653	674	645	645	259,000	645
1998-01-23	606	645	605	643	236,000	643
1998-01-22	617	628	565	565	362,000	565
1998-01-21	578	627	578	627	261,000	627
1998-01-20	530	574	530	565	174,000	565
1998-01-19	543	567	543	550	100,000	550
1998-01-16	493	560	493	540	444,000	540
1998-01-14	470	502	470	495	142,000	495
1998-01-13	461	474	451	470	114,000	470
1998-01-12	452	479	451	451	104,000	451
1998-01-09	429	466	426	466	230,000	466
1998-01-08	430	464	430	439	222,000	439
1998-01-07	435	445	427	428	230,000	428
1998-01-06	451	456	430	445	295,000	445
1998-01-05	481	485	471	471	65,000	471

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