6848 東亜ディーケーケー(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 330 | 330 | 325 | 325 | 24,000 | 295.46 |
| 1983-12-27 | 355 | 355 | 335 | 335 | 29,000 | 304.55 |
| 1983-12-26 | 350 | 355 | 350 | 355 | 6,000 | 322.73 |
| 1983-12-24 | 344 | 350 | 342 | 350 | 20,000 | 318.18 |
| 1983-12-23 | 350 | 350 | 344 | 344 | 18,000 | 312.73 |
| 1983-12-22 | 356 | 364 | 350 | 350 | 33,000 | 318.18 |
| 1983-12-21 | 343 | 357 | 342 | 351 | 31,000 | 319.09 |
| 1983-12-20 | 347 | 348 | 339 | 339 | 47,000 | 308.18 |
| 1983-12-19 | 343 | 348 | 342 | 342 | 7,000 | 310.91 |
| 1983-12-17 | 338 | 342 | 338 | 342 | 4,000 | 310.91 |
| 1983-12-16 | 339 | 344 | 338 | 338 | 19,000 | 307.27 |
| 1983-12-15 | 355 | 355 | 349 | 349 | 16,000 | 317.27 |
| 1983-12-14 | 354 | 354 | 354 | 354 | 20,000 | 321.82 |
| 1983-12-13 | 369 | 369 | 360 | 369 | 26,000 | 335.46 |
| 1983-12-12 | 370 | 375 | 360 | 375 | 28,000 | 340.91 |
| 1983-12-09 | 370 | 378 | 370 | 370 | 54,000 | 336.36 |
| 1983-12-08 | 360 | 362 | 359 | 360 | 28,000 | 327.27 |
| 1983-12-07 | 365 | 375 | 360 | 360 | 57,000 | 327.27 |
| 1983-12-06 | 343 | 370 | 343 | 360 | 59,000 | 327.27 |
| 1983-12-05 | 330 | 348 | 330 | 343 | 19,000 | 311.82 |
| 1983-12-03 | 339 | 339 | 327 | 327 | 40,000 | 297.27 |
| 1983-12-02 | 350 | 350 | 340 | 340 | 33,000 | 309.09 |
| 1983-12-01 | 365 | 365 | 350 | 350 | 44,000 | 318.18 |
| 1983-11-30 | 373 | 374 | 360 | 360 | 40,000 | 327.27 |
| 1983-11-29 | 350 | 365 | 349 | 365 | 54,000 | 331.82 |
| 1983-11-28 | 356 | 365 | 348 | 349 | 40,000 | 317.27 |
| 1983-11-26 | 362 | 362 | 355 | 355 | 19,000 | 322.73 |
| 1983-11-25 | 381 | 386 | 361 | 361 | 58,000 | 328.18 |
| 1983-11-24 | 385 | 386 | 378 | 378 | 93,000 | 343.64 |
| 1983-11-22 | 393 | 393 | 375 | 375 | 93,000 | 340.91 |
| 1983-11-21 | 371 | 397 | 370 | 391 | 197,000 | 355.46 |
| 1983-11-19 | 390 | 390 | 370 | 370 | 195,000 | 336.36 |
| 1983-11-18 | 364 | 400 | 359 | 376 | 555,000 | 341.82 |
| 1983-11-17 | 349 | 370 | 345 | 359 | 388,000 | 326.36 |
| 1983-11-16 | 330 | 346 | 330 | 346 | 303,000 | 314.55 |
| 1983-11-15 | 316 | 323 | 313 | 323 | 80,000 | 293.64 |
| 1983-11-14 | 309 | 311 | 304 | 311 | 33,000 | 282.73 |
| 1983-11-11 | 306 | 306 | 300 | 300 | 48,000 | 272.73 |
| 1983-11-10 | 330 | 330 | 310 | 316 | 96,000 | 287.27 |
| 1983-11-09 | 310 | 331 | 309 | 330 | 342,000 | 300 |
| 1983-11-08 | 281 | 305 | 281 | 300 | 77,000 | 272.73 |
| 1983-11-07 | 280 | 280 | 275 | 280 | 20,000 | 254.55 |
| 1983-11-05 | 282 | 282 | 282 | 282 | 9,000 | 256.36 |
| 1983-11-04 | 278 | 282 | 277 | 277 | 8,000 | 251.82 |
| 1983-11-02 | 270 | 270 | 270 | 270 | 2,000 | 245.46 |
| 1983-11-01 | 261 | 261 | 261 | 261 | 3,000 | 237.27 |
| 1983-10-31 | 266 | 266 | 260 | 260 | 34,000 | 236.36 |
| 1983-10-29 | 268 | 268 | 266 | 266 | 3,000 | 241.82 |
| 1983-10-28 | 268 | 268 | 268 | 268 | 6,000 | 243.64 |
| 1983-10-27 | 265 | 266 | 265 | 266 | 2,000 | 241.82 |
| 1983-10-26 | 270 | 270 | 270 | 270 | 14,000 | 245.46 |
| 1983-10-25 | 275 | 275 | 272 | 272 | 10,000 | 247.27 |
| 1983-10-21 | 276 | 276 | 275 | 275 | 4,000 | 250 |
| 1983-10-20 | 278 | 278 | 278 | 278 | 3,000 | 252.73 |
| 1983-10-19 | 278 | 278 | 278 | 278 | 5,000 | 252.73 |
| 1983-10-18 | 279 | 279 | 278 | 278 | 2,000 | 252.73 |
| 1983-10-17 | 276 | 276 | 276 | 276 | 2,000 | 250.91 |
| 1983-10-15 | 276 | 276 | 276 | 276 | 1,000 | 250.91 |
| 1983-10-14 | 280 | 280 | 276 | 276 | 5,000 | 250.91 |
| 1983-10-13 | 280 | 280 | 275 | 275 | 13,000 | 250 |
| 1983-10-12 | 276 | 280 | 276 | 280 | 6,000 | 254.55 |
| 1983-10-11 | 280 | 280 | 275 | 275 | 9,000 | 250 |
| 1983-10-07 | 283 | 283 | 282 | 282 | 8,000 | 256.36 |
| 1983-10-06 | 282 | 283 | 282 | 283 | 7,000 | 257.27 |
| 1983-10-05 | 280 | 281 | 280 | 280 | 8,000 | 254.55 |
| 1983-10-04 | 276 | 280 | 276 | 280 | 8,000 | 254.55 |
| 1983-10-03 | 275 | 275 | 275 | 275 | 5,000 | 250 |
| 1983-10-01 | 275 | 275 | 275 | 275 | 3,000 | 250 |
| 1983-09-30 | 275 | 275 | 264 | 264 | 9,000 | 240 |
| 1983-09-29 | 276 | 280 | 275 | 275 | 11,000 | 250 |
| 1983-09-28 | 276 | 276 | 276 | 276 | 3,000 | 250.91 |
| 1983-09-27 | 283 | 283 | 278 | 278 | 3,000 | 252.73 |
| 1983-09-26 | 284 | 284 | 280 | 284 | 13,000 | 258.18 |
| 1983-09-24 | 281 | 281 | 281 | 281 | 2,000 | 255.46 |
| 1983-09-22 | 274 | 275 | 267 | 267 | 17,000 | 242.73 |
| 1983-09-21 | 283 | 284 | 283 | 284 | 4,000 | 258.18 |
| 1983-09-20 | 284 | 284 | 282 | 282 | 5,000 | 256.36 |
| 1983-09-19 | 285 | 285 | 280 | 285 | 14,000 | 259.09 |
| 1983-09-17 | 274 | 275 | 274 | 275 | 3,000 | 250 |
| 1983-09-16 | 274 | 274 | 267 | 267 | 9,000 | 242.73 |
| 1983-09-14 | 278 | 278 | 274 | 274 | 10,000 | 249.09 |
| 1983-09-13 | 276 | 276 | 276 | 276 | 1,000 | 250.91 |
| 1983-09-12 | 275 | 275 | 275 | 275 | 4,000 | 250 |
| 1983-09-08 | 280 | 280 | 280 | 280 | 2,000 | 254.55 |
| 1983-09-07 | 285 | 285 | 275 | 275 | 13,000 | 250 |
| 1983-09-06 | 285 | 285 | 284 | 285 | 4,000 | 259.09 |
| 1983-09-05 | 279 | 280 | 279 | 280 | 2,000 | 254.55 |
| 1983-09-03 | 282 | 287 | 274 | 274 | 17,000 | 249.09 |
| 1983-09-02 | 288 | 288 | 287 | 287 | 6,000 | 260.91 |
| 1983-09-01 | 284 | 287 | 284 | 287 | 4,000 | 260.91 |
| 1983-08-31 | 287 | 287 | 274 | 274 | 12,000 | 249.09 |
| 1983-08-30 | 267 | 268 | 267 | 267 | 15,000 | 242.73 |
| 1983-08-29 | 267 | 267 | 266 | 267 | 4,000 | 242.73 |
| 1983-08-27 | 268 | 268 | 268 | 268 | 4,000 | 243.64 |
| 1983-08-26 | 266 | 266 | 266 | 266 | 7,000 | 241.82 |
| 1983-08-25 | 267 | 267 | 266 | 266 | 2,000 | 241.82 |
| 1983-08-24 | 266 | 266 | 266 | 266 | 7,000 | 241.82 |
| 1983-08-23 | 265 | 266 | 265 | 265 | 11,000 | 240.91 |
| 1983-08-22 | 262 | 265 | 262 | 265 | 3,000 | 240.91 |
| 1983-08-20 | 269 | 270 | 260 | 260 | 8,000 | 236.36 |
| 1983-08-19 | 279 | 279 | 278 | 278 | 11,000 | 252.73 |
| 1983-08-18 | 266 | 280 | 266 | 280 | 23,000 | 254.55 |
| 1983-08-17 | 256 | 263 | 250 | 262 | 19,000 | 238.18 |
| 1983-08-16 | 265 | 265 | 255 | 255 | 11,000 | 231.82 |
| 1983-08-12 | 270 | 271 | 270 | 270 | 8,000 | 245.46 |
| 1983-08-11 | 279 | 279 | 270 | 270 | 2,000 | 245.46 |
| 1983-08-09 | 285 | 285 | 285 | 285 | 1,000 | 259.09 |
| 1983-08-05 | 285 | 285 | 285 | 285 | 9,000 | 259.09 |
| 1983-08-03 | 292 | 292 | 292 | 292 | 1,000 | 265.46 |
| 1983-08-02 | 294 | 294 | 291 | 291 | 6,000 | 264.55 |
| 1983-08-01 | 299 | 299 | 296 | 296 | 4,000 | 269.09 |
| 1983-07-30 | 300 | 300 | 295 | 300 | 15,000 | 272.73 |
| 1983-07-29 | 305 | 307 | 300 | 300 | 25,000 | 272.73 |
| 1983-07-28 | 300 | 310 | 300 | 303 | 43,000 | 275.46 |
| 1983-07-27 | 299 | 300 | 288 | 290 | 25,000 | 263.64 |
| 1983-07-26 | 312 | 313 | 302 | 303 | 33,000 | 275.46 |
| 1983-07-25 | 306 | 317 | 302 | 313 | 81,000 | 284.55 |
| 1983-07-23 | 282 | 306 | 282 | 301 | 31,000 | 273.64 |
| 1983-07-22 | 272 | 272 | 272 | 272 | 3,000 | 247.27 |
| 1983-07-21 | 266 | 266 | 266 | 266 | 3,000 | 241.82 |
| 1983-07-20 | 266 | 266 | 266 | 266 | 3,000 | 241.82 |
| 1983-07-19 | 265 | 266 | 265 | 265 | 8,000 | 240.91 |
| 1983-07-18 | 270 | 270 | 270 | 270 | 5,000 | 245.46 |
| 1983-07-14 | 265 | 265 | 265 | 265 | 1,000 | 240.91 |
| 1983-07-12 | 264 | 264 | 264 | 264 | 2,000 | 240 |
| 1983-07-11 | 278 | 279 | 265 | 265 | 18,000 | 240.91 |
| 1983-07-09 | 276 | 276 | 276 | 276 | 1,000 | 250.91 |
| 1983-07-08 | 268 | 274 | 268 | 274 | 5,000 | 249.09 |
| 1983-07-07 | 265 | 265 | 265 | 265 | 3,000 | 240.91 |
| 1983-07-06 | 265 | 265 | 265 | 265 | 2,000 | 240.91 |
| 1983-07-05 | 264 | 265 | 264 | 265 | 3,000 | 240.91 |
| 1983-07-01 | 265 | 266 | 264 | 264 | 9,000 | 240 |
| 1983-06-30 | 264 | 264 | 264 | 264 | 1,000 | 240 |
| 1983-06-29 | 268 | 268 | 268 | 268 | 3,000 | 243.64 |
| 1983-06-28 | 269 | 269 | 268 | 268 | 5,000 | 243.64 |
| 1983-06-27 | 269 | 269 | 268 | 269 | 4,000 | 244.55 |
| 1983-06-23 | 268 | 268 | 265 | 268 | 9,000 | 243.64 |
| 1983-06-22 | 268 | 268 | 263 | 263 | 9,000 | 239.09 |
| 1983-06-21 | 274 | 274 | 271 | 271 | 19,000 | 246.36 |
| 1983-06-20 | 285 | 285 | 275 | 275 | 12,000 | 250 |
| 1983-06-17 | 285 | 288 | 282 | 282 | 14,000 | 256.36 |
| 1983-06-16 | 290 | 290 | 281 | 290 | 31,000 | 263.64 |
| 1983-06-15 | 290 | 292 | 290 | 290 | 19,000 | 263.64 |
| 1983-06-14 | 286 | 290 | 286 | 290 | 5,000 | 263.64 |
| 1983-06-13 | 282 | 286 | 281 | 285 | 33,000 | 259.09 |
| 1983-06-10 | 284 | 285 | 281 | 281 | 33,000 | 255.46 |
| 1983-06-09 | 284 | 284 | 284 | 284 | 4,000 | 258.18 |
| 1983-06-08 | 283 | 288 | 281 | 286 | 11,000 | 260 |
| 1983-06-07 | 286 | 288 | 286 | 288 | 12,000 | 261.82 |
| 1983-06-06 | 290 | 290 | 290 | 290 | 8,000 | 263.64 |
| 1983-06-04 | 285 | 285 | 281 | 281 | 12,000 | 255.46 |
| 1983-06-03 | 294 | 294 | 280 | 290 | 44,000 | 263.64 |
| 1983-06-02 | 286 | 300 | 286 | 294 | 130,000 | 267.27 |
| 1983-06-01 | 276 | 285 | 271 | 285 | 33,000 | 259.09 |
| 1983-05-31 | 285 | 285 | 271 | 271 | 22,000 | 246.36 |
| 1983-05-30 | 289 | 289 | 281 | 285 | 44,000 | 259.09 |
| 1983-05-28 | 275 | 280 | 275 | 280 | 27,000 | 254.55 |
| 1983-05-27 | 270 | 275 | 270 | 275 | 15,000 | 250 |
| 1983-05-26 | 260 | 260 | 260 | 260 | 8,000 | 236.36 |
| 1983-05-25 | 261 | 275 | 260 | 275 | 18,000 | 250 |
| 1983-05-24 | 269 | 270 | 260 | 260 | 19,000 | 236.36 |
| 1983-05-23 | 274 | 274 | 268 | 268 | 6,000 | 243.64 |
| 1983-05-20 | 271 | 276 | 270 | 276 | 18,000 | 250.91 |
| 1983-05-19 | 261 | 270 | 261 | 270 | 14,000 | 245.46 |
| 1983-05-18 | 266 | 270 | 258 | 258 | 22,000 | 234.55 |
| 1983-05-17 | 263 | 264 | 262 | 262 | 12,000 | 238.18 |
| 1983-05-16 | 269 | 269 | 258 | 262 | 22,000 | 238.18 |
| 1983-05-14 | 269 | 269 | 269 | 269 | 3,000 | 244.55 |
| 1983-05-13 | 260 | 261 | 257 | 261 | 16,000 | 237.27 |
| 1983-05-11 | 277 | 277 | 277 | 277 | 6,000 | 251.82 |
| 1983-05-10 | 277 | 280 | 277 | 279 | 50,000 | 253.64 |
| 1983-05-09 | 280 | 287 | 279 | 279 | 39,000 | 253.64 |
| 1983-05-07 | 277 | 278 | 274 | 278 | 56,000 | 252.73 |
| 1983-05-06 | 270 | 273 | 269 | 273 | 26,000 | 248.18 |
| 1983-05-04 | 261 | 270 | 260 | 270 | 24,000 | 245.46 |
| 1983-05-02 | 258 | 260 | 258 | 260 | 11,000 | 236.36 |
| 1983-04-30 | 260 | 260 | 259 | 260 | 15,000 | 236.36 |
| 1983-04-28 | 250 | 262 | 246 | 260 | 48,000 | 236.36 |
| 1983-04-27 | 245 | 245 | 245 | 245 | 6,000 | 222.73 |
| 1983-04-26 | 245 | 245 | 244 | 245 | 4,000 | 222.73 |
| 1983-04-25 | 243 | 243 | 243 | 243 | 6,000 | 220.91 |
| 1983-04-23 | 249 | 249 | 247 | 247 | 3,000 | 224.55 |
| 1983-04-22 | 254 | 254 | 247 | 250 | 15,000 | 227.27 |
| 1983-04-21 | 255 | 256 | 255 | 256 | 9,000 | 232.73 |
| 1983-04-20 | 237 | 252 | 236 | 252 | 20,000 | 229.09 |
| 1983-04-19 | 236 | 237 | 236 | 236 | 14,000 | 214.55 |
| 1983-04-18 | 237 | 238 | 236 | 238 | 27,000 | 216.36 |
| 1983-04-15 | 247 | 248 | 245 | 246 | 14,000 | 223.64 |
| 1983-04-14 | 239 | 245 | 239 | 244 | 3,000 | 221.82 |
| 1983-04-13 | 242 | 242 | 239 | 239 | 10,000 | 217.27 |
| 1983-04-12 | 242 | 242 | 242 | 242 | 1,000 | 220 |
| 1983-04-09 | 241 | 241 | 241 | 241 | 1,000 | 219.09 |
| 1983-04-08 | 245 | 245 | 245 | 245 | 2,000 | 222.73 |
| 1983-04-07 | 241 | 241 | 241 | 241 | 1,000 | 219.09 |
| 1983-04-05 | 241 | 241 | 240 | 240 | 2,000 | 218.18 |
| 1983-04-04 | 240 | 240 | 240 | 240 | 9,000 | 218.18 |
| 1983-04-01 | 239 | 239 | 239 | 239 | 3,000 | 217.27 |
| 1983-03-31 | 239 | 239 | 239 | 239 | 2,000 | 217.27 |
| 1983-03-30 | 237 | 237 | 237 | 237 | 3,000 | 215.46 |
| 1983-03-29 | 242 | 242 | 237 | 237 | 4,000 | 215.46 |
| 1983-03-28 | 242 | 242 | 242 | 242 | 1,000 | 220 |
| 1983-03-26 | 236 | 236 | 236 | 236 | 7,000 | 214.55 |
| 1983-03-24 | 250 | 250 | 250 | 250 | 9,000 | 227.27 |
| 1983-03-23 | 250 | 250 | 243 | 243 | 11,000 | 220.91 |
| 1983-03-22 | 250 | 250 | 250 | 250 | 2,000 | 227.27 |
| 1983-03-18 | 251 | 251 | 251 | 251 | 2,000 | 228.18 |
| 1983-03-16 | 247 | 253 | 247 | 253 | 4,000 | 230 |
| 1983-03-15 | 243 | 246 | 243 | 246 | 19,000 | 223.64 |
| 1983-03-12 | 273 | 273 | 273 | 273 | 12,000 | 248.18 |
| 1983-03-11 | 254 | 265 | 254 | 263 | 10,000 | 239.09 |
| 1983-03-10 | 250 | 250 | 248 | 248 | 14,000 | 225.46 |
| 1983-03-09 | 250 | 250 | 250 | 250 | 3,000 | 227.27 |
| 1983-03-08 | 250 | 250 | 248 | 248 | 8,000 | 225.46 |
| 1983-03-07 | 250 | 250 | 250 | 250 | 9,000 | 227.27 |
| 1983-03-05 | 250 | 254 | 250 | 250 | 9,000 | 227.27 |
| 1983-03-04 | 254 | 254 | 251 | 253 | 9,000 | 230 |
| 1983-03-03 | 251 | 251 | 250 | 250 | 8,000 | 227.27 |
| 1983-03-02 | 255 | 255 | 250 | 250 | 4,000 | 227.27 |
| 1983-03-01 | 254 | 255 | 254 | 255 | 9,000 | 231.82 |
| 1983-02-28 | 254 | 254 | 254 | 254 | 2,000 | 230.91 |
| 1983-02-26 | 245 | 245 | 245 | 245 | 2,000 | 222.73 |
| 1983-02-25 | 246 | 246 | 241 | 242 | 9,000 | 220 |
| 1983-02-23 | 256 | 256 | 254 | 254 | 3,000 | 230.91 |
| 1983-02-22 | 252 | 256 | 251 | 256 | 9,000 | 232.73 |
| 1983-02-21 | 250 | 251 | 250 | 251 | 19,000 | 228.18 |
| 1983-02-18 | 255 | 255 | 250 | 250 | 14,000 | 227.27 |
| 1983-02-17 | 253 | 253 | 250 | 250 | 17,000 | 227.27 |
| 1983-02-16 | 251 | 259 | 250 | 252 | 22,000 | 229.09 |
| 1983-02-15 | 254 | 256 | 251 | 255 | 20,000 | 231.82 |
| 1983-02-14 | 254 | 260 | 250 | 250 | 17,000 | 227.27 |
| 1983-02-12 | 270 | 270 | 270 | 270 | 1,000 | 245.46 |
| 1983-02-10 | 270 | 270 | 270 | 270 | 13,000 | 245.46 |
| 1983-02-09 | 298 | 298 | 289 | 289 | 40,000 | 262.73 |
| 1983-02-08 | 279 | 295 | 277 | 295 | 94,000 | 268.18 |
| 1983-02-07 | 279 | 279 | 278 | 279 | 26,000 | 253.64 |
| 1983-02-05 | 264 | 270 | 263 | 270 | 27,000 | 245.46 |
| 1983-02-04 | 290 | 290 | 276 | 276 | 113,000 | 250.91 |
| 1983-02-03 | 293 | 294 | 270 | 270 | 266,000 | 245.46 |
| 1983-02-02 | 258 | 279 | 255 | 278 | 167,000 | 252.73 |
| 1983-02-01 | 240 | 259 | 240 | 259 | 44,000 | 235.46 |
| 1983-01-31 | 236 | 240 | 236 | 236 | 13,000 | 214.55 |
| 1983-01-29 | 236 | 240 | 235 | 235 | 5,000 | 213.64 |
| 1983-01-28 | 233 | 240 | 233 | 235 | 7,000 | 213.64 |
| 1983-01-27 | 233 | 233 | 233 | 233 | 1,000 | 211.82 |
| 1983-01-25 | 232 | 232 | 232 | 232 | 1,000 | 210.91 |
| 1983-01-24 | 232 | 232 | 230 | 230 | 5,000 | 209.09 |
| 1983-01-22 | 235 | 235 | 227 | 227 | 14,000 | 206.36 |
| 1983-01-21 | 240 | 240 | 240 | 240 | 2,000 | 218.18 |
| 1983-01-20 | 241 | 241 | 240 | 240 | 7,000 | 218.18 |
| 1983-01-19 | 245 | 245 | 245 | 245 | 7,000 | 222.73 |
| 1983-01-18 | 240 | 245 | 240 | 245 | 18,000 | 222.73 |
| 1983-01-17 | 252 | 255 | 252 | 255 | 32,000 | 231.82 |
| 1983-01-14 | 245 | 249 | 245 | 245 | 46,000 | 222.73 |
| 1983-01-13 | 230 | 240 | 230 | 240 | 18,000 | 218.18 |
| 1983-01-12 | 230 | 230 | 227 | 227 | 7,000 | 206.36 |
| 1983-01-11 | 229 | 230 | 229 | 230 | 2,000 | 209.09 |
| 1983-01-08 | 227 | 227 | 227 | 227 | 2,000 | 206.36 |
| 1983-01-07 | 236 | 243 | 235 | 235 | 7,000 | 213.64 |
| 1983-01-05 | 229 | 229 | 227 | 227 | 4,000 | 206.36 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
