4401 (株)ADEKA の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	581	581	552	552	147,000	552
1999-12-29	597	597	586	590	228,000	590
1999-12-28	610	617	590	595	215,000	595
1999-12-27	628	628	617	628	64,000	628
1999-12-24	606	628	600	618	119,000	618
1999-12-22	611	618	605	610	87,000	610
1999-12-21	628	628	601	601	140,000	601
1999-12-20	625	628	606	628	127,000	628
1999-12-17	631	637	622	632	222,000	632
1999-12-16	640	650	632	650	157,000	650
1999-12-15	643	665	643	644	144,000	644
1999-12-14	654	680	643	680	242,000	680
1999-12-13	662	682	651	651	209,000	651
1999-12-10	718	720	683	692	2,355,000	692
1999-12-09	700	701	690	700	565,000	700
1999-12-08	690	718	676	707	852,000	707
1999-12-07	664	688	660	683	463,000	683
1999-12-06	662	665	646	654	412,000	654
1999-12-03	658	660	622	630	241,000	630
1999-12-02	660	661	642	647	346,000	647
1999-12-01	632	650	632	648	522,000	648
1999-11-30	623	634	615	622	146,000	622
1999-11-29	602	631	602	623	120,000	623
1999-11-26	627	627	597	601	169,000	601
1999-11-25	585	606	585	597	195,000	597
1999-11-24	633	633	615	615	421,000	615
1999-11-22	655	655	610	623	788,000	623
1999-11-19	576	585	566	566	256,000	566
1999-11-18	575	578	566	566	314,000	566
1999-11-17	566	580	562	565	315,000	565
1999-11-16	567	580	561	561	250,000	561
1999-11-15	601	605	565	567	175,000	567
1999-11-12	621	635	600	605	457,000	605
1999-11-11	650	658	621	621	781,000	621
1999-11-10	608	625	588	603	313,000	603
1999-11-09	599	610	596	608	229,000	608
1999-11-08	606	606	581	599	228,000	599
1999-11-05	593	599	578	598	163,000	598
1999-11-04	602	617	598	598	408,000	598
1999-11-02	581	598	566	592	421,000	592
1999-11-01	529	574	529	571	236,000	571
1999-10-29	520	549	517	549	239,000	549
1999-10-28	521	531	517	518	151,000	518
1999-10-27	536	542	517	525	143,000	525
1999-10-26	558	560	536	538	124,000	538
1999-10-25	540	565	536	557	89,000	557
1999-10-22	547	573	536	540	295,000	540
1999-10-21	553	563	545	546	201,000	546
1999-10-20	553	568	547	553	201,000	553
1999-10-19	580	580	550	552	122,000	552
1999-10-18	581	588	575	575	239,000	575
1999-10-15	560	590	540	561	230,000	561
1999-10-14	552	582	552	564	78,000	564
1999-10-13	557	574	552	552	201,000	552
1999-10-12	610	619	563	563	139,000	563
1999-10-08	610	610	591	600	590,000	600
1999-10-07	598	605	593	600	232,000	600
1999-10-06	586	586	563	583	72,000	583
1999-10-05	585	589	575	576	104,000	576
1999-10-04	557	583	554	575	103,000	575
1999-10-01	565	589	551	556	104,000	556
1999-09-30	588	591	572	574	153,000	574
1999-09-29	567	580	557	578	98,000	578
1999-09-28	552	580	550	580	66,000	580
1999-09-27	552	552	541	542	111,000	542
1999-09-24	559	565	541	545	197,000	545
1999-09-22	548	570	548	556	138,000	556
1999-09-21	554	585	546	585	210,000	585
1999-09-20	557	568	543	546	308,000	546
1999-09-17	555	573	551	551	276,000	551
1999-09-16	579	579	552	554	301,000	554
1999-09-14	596	596	581	589	136,000	589
1999-09-13	602	615	601	606	167,000	606
1999-09-10	575	608	575	608	1,808,000	608
1999-09-09	608	610	595	603	88,000	603
1999-09-08	608	608	592	605	91,000	605
1999-09-07	610	612	602	609	77,000	609
1999-09-06	605	623	605	609	69,000	609
1999-09-03	600	620	600	604	38,000	604
1999-09-02	601	622	601	605	147,000	605
1999-09-01	620	628	614	624	175,000	624
1999-08-31	602	628	591	628	178,000	628
1999-08-30	612	612	599	612	72,000	612
1999-08-27	602	612	575	592	142,000	592
1999-08-26	610	622	598	603	151,000	603
1999-08-25	626	637	604	619	210,000	619
1999-08-24	638	638	618	626	69,000	626
1999-08-23	637	637	623	637	151,000	637
1999-08-20	623	635	623	627	190,000	627
1999-08-19	601	628	601	624	115,000	624
1999-08-18	601	637	601	604	115,000	604
1999-08-17	593	619	590	610	189,000	610
1999-08-16	590	625	586	623	162,000	623
1999-08-13	587	590	578	581	629,000	581
1999-08-12	586	600	581	591	79,000	591
1999-08-11	580	600	580	596	92,000	596
1999-08-10	600	600	575	587	132,000	587
1999-08-09	599	605	590	590	86,000	590
1999-08-06	610	610	585	585	243,000	585
1999-08-05	609	610	599	600	200,000	600
1999-08-04	611	620	609	615	115,000	615
1999-08-03	615	624	605	623	148,000	623
1999-08-02	603	634	603	625	81,000	625
1999-07-30	607	620	602	602	357,000	602
1999-07-29	610	627	605	627	258,000	627
1999-07-28	629	629	607	607	171,000	607
1999-07-27	628	641	618	636	135,000	636
1999-07-26	644	644	624	628	160,000	628
1999-07-23	615	649	606	649	289,000	649
1999-07-22	636	636	605	607	233,000	607
1999-07-21	621	640	621	626	96,000	626
1999-07-19	622	640	622	640	199,000	640
1999-07-16	629	632	601	607	413,000	607
1999-07-15	642	642	630	630	324,000	630
1999-07-14	633	651	633	634	271,000	634
1999-07-13	643	649	632	633	293,000	633
1999-07-12	638	658	632	658	200,000	658
1999-07-09	635	659	635	648	824,000	648
1999-07-08	642	643	635	639	248,000	639
1999-07-07	657	657	635	642	200,000	642
1999-07-06	654	660	630	660	375,000	660
1999-07-05	665	679	654	654	226,000	654
1999-07-02	682	692	661	661	280,000	661
1999-07-01	705	705	680	680	163,000	680
1999-06-30	695	706	675	675	167,000	675
1999-06-29	701	701	687	694	80,000	694
1999-06-28	709	709	691	700	143,000	700
1999-06-25	698	716	689	689	122,000	689
1999-06-24	690	709	690	699	126,000	699
1999-06-23	695	710	687	687	168,000	687
1999-06-22	712	715	691	695	211,000	695
1999-06-21	720	722	710	712	168,000	712
1999-06-18	703	724	703	712	185,000	712
1999-06-17	705	720	701	713	213,000	713
1999-06-16	687	710	687	695	71,000	695
1999-06-15	707	715	677	697	136,000	697
1999-06-14	671	725	662	696	465,000	696
1999-06-11	689	725	681	681	2,544,000	681
1999-06-10	664	725	660	709	443,000	709
1999-06-09	647	663	646	660	219,000	660
1999-06-08	635	650	623	642	84,000	642
1999-06-07	645	660	642	655	320,000	655
1999-06-04	623	660	618	655	592,000	655
1999-06-03	594	625	594	608	240,000	608
1999-06-02	589	612	580	612	285,000	612
1999-06-01	549	599	549	599	295,000	599
1999-05-31	553	569	542	569	147,000	569
1999-05-28	562	563	551	553	208,000	553
1999-05-27	577	580	562	562	58,000	562
1999-05-26	565	600	560	587	147,000	587
1999-05-25	556	568	556	559	81,000	559
1999-05-24	569	575	551	566	52,000	566
1999-05-21	570	578	560	570	81,000	570
1999-05-20	587	590	536	572	179,000	572
1999-05-19	594	599	583	588	98,000	588
1999-05-18	602	624	594	600	124,000	600
1999-05-17	619	623	604	609	139,000	609
1999-05-14	623	623	609	623	660,000	623
1999-05-13	611	625	607	617	139,000	617
1999-05-12	607	623	605	621	226,000	621
1999-05-11	609	614	585	597	136,000	597
1999-05-10	623	626	605	607	91,000	607
1999-05-07	603	618	584	613	183,000	613
1999-05-06	607	633	604	633	127,000	633
1999-04-30	599	618	586	597	96,000	597
1999-04-28	600	601	586	599	124,000	599
1999-04-27	610	619	594	594	131,000	594
1999-04-26	616	625	607	620	135,000	620
1999-04-23	605	619	593	619	217,000	619
1999-04-22	596	605	586	605	133,000	605
1999-04-21	597	597	584	596	75,000	596
1999-04-20	577	599	576	598	150,000	598
1999-04-19	595	595	580	580	186,000	580
1999-04-16	575	605	575	604	139,000	604
1999-04-15	580	600	573	582	157,000	582
1999-04-14	598	604	576	581	217,000	581
1999-04-13	600	608	596	608	96,000	608
1999-04-12	585	600	584	590	166,000	590
1999-04-09	618	618	585	595	1,372,000	595
1999-04-08	560	577	556	568	129,000	568
1999-04-07	557	572	556	556	183,000	556
1999-04-06	561	572	552	556	123,000	556
1999-04-05	557	577	557	557	215,000	557
1999-04-02	564	569	546	559	102,000	559
1999-04-01	559	574	536	574	282,000	574
1999-03-31	544	563	530	562	175,000	562
1999-03-30	564	567	532	534	148,000	534
1999-03-29	571	571	561	563	59,000	563
1999-03-26	575	577	553	553	269,000	553
1999-03-25	525	580	525	553	432,000	553
1999-03-24	533	540	521	521	157,000	521
1999-03-23	570	570	530	530	310,000	530
1999-03-19	549	570	540	561	337,000	561
1999-03-18	550	560	528	529	262,000	529
1999-03-17	548	570	544	570	213,000	570
1999-03-16	538	558	535	557	185,000	557
1999-03-15	525	560	521	558	184,000	558
1999-03-12	541	549	526	526	1,338,000	526
1999-03-11	549	575	535	536	493,000	536
1999-03-10	549	549	528	548	237,000	548
1999-03-09	545	545	525	544	157,000	544
1999-03-08	539	550	539	547	226,000	547
1999-03-05	518	550	516	549	441,000	549
1999-03-04	501	517	498	506	153,000	506
1999-03-03	505	512	498	500	186,000	500
1999-03-02	514	520	504	504	248,000	504
1999-03-01	505	525	505	508	64,000	508
1999-02-26	517	517	504	505	79,000	505
1999-02-25	515	519	504	509	169,000	509
1999-02-24	516	525	506	506	118,000	506
1999-02-23	512	534	507	526	125,000	526
1999-02-22	516	519	503	506	107,000	506
1999-02-19	514	518	501	506	158,000	506
1999-02-18	530	540	514	522	89,000	522
1999-02-17	545	550	528	530	122,000	530
1999-02-16	537	548	535	545	112,000	545
1999-02-15	531	543	531	537	75,000	537
1999-02-12	530	542	530	532	300,000	532
1999-02-10	533	541	530	537	172,000	537
1999-02-09	531	534	521	533	61,000	533
1999-02-08	524	528	517	522	115,000	522
1999-02-05	540	540	501	513	221,000	513
1999-02-04	540	545	537	545	249,000	545
1999-02-03	531	543	530	542	138,000	542
1999-02-02	545	545	539	540	125,000	540
1999-02-01	540	545	529	544	104,000	544
1999-01-29	544	546	539	539	209,000	539
1999-01-28	547	547	533	542	151,000	542
1999-01-27	532	548	532	542	218,000	542
1999-01-26	530	548	530	542	364,000	542
1999-01-25	516	530	516	528	147,000	528
1999-01-22	522	530	512	520	230,000	520
1999-01-21	500	528	500	528	201,000	528
1999-01-20	487	515	477	496	189,000	496
1999-01-19	485	494	482	487	134,000	487
1999-01-18	485	495	478	480	188,000	480
1999-01-14	455	485	451	485	255,000	485
1999-01-13	451	456	445	456	77,000	456
1999-01-12	455	468	440	450	179,000	450
1999-01-11	447	460	442	455	95,000	455
1999-01-08	461	466	443	452	246,000	452
1999-01-07	465	478	460	461	146,000	461
1999-01-06	443	460	440	460	183,000	460
1999-01-05	440	441	432	438	239,000	438
1999-01-04	454	454	438	438	161,000	438

分割・併合履歴： [1987-03-27]1株→1.12株