6848 東亜ディーケーケー(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 450 | 450 | 445 | 445 | 6,000 | 404.55 |
| 1984-12-27 | 450 | 454 | 445 | 445 | 18,000 | 404.55 |
| 1984-12-26 | 449 | 450 | 449 | 450 | 28,000 | 409.09 |
| 1984-12-25 | 450 | 452 | 450 | 450 | 7,000 | 409.09 |
| 1984-12-24 | 452 | 452 | 452 | 452 | 4,000 | 410.91 |
| 1984-12-21 | 469 | 470 | 469 | 470 | 9,000 | 427.27 |
| 1984-12-20 | 475 | 475 | 470 | 475 | 16,000 | 431.82 |
| 1984-12-19 | 471 | 475 | 471 | 475 | 14,000 | 431.82 |
| 1984-12-18 | 450 | 451 | 450 | 451 | 6,000 | 410 |
| 1984-12-17 | 450 | 455 | 450 | 450 | 15,000 | 409.09 |
| 1984-12-15 | 451 | 453 | 450 | 450 | 6,000 | 409.09 |
| 1984-12-14 | 460 | 461 | 450 | 450 | 37,000 | 409.09 |
| 1984-12-13 | 462 | 465 | 455 | 460 | 24,000 | 418.18 |
| 1984-12-12 | 469 | 469 | 450 | 450 | 14,000 | 409.09 |
| 1984-12-07 | 490 | 490 | 480 | 480 | 8,000 | 436.36 |
| 1984-12-06 | 499 | 500 | 490 | 495 | 19,000 | 450 |
| 1984-12-04 | 491 | 510 | 491 | 510 | 14,000 | 463.64 |
| 1984-12-03 | 525 | 525 | 490 | 490 | 33,000 | 445.46 |
| 1984-12-01 | 548 | 548 | 525 | 525 | 13,000 | 477.27 |
| 1984-11-30 | 547 | 549 | 535 | 535 | 39,000 | 486.36 |
| 1984-11-29 | 531 | 570 | 525 | 525 | 49,000 | 477.27 |
| 1984-11-28 | 527 | 535 | 523 | 523 | 33,000 | 475.46 |
| 1984-11-27 | 532 | 541 | 521 | 521 | 76,000 | 473.64 |
| 1984-11-26 | 538 | 543 | 520 | 520 | 37,000 | 472.73 |
| 1984-11-24 | 584 | 584 | 579 | 579 | 12,000 | 526.36 |
| 1984-11-22 | 581 | 614 | 580 | 585 | 207,000 | 531.82 |
| 1984-11-21 | 540 | 580 | 540 | 580 | 99,000 | 527.27 |
| 1984-11-20 | 541 | 555 | 541 | 544 | 53,000 | 494.55 |
| 1984-11-19 | 589 | 589 | 551 | 555 | 99,000 | 504.55 |
| 1984-11-17 | 590 | 600 | 580 | 593 | 157,000 | 539.09 |
| 1984-11-16 | 580 | 621 | 570 | 610 | 695,000 | 554.55 |
| 1984-11-15 | 480 | 550 | 479 | 550 | 246,000 | 500 |
| 1984-11-14 | 490 | 490 | 472 | 480 | 32,000 | 436.36 |
| 1984-11-13 | 489 | 490 | 481 | 488 | 30,000 | 443.64 |
| 1984-11-12 | 511 | 511 | 488 | 494 | 83,000 | 449.09 |
| 1984-11-09 | 490 | 520 | 486 | 501 | 232,000 | 455.46 |
| 1984-11-08 | 490 | 498 | 475 | 485 | 117,000 | 440.91 |
| 1984-11-07 | 474 | 515 | 474 | 495 | 420,000 | 450 |
| 1984-11-06 | 455 | 483 | 450 | 480 | 151,000 | 436.36 |
| 1984-11-05 | 450 | 452 | 449 | 450 | 59,000 | 409.09 |
| 1984-11-02 | 435 | 435 | 430 | 431 | 18,000 | 391.82 |
| 1984-11-01 | 425 | 430 | 422 | 430 | 20,000 | 390.91 |
| 1984-10-31 | 424 | 425 | 420 | 425 | 9,000 | 386.36 |
| 1984-10-30 | 426 | 426 | 420 | 420 | 9,000 | 381.82 |
| 1984-10-29 | 434 | 435 | 428 | 428 | 9,000 | 389.09 |
| 1984-10-27 | 438 | 438 | 434 | 438 | 9,000 | 398.18 |
| 1984-10-26 | 438 | 438 | 435 | 435 | 6,000 | 395.46 |
| 1984-10-25 | 431 | 433 | 431 | 433 | 8,000 | 393.64 |
| 1984-10-24 | 431 | 431 | 425 | 426 | 17,000 | 387.27 |
| 1984-10-23 | 444 | 444 | 431 | 431 | 7,000 | 391.82 |
| 1984-10-20 | 455 | 460 | 448 | 448 | 27,000 | 407.27 |
| 1984-10-19 | 443 | 473 | 443 | 460 | 120,000 | 418.18 |
| 1984-10-18 | 435 | 450 | 431 | 443 | 85,000 | 402.73 |
| 1984-10-17 | 430 | 431 | 430 | 431 | 29,000 | 391.82 |
| 1984-10-16 | 414 | 420 | 414 | 415 | 15,000 | 377.27 |
| 1984-10-15 | 416 | 416 | 414 | 415 | 13,000 | 377.27 |
| 1984-10-12 | 401 | 415 | 401 | 415 | 15,000 | 377.27 |
| 1984-10-11 | 423 | 424 | 415 | 415 | 13,000 | 377.27 |
| 1984-10-09 | 430 | 435 | 429 | 429 | 26,000 | 390 |
| 1984-10-08 | 450 | 451 | 444 | 445 | 47,000 | 404.55 |
| 1984-10-06 | 420 | 450 | 420 | 447 | 165,000 | 406.36 |
| 1984-10-05 | 402 | 420 | 402 | 420 | 42,000 | 381.82 |
| 1984-10-04 | 409 | 409 | 402 | 402 | 21,000 | 365.46 |
| 1984-10-03 | 401 | 410 | 401 | 409 | 6,000 | 371.82 |
| 1984-10-02 | 420 | 420 | 401 | 401 | 50,000 | 364.55 |
| 1984-10-01 | 413 | 418 | 406 | 418 | 42,000 | 380 |
| 1984-09-29 | 394 | 402 | 394 | 400 | 15,000 | 363.64 |
| 1984-09-28 | 395 | 395 | 392 | 392 | 7,000 | 356.36 |
| 1984-09-27 | 392 | 393 | 392 | 393 | 2,000 | 357.27 |
| 1984-09-26 | 399 | 400 | 394 | 394 | 11,000 | 358.18 |
| 1984-09-25 | 399 | 400 | 399 | 399 | 8,000 | 362.73 |
| 1984-09-22 | 398 | 400 | 398 | 400 | 7,000 | 363.64 |
| 1984-09-21 | 388 | 394 | 384 | 394 | 15,000 | 358.18 |
| 1984-09-20 | 387 | 388 | 387 | 388 | 7,000 | 352.73 |
| 1984-09-19 | 386 | 390 | 385 | 389 | 6,000 | 353.64 |
| 1984-09-18 | 375 | 386 | 375 | 386 | 3,000 | 350.91 |
| 1984-09-17 | 375 | 385 | 375 | 385 | 3,000 | 350 |
| 1984-09-14 | 399 | 399 | 380 | 380 | 11,000 | 345.46 |
| 1984-09-13 | 399 | 400 | 399 | 400 | 4,000 | 363.64 |
| 1984-09-12 | 389 | 389 | 380 | 389 | 8,000 | 353.64 |
| 1984-09-11 | 389 | 389 | 380 | 380 | 3,000 | 345.46 |
| 1984-09-10 | 389 | 389 | 389 | 389 | 1,000 | 353.64 |
| 1984-09-07 | 390 | 400 | 390 | 399 | 11,000 | 362.73 |
| 1984-09-05 | 425 | 425 | 415 | 415 | 23,000 | 377.27 |
| 1984-09-04 | 428 | 430 | 419 | 420 | 63,000 | 381.82 |
| 1984-09-03 | 411 | 425 | 411 | 421 | 54,000 | 382.73 |
| 1984-09-01 | 400 | 410 | 400 | 408 | 26,000 | 370.91 |
| 1984-08-31 | 393 | 397 | 393 | 397 | 19,000 | 360.91 |
| 1984-08-30 | 397 | 397 | 386 | 386 | 17,000 | 350.91 |
| 1984-08-29 | 387 | 387 | 385 | 385 | 13,000 | 350 |
| 1984-08-28 | 383 | 383 | 382 | 382 | 4,000 | 347.27 |
| 1984-08-27 | 370 | 378 | 370 | 375 | 16,000 | 340.91 |
| 1984-08-25 | 367 | 377 | 367 | 370 | 12,000 | 336.36 |
| 1984-08-24 | 363 | 365 | 360 | 365 | 11,000 | 331.82 |
| 1984-08-23 | 365 | 365 | 365 | 365 | 5,000 | 331.82 |
| 1984-08-22 | 360 | 366 | 359 | 366 | 5,000 | 332.73 |
| 1984-08-21 | 360 | 360 | 359 | 359 | 6,000 | 326.36 |
| 1984-08-20 | 360 | 360 | 360 | 360 | 5,000 | 327.27 |
| 1984-08-18 | 348 | 353 | 348 | 353 | 7,000 | 320.91 |
| 1984-08-17 | 334 | 348 | 334 | 348 | 7,000 | 316.36 |
| 1984-08-16 | 335 | 339 | 335 | 339 | 3,000 | 308.18 |
| 1984-08-15 | 327 | 327 | 327 | 327 | 1,000 | 297.27 |
| 1984-08-13 | 324 | 324 | 324 | 324 | 1,000 | 294.55 |
| 1984-08-10 | 324 | 324 | 324 | 324 | 3,000 | 294.55 |
| 1984-08-09 | 329 | 329 | 324 | 324 | 4,000 | 294.55 |
| 1984-08-08 | 320 | 324 | 320 | 324 | 4,000 | 294.55 |
| 1984-08-03 | 312 | 312 | 312 | 312 | 1,000 | 283.64 |
| 1984-08-01 | 314 | 314 | 310 | 310 | 11,000 | 281.82 |
| 1984-07-31 | 316 | 316 | 316 | 316 | 2,000 | 287.27 |
| 1984-07-30 | 320 | 320 | 315 | 316 | 14,000 | 287.27 |
| 1984-07-28 | 320 | 320 | 320 | 320 | 2,000 | 290.91 |
| 1984-07-27 | 320 | 320 | 320 | 320 | 3,000 | 290.91 |
| 1984-07-26 | 316 | 320 | 316 | 320 | 4,000 | 290.91 |
| 1984-07-25 | 320 | 320 | 320 | 320 | 1,000 | 290.91 |
| 1984-07-24 | 323 | 323 | 320 | 320 | 4,000 | 290.91 |
| 1984-07-23 | 324 | 324 | 324 | 324 | 1,000 | 294.55 |
| 1984-07-21 | 320 | 320 | 320 | 320 | 1,000 | 290.91 |
| 1984-07-20 | 330 | 330 | 325 | 330 | 8,000 | 300 |
| 1984-07-19 | 331 | 331 | 331 | 331 | 1,000 | 300.91 |
| 1984-07-17 | 330 | 330 | 330 | 330 | 3,000 | 300 |
| 1984-07-16 | 332 | 332 | 332 | 332 | 1,000 | 301.82 |
| 1984-07-13 | 333 | 333 | 333 | 333 | 2,000 | 302.73 |
| 1984-07-10 | 347 | 347 | 347 | 347 | 10,000 | 315.46 |
| 1984-07-09 | 330 | 330 | 330 | 330 | 4,000 | 300 |
| 1984-07-07 | 324 | 330 | 324 | 330 | 8,000 | 300 |
| 1984-07-06 | 324 | 330 | 324 | 330 | 8,000 | 300 |
| 1984-07-05 | 318 | 330 | 318 | 330 | 15,000 | 300 |
| 1984-07-03 | 325 | 330 | 325 | 330 | 4,000 | 300 |
| 1984-06-29 | 330 | 330 | 330 | 330 | 1,000 | 300 |
| 1984-06-28 | 330 | 330 | 330 | 330 | 2,000 | 300 |
| 1984-06-26 | 315 | 330 | 315 | 330 | 6,000 | 300 |
| 1984-06-25 | 330 | 330 | 325 | 325 | 3,000 | 295.46 |
| 1984-06-21 | 325 | 325 | 325 | 325 | 2,000 | 295.46 |
| 1984-06-20 | 320 | 330 | 320 | 330 | 16,000 | 300 |
| 1984-06-19 | 330 | 330 | 330 | 330 | 2,000 | 300 |
| 1984-06-18 | 315 | 315 | 315 | 315 | 2,000 | 286.36 |
| 1984-06-15 | 315 | 315 | 315 | 315 | 16,000 | 286.36 |
| 1984-06-14 | 330 | 330 | 330 | 330 | 4,000 | 300 |
| 1984-06-12 | 346 | 346 | 346 | 346 | 3,000 | 314.55 |
| 1984-06-08 | 351 | 351 | 351 | 351 | 1,000 | 319.09 |
| 1984-06-07 | 352 | 352 | 352 | 352 | 1,000 | 320 |
| 1984-06-01 | 352 | 352 | 350 | 350 | 4,000 | 318.18 |
| 1984-05-31 | 353 | 353 | 353 | 353 | 2,000 | 320.91 |
| 1984-05-28 | 353 | 353 | 353 | 353 | 1,000 | 320.91 |
| 1984-05-26 | 340 | 352 | 340 | 352 | 7,000 | 320 |
| 1984-05-25 | 340 | 340 | 339 | 339 | 6,000 | 308.18 |
| 1984-05-24 | 341 | 341 | 340 | 340 | 5,000 | 309.09 |
| 1984-05-23 | 341 | 341 | 341 | 341 | 4,000 | 310 |
| 1984-05-19 | 350 | 350 | 349 | 349 | 11,000 | 317.27 |
| 1984-05-18 | 355 | 355 | 352 | 352 | 7,000 | 320 |
| 1984-05-17 | 357 | 357 | 357 | 357 | 3,000 | 324.55 |
| 1984-05-16 | 369 | 369 | 360 | 365 | 13,000 | 331.82 |
| 1984-05-15 | 370 | 370 | 370 | 370 | 8,000 | 336.36 |
| 1984-05-14 | 385 | 385 | 385 | 385 | 5,000 | 350 |
| 1984-05-10 | 390 | 390 | 385 | 385 | 5,000 | 350 |
| 1984-05-09 | 385 | 385 | 385 | 385 | 5,000 | 350 |
| 1984-05-08 | 390 | 400 | 390 | 400 | 3,000 | 363.64 |
| 1984-05-04 | 385 | 390 | 385 | 385 | 10,000 | 350 |
| 1984-05-02 | 385 | 389 | 385 | 385 | 9,000 | 350 |
| 1984-05-01 | 385 | 390 | 385 | 390 | 6,000 | 354.55 |
| 1984-04-28 | 385 | 387 | 385 | 385 | 17,000 | 350 |
| 1984-04-27 | 385 | 385 | 385 | 385 | 5,000 | 350 |
| 1984-04-26 | 388 | 389 | 388 | 389 | 8,000 | 353.64 |
| 1984-04-25 | 390 | 390 | 388 | 388 | 14,000 | 352.73 |
| 1984-04-24 | 385 | 388 | 385 | 388 | 7,000 | 352.73 |
| 1984-04-23 | 386 | 386 | 386 | 386 | 4,000 | 350.91 |
| 1984-04-21 | 386 | 390 | 386 | 390 | 7,000 | 354.55 |
| 1984-04-20 | 391 | 391 | 386 | 386 | 12,000 | 350.91 |
| 1984-04-18 | 400 | 405 | 385 | 385 | 37,000 | 350 |
| 1984-04-17 | 396 | 396 | 396 | 396 | 4,000 | 360 |
| 1984-04-16 | 386 | 386 | 386 | 386 | 3,000 | 350.91 |
| 1984-04-13 | 396 | 396 | 396 | 396 | 3,000 | 360 |
| 1984-04-12 | 386 | 390 | 385 | 386 | 17,000 | 350.91 |
| 1984-04-11 | 396 | 396 | 385 | 385 | 24,000 | 350 |
| 1984-04-10 | 390 | 391 | 390 | 391 | 6,000 | 355.46 |
| 1984-04-09 | 390 | 390 | 389 | 390 | 11,000 | 354.55 |
| 1984-04-07 | 390 | 390 | 390 | 390 | 6,000 | 354.55 |
| 1984-04-05 | 397 | 400 | 396 | 400 | 14,000 | 363.64 |
| 1984-04-03 | 390 | 390 | 381 | 381 | 7,000 | 346.36 |
| 1984-04-02 | 400 | 404 | 398 | 398 | 6,000 | 361.82 |
| 1984-03-31 | 399 | 400 | 398 | 400 | 11,000 | 363.64 |
| 1984-03-30 | 406 | 407 | 404 | 404 | 11,000 | 367.27 |
| 1984-03-29 | 407 | 407 | 405 | 405 | 25,000 | 368.18 |
| 1984-03-28 | 400 | 407 | 400 | 407 | 3,000 | 370 |
| 1984-03-27 | 409 | 410 | 398 | 398 | 17,000 | 361.82 |
| 1984-03-26 | 410 | 410 | 410 | 410 | 8,000 | 372.73 |
| 1984-03-24 | 388 | 388 | 388 | 388 | 6,000 | 352.73 |
| 1984-03-23 | 386 | 386 | 386 | 386 | 1,000 | 350.91 |
| 1984-03-22 | 400 | 408 | 385 | 385 | 24,000 | 350 |
| 1984-03-21 | 398 | 405 | 396 | 396 | 11,000 | 360 |
| 1984-03-19 | 386 | 395 | 385 | 395 | 14,000 | 359.09 |
| 1984-03-17 | 385 | 388 | 384 | 388 | 8,000 | 352.73 |
| 1984-03-16 | 400 | 400 | 382 | 395 | 21,000 | 359.09 |
| 1984-03-15 | 403 | 405 | 402 | 402 | 22,000 | 365.46 |
| 1984-03-14 | 415 | 415 | 405 | 405 | 16,000 | 368.18 |
| 1984-03-13 | 410 | 415 | 407 | 407 | 33,000 | 370 |
| 1984-03-12 | 402 | 415 | 402 | 406 | 18,000 | 369.09 |
| 1984-03-09 | 415 | 415 | 400 | 401 | 16,000 | 364.55 |
| 1984-03-08 | 415 | 420 | 410 | 410 | 17,000 | 372.73 |
| 1984-03-07 | 411 | 420 | 410 | 415 | 26,000 | 377.27 |
| 1984-03-06 | 408 | 420 | 406 | 406 | 36,000 | 369.09 |
| 1984-03-05 | 420 | 425 | 405 | 405 | 49,000 | 368.18 |
| 1984-03-03 | 410 | 410 | 405 | 410 | 18,000 | 372.73 |
| 1984-03-02 | 409 | 417 | 409 | 417 | 29,000 | 379.09 |
| 1984-03-01 | 423 | 423 | 405 | 410 | 42,000 | 372.73 |
| 1984-02-29 | 423 | 435 | 419 | 419 | 49,000 | 380.91 |
| 1984-02-28 | 420 | 441 | 420 | 423 | 119,000 | 384.55 |
| 1984-02-27 | 400 | 410 | 395 | 410 | 57,000 | 372.73 |
| 1984-02-25 | 392 | 405 | 392 | 396 | 16,000 | 360 |
| 1984-02-24 | 390 | 395 | 389 | 390 | 22,000 | 354.55 |
| 1984-02-23 | 383 | 395 | 383 | 385 | 24,000 | 350 |
| 1984-02-22 | 390 | 392 | 383 | 383 | 24,000 | 348.18 |
| 1984-02-21 | 390 | 390 | 381 | 390 | 12,000 | 354.55 |
| 1984-02-20 | 394 | 394 | 385 | 390 | 8,000 | 354.55 |
| 1984-02-17 | 397 | 404 | 397 | 404 | 10,000 | 367.27 |
| 1984-02-16 | 387 | 398 | 385 | 398 | 27,000 | 361.82 |
| 1984-02-15 | 390 | 398 | 390 | 398 | 7,000 | 361.82 |
| 1984-02-14 | 385 | 400 | 385 | 390 | 22,000 | 354.55 |
| 1984-02-13 | 385 | 395 | 385 | 385 | 9,000 | 350 |
| 1984-02-10 | 395 | 395 | 380 | 380 | 18,000 | 345.46 |
| 1984-02-09 | 399 | 403 | 398 | 401 | 26,000 | 364.55 |
| 1984-02-08 | 419 | 420 | 410 | 414 | 30,000 | 376.36 |
| 1984-02-07 | 426 | 426 | 418 | 418 | 68,000 | 380 |
| 1984-02-06 | 420 | 430 | 413 | 428 | 107,000 | 389.09 |
| 1984-02-04 | 416 | 416 | 405 | 413 | 94,000 | 375.46 |
| 1984-02-03 | 395 | 417 | 394 | 417 | 115,000 | 379.09 |
| 1984-02-02 | 392 | 400 | 390 | 390 | 71,000 | 354.55 |
| 1984-02-01 | 400 | 401 | 391 | 392 | 43,000 | 356.36 |
| 1984-01-31 | 410 | 410 | 400 | 400 | 73,000 | 363.64 |
| 1984-01-30 | 385 | 415 | 380 | 415 | 170,000 | 377.27 |
| 1984-01-28 | 388 | 389 | 385 | 388 | 22,000 | 352.73 |
| 1984-01-27 | 390 | 390 | 381 | 389 | 77,000 | 353.64 |
| 1984-01-26 | 378 | 390 | 375 | 390 | 96,000 | 354.55 |
| 1984-01-25 | 386 | 394 | 371 | 375 | 107,000 | 340.91 |
| 1984-01-24 | 367 | 388 | 367 | 386 | 106,000 | 350.91 |
| 1984-01-23 | 360 | 364 | 341 | 341 | 51,000 | 310 |
| 1984-01-21 | 344 | 360 | 344 | 360 | 15,000 | 327.27 |
| 1984-01-20 | 351 | 351 | 344 | 344 | 11,000 | 312.73 |
| 1984-01-19 | 350 | 350 | 344 | 350 | 10,000 | 318.18 |
| 1984-01-18 | 350 | 350 | 341 | 343 | 13,000 | 311.82 |
| 1984-01-17 | 342 | 350 | 341 | 342 | 22,000 | 310.91 |
| 1984-01-13 | 353 | 353 | 341 | 341 | 33,000 | 310 |
| 1984-01-12 | 353 | 353 | 353 | 353 | 4,000 | 320.91 |
| 1984-01-11 | 352 | 352 | 351 | 351 | 8,000 | 319.09 |
| 1984-01-10 | 360 | 360 | 351 | 351 | 9,000 | 319.09 |
| 1984-01-09 | 363 | 364 | 351 | 351 | 10,000 | 319.09 |
| 1984-01-07 | 369 | 369 | 364 | 365 | 16,000 | 331.82 |
| 1984-01-06 | 365 | 369 | 355 | 369 | 39,000 | 335.46 |
| 1984-01-05 | 370 | 370 | 367 | 368 | 53,000 | 334.55 |
| 1984-01-04 | 350 | 350 | 349 | 349 | 14,000 | 317.27 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
