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
