6848 東亜ディーケーケー(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 625 | 681 | 625 | 681 | 268,000 | 619.09 |
| 1985-12-27 | 632 | 635 | 610 | 610 | 85,000 | 554.55 |
| 1985-12-26 | 621 | 637 | 610 | 622 | 192,000 | 565.46 |
| 1985-12-25 | 630 | 650 | 603 | 603 | 260,000 | 548.18 |
| 1985-12-24 | 605 | 620 | 580 | 620 | 297,000 | 563.64 |
| 1985-12-23 | 600 | 621 | 599 | 600 | 461,000 | 545.46 |
| 1985-12-21 | 549 | 600 | 540 | 591 | 499,000 | 537.27 |
| 1985-12-20 | 520 | 540 | 504 | 540 | 141,000 | 490.91 |
| 1985-12-19 | 520 | 526 | 515 | 526 | 93,000 | 478.18 |
| 1985-12-18 | 494 | 562 | 492 | 550 | 265,000 | 500 |
| 1985-12-17 | 460 | 484 | 460 | 482 | 113,000 | 438.18 |
| 1985-12-16 | 455 | 461 | 455 | 457 | 39,000 | 415.46 |
| 1985-12-13 | 429 | 440 | 412 | 440 | 45,000 | 400 |
| 1985-12-12 | 425 | 425 | 425 | 425 | 9,000 | 386.36 |
| 1985-12-11 | 435 | 435 | 420 | 420 | 23,000 | 381.82 |
| 1985-12-10 | 436 | 436 | 431 | 431 | 2,000 | 391.82 |
| 1985-12-09 | 425 | 438 | 425 | 438 | 5,000 | 398.18 |
| 1985-12-07 | 430 | 430 | 425 | 425 | 5,000 | 386.36 |
| 1985-12-06 | 420 | 425 | 420 | 425 | 6,000 | 386.36 |
| 1985-12-05 | 415 | 415 | 415 | 415 | 3,000 | 377.27 |
| 1985-12-04 | 400 | 410 | 400 | 410 | 8,000 | 372.73 |
| 1985-12-03 | 400 | 405 | 400 | 400 | 8,000 | 363.64 |
| 1985-12-02 | 403 | 403 | 402 | 402 | 7,000 | 365.46 |
| 1985-11-27 | 404 | 404 | 403 | 403 | 2,000 | 366.36 |
| 1985-11-26 | 403 | 403 | 403 | 403 | 1,000 | 366.36 |
| 1985-11-25 | 401 | 402 | 401 | 402 | 6,000 | 365.46 |
| 1985-11-21 | 400 | 400 | 400 | 400 | 3,000 | 363.64 |
| 1985-11-20 | 400 | 400 | 400 | 400 | 4,000 | 363.64 |
| 1985-11-19 | 400 | 400 | 400 | 400 | 4,000 | 363.64 |
| 1985-11-15 | 400 | 400 | 400 | 400 | 3,000 | 363.64 |
| 1985-11-14 | 401 | 401 | 400 | 400 | 5,000 | 363.64 |
| 1985-11-13 | 405 | 405 | 400 | 400 | 4,000 | 363.64 |
| 1985-11-12 | 410 | 410 | 410 | 410 | 2,000 | 372.73 |
| 1985-11-11 | 405 | 410 | 405 | 410 | 13,000 | 372.73 |
| 1985-11-08 | 414 | 414 | 414 | 414 | 1,000 | 376.36 |
| 1985-11-07 | 414 | 414 | 414 | 414 | 1,000 | 376.36 |
| 1985-11-06 | 414 | 415 | 414 | 415 | 5,000 | 377.27 |
| 1985-11-05 | 420 | 420 | 420 | 420 | 5,000 | 381.82 |
| 1985-11-02 | 421 | 421 | 420 | 420 | 2,000 | 381.82 |
| 1985-10-31 | 422 | 422 | 422 | 422 | 1,000 | 383.64 |
| 1985-10-30 | 435 | 435 | 420 | 420 | 3,000 | 381.82 |
| 1985-10-29 | 430 | 435 | 430 | 435 | 4,000 | 395.46 |
| 1985-10-28 | 430 | 430 | 430 | 430 | 2,000 | 390.91 |
| 1985-10-26 | 421 | 421 | 420 | 420 | 2,000 | 381.82 |
| 1985-10-25 | 425 | 425 | 425 | 425 | 17,000 | 386.36 |
| 1985-10-24 | 420 | 425 | 420 | 425 | 4,000 | 386.36 |
| 1985-10-23 | 412 | 420 | 412 | 420 | 5,000 | 381.82 |
| 1985-10-22 | 411 | 415 | 411 | 415 | 6,000 | 377.27 |
| 1985-10-21 | 415 | 415 | 415 | 415 | 2,000 | 377.27 |
| 1985-10-19 | 429 | 436 | 420 | 420 | 15,000 | 381.82 |
| 1985-10-18 | 420 | 437 | 420 | 425 | 10,000 | 386.36 |
| 1985-10-17 | 414 | 430 | 414 | 430 | 18,000 | 390.91 |
| 1985-10-16 | 397 | 418 | 397 | 418 | 11,000 | 380 |
| 1985-10-15 | 407 | 410 | 400 | 400 | 6,000 | 363.64 |
| 1985-10-14 | 411 | 411 | 411 | 411 | 1,000 | 373.64 |
| 1985-10-11 | 390 | 414 | 390 | 413 | 24,000 | 375.46 |
| 1985-10-09 | 370 | 380 | 370 | 380 | 6,000 | 345.46 |
| 1985-10-08 | 372 | 374 | 372 | 372 | 5,000 | 338.18 |
| 1985-10-07 | 375 | 375 | 369 | 370 | 9,000 | 336.36 |
| 1985-10-05 | 380 | 380 | 380 | 380 | 2,000 | 345.46 |
| 1985-10-04 | 380 | 380 | 380 | 380 | 2,000 | 345.46 |
| 1985-10-03 | 380 | 380 | 380 | 380 | 2,000 | 345.46 |
| 1985-10-02 | 375 | 375 | 375 | 375 | 2,000 | 340.91 |
| 1985-09-30 | 380 | 380 | 380 | 380 | 6,000 | 345.46 |
| 1985-09-28 | 388 | 390 | 388 | 390 | 3,000 | 354.55 |
| 1985-09-27 | 388 | 388 | 388 | 388 | 6,000 | 352.73 |
| 1985-09-26 | 390 | 395 | 388 | 395 | 16,000 | 359.09 |
| 1985-09-25 | 394 | 394 | 393 | 393 | 4,000 | 357.27 |
| 1985-09-24 | 395 | 395 | 394 | 394 | 4,000 | 358.18 |
| 1985-09-20 | 397 | 397 | 395 | 395 | 3,000 | 359.09 |
| 1985-09-18 | 393 | 395 | 393 | 395 | 12,000 | 359.09 |
| 1985-09-13 | 393 | 393 | 393 | 393 | 3,000 | 357.27 |
| 1985-09-12 | 394 | 394 | 393 | 393 | 11,000 | 357.27 |
| 1985-09-11 | 393 | 393 | 393 | 393 | 4,000 | 357.27 |
| 1985-09-10 | 392 | 392 | 391 | 391 | 4,000 | 355.46 |
| 1985-09-09 | 388 | 391 | 388 | 391 | 4,000 | 355.46 |
| 1985-09-07 | 388 | 388 | 388 | 388 | 2,000 | 352.73 |
| 1985-09-06 | 393 | 396 | 388 | 388 | 9,000 | 352.73 |
| 1985-09-05 | 393 | 397 | 388 | 397 | 8,000 | 360.91 |
| 1985-09-04 | 397 | 397 | 395 | 395 | 3,000 | 359.09 |
| 1985-09-03 | 397 | 397 | 397 | 397 | 4,000 | 360.91 |
| 1985-09-02 | 400 | 400 | 398 | 398 | 8,000 | 361.82 |
| 1985-08-31 | 399 | 399 | 399 | 399 | 1,000 | 362.73 |
| 1985-08-29 | 399 | 399 | 399 | 399 | 6,000 | 362.73 |
| 1985-08-27 | 405 | 405 | 405 | 405 | 4,000 | 368.18 |
| 1985-08-26 | 405 | 405 | 400 | 400 | 6,000 | 363.64 |
| 1985-08-24 | 400 | 400 | 400 | 400 | 8,000 | 363.64 |
| 1985-08-23 | 401 | 405 | 401 | 405 | 14,000 | 368.18 |
| 1985-08-20 | 400 | 400 | 398 | 399 | 6,000 | 362.73 |
| 1985-08-19 | 400 | 400 | 400 | 400 | 4,000 | 363.64 |
| 1985-08-16 | 400 | 400 | 399 | 399 | 6,000 | 362.73 |
| 1985-08-15 | 398 | 398 | 398 | 398 | 7,000 | 361.82 |
| 1985-08-14 | 398 | 398 | 398 | 398 | 1,000 | 361.82 |
| 1985-08-13 | 400 | 400 | 400 | 400 | 4,000 | 363.64 |
| 1985-08-12 | 397 | 397 | 397 | 397 | 1,000 | 360.91 |
| 1985-08-09 | 397 | 397 | 397 | 397 | 4,000 | 360.91 |
| 1985-08-07 | 400 | 400 | 400 | 400 | 3,000 | 363.64 |
| 1985-08-05 | 400 | 400 | 400 | 400 | 3,000 | 363.64 |
| 1985-08-03 | 410 | 410 | 410 | 410 | 6,000 | 372.73 |
| 1985-08-02 | 410 | 410 | 410 | 410 | 1,000 | 372.73 |
| 1985-08-01 | 400 | 410 | 400 | 410 | 2,000 | 372.73 |
| 1985-07-31 | 398 | 398 | 398 | 398 | 3,000 | 361.82 |
| 1985-07-30 | 398 | 398 | 398 | 398 | 2,000 | 361.82 |
| 1985-07-29 | 398 | 398 | 398 | 398 | 2,000 | 361.82 |
| 1985-07-27 | 400 | 401 | 397 | 397 | 13,000 | 360.91 |
| 1985-07-26 | 401 | 401 | 401 | 401 | 7,000 | 364.55 |
| 1985-07-25 | 401 | 401 | 401 | 401 | 4,000 | 364.55 |
| 1985-07-24 | 401 | 401 | 401 | 401 | 9,000 | 364.55 |
| 1985-07-23 | 397 | 397 | 397 | 397 | 1,000 | 360.91 |
| 1985-07-19 | 401 | 401 | 400 | 400 | 11,000 | 363.64 |
| 1985-07-18 | 400 | 400 | 397 | 397 | 2,000 | 360.91 |
| 1985-07-17 | 400 | 400 | 400 | 400 | 1,000 | 363.64 |
| 1985-07-16 | 400 | 400 | 400 | 400 | 1,000 | 363.64 |
| 1985-07-15 | 401 | 401 | 400 | 400 | 15,000 | 363.64 |
| 1985-07-12 | 420 | 420 | 401 | 401 | 13,000 | 364.55 |
| 1985-07-11 | 423 | 425 | 421 | 423 | 16,000 | 384.55 |
| 1985-07-10 | 421 | 423 | 421 | 423 | 2,000 | 384.55 |
| 1985-07-09 | 420 | 425 | 420 | 421 | 12,000 | 382.73 |
| 1985-07-08 | 421 | 421 | 421 | 421 | 9,000 | 382.73 |
| 1985-07-06 | 425 | 425 | 423 | 423 | 7,000 | 384.55 |
| 1985-07-04 | 423 | 423 | 423 | 423 | 1,000 | 384.55 |
| 1985-06-29 | 421 | 421 | 421 | 421 | 1,000 | 382.73 |
| 1985-06-28 | 421 | 425 | 421 | 425 | 3,000 | 386.36 |
| 1985-06-27 | 434 | 434 | 420 | 420 | 16,000 | 381.82 |
| 1985-06-26 | 430 | 430 | 430 | 430 | 7,000 | 390.91 |
| 1985-06-25 | 425 | 425 | 425 | 425 | 5,000 | 386.36 |
| 1985-06-24 | 431 | 431 | 425 | 425 | 10,000 | 386.36 |
| 1985-06-22 | 435 | 436 | 435 | 436 | 14,000 | 396.36 |
| 1985-06-21 | 440 | 440 | 431 | 431 | 2,000 | 391.82 |
| 1985-06-20 | 440 | 448 | 440 | 445 | 4,000 | 404.55 |
| 1985-06-19 | 440 | 440 | 440 | 440 | 4,000 | 400 |
| 1985-06-18 | 449 | 450 | 440 | 440 | 8,000 | 400 |
| 1985-06-17 | 440 | 450 | 440 | 450 | 10,000 | 409.09 |
| 1985-06-15 | 450 | 450 | 450 | 450 | 2,000 | 409.09 |
| 1985-06-14 | 440 | 450 | 440 | 450 | 13,000 | 409.09 |
| 1985-06-13 | 440 | 440 | 440 | 440 | 4,000 | 400 |
| 1985-06-12 | 440 | 440 | 440 | 440 | 6,000 | 400 |
| 1985-06-10 | 440 | 440 | 440 | 440 | 7,000 | 400 |
| 1985-06-07 | 440 | 440 | 440 | 440 | 4,000 | 400 |
| 1985-06-06 | 443 | 443 | 443 | 443 | 4,000 | 402.73 |
| 1985-06-05 | 442 | 442 | 442 | 442 | 1,000 | 401.82 |
| 1985-06-04 | 450 | 451 | 441 | 441 | 9,000 | 400.91 |
| 1985-06-01 | 470 | 470 | 470 | 470 | 12,000 | 427.27 |
| 1985-05-31 | 471 | 471 | 470 | 470 | 8,000 | 427.27 |
| 1985-05-30 | 472 | 472 | 470 | 470 | 12,000 | 427.27 |
| 1985-05-25 | 450 | 452 | 450 | 452 | 10,000 | 410.91 |
| 1985-05-22 | 470 | 470 | 469 | 470 | 13,000 | 427.27 |
| 1985-05-21 | 481 | 481 | 481 | 481 | 1,000 | 437.27 |
| 1985-05-20 | 489 | 489 | 481 | 481 | 4,000 | 437.27 |
| 1985-05-18 | 481 | 494 | 481 | 494 | 8,000 | 449.09 |
| 1985-05-17 | 480 | 480 | 480 | 480 | 7,000 | 436.36 |
| 1985-05-16 | 481 | 481 | 480 | 480 | 3,000 | 436.36 |
| 1985-05-15 | 485 | 485 | 483 | 483 | 4,000 | 439.09 |
| 1985-05-14 | 482 | 485 | 482 | 485 | 3,000 | 440.91 |
| 1985-05-13 | 481 | 482 | 481 | 482 | 3,000 | 438.18 |
| 1985-05-10 | 500 | 500 | 481 | 481 | 22,000 | 437.27 |
| 1985-05-09 | 499 | 509 | 495 | 495 | 57,000 | 450 |
| 1985-05-08 | 499 | 499 | 499 | 499 | 13,000 | 453.64 |
| 1985-05-07 | 495 | 495 | 480 | 480 | 31,000 | 436.36 |
| 1985-05-04 | 490 | 495 | 480 | 480 | 24,000 | 436.36 |
| 1985-05-02 | 490 | 496 | 485 | 490 | 22,000 | 445.46 |
| 1985-05-01 | 495 | 498 | 486 | 495 | 44,000 | 450 |
| 1985-04-30 | 485 | 509 | 485 | 509 | 48,000 | 462.73 |
| 1985-04-27 | 450 | 470 | 450 | 469 | 19,000 | 426.36 |
| 1985-04-26 | 430 | 451 | 430 | 451 | 14,000 | 410 |
| 1985-04-25 | 431 | 431 | 430 | 430 | 7,000 | 390.91 |
| 1985-04-24 | 440 | 440 | 440 | 440 | 3,000 | 400 |
| 1985-04-23 | 423 | 425 | 423 | 425 | 7,000 | 386.36 |
| 1985-04-22 | 424 | 424 | 421 | 423 | 5,000 | 384.55 |
| 1985-04-20 | 424 | 424 | 424 | 424 | 2,000 | 385.46 |
| 1985-04-19 | 421 | 422 | 421 | 422 | 6,000 | 383.64 |
| 1985-04-18 | 420 | 420 | 416 | 420 | 7,000 | 381.82 |
| 1985-04-17 | 420 | 420 | 419 | 420 | 5,000 | 381.82 |
| 1985-04-16 | 426 | 428 | 420 | 420 | 17,000 | 381.82 |
| 1985-04-15 | 420 | 420 | 420 | 420 | 13,000 | 381.82 |
| 1985-04-12 | 420 | 420 | 415 | 415 | 9,000 | 377.27 |
| 1985-04-11 | 420 | 421 | 420 | 421 | 6,000 | 382.73 |
| 1985-04-10 | 420 | 421 | 420 | 421 | 16,000 | 382.73 |
| 1985-04-09 | 420 | 420 | 420 | 420 | 4,000 | 381.82 |
| 1985-04-08 | 420 | 423 | 420 | 420 | 20,000 | 381.82 |
| 1985-04-05 | 421 | 421 | 421 | 421 | 1,000 | 382.73 |
| 1985-04-04 | 425 | 425 | 420 | 420 | 9,000 | 381.82 |
| 1985-04-03 | 423 | 425 | 423 | 425 | 5,000 | 386.36 |
| 1985-04-02 | 425 | 425 | 424 | 424 | 2,000 | 385.46 |
| 1985-04-01 | 425 | 425 | 425 | 425 | 1,000 | 386.36 |
| 1985-03-30 | 430 | 430 | 427 | 427 | 2,000 | 388.18 |
| 1985-03-29 | 435 | 435 | 435 | 435 | 3,000 | 395.46 |
| 1985-03-28 | 430 | 430 | 425 | 425 | 14,000 | 386.36 |
| 1985-03-27 | 430 | 440 | 430 | 440 | 8,000 | 400 |
| 1985-03-26 | 427 | 428 | 426 | 426 | 11,000 | 387.27 |
| 1985-03-23 | 430 | 430 | 425 | 425 | 11,000 | 386.36 |
| 1985-03-22 | 450 | 450 | 435 | 435 | 12,000 | 395.46 |
| 1985-03-20 | 445 | 450 | 445 | 450 | 3,000 | 409.09 |
| 1985-03-19 | 447 | 447 | 445 | 445 | 5,000 | 404.55 |
| 1985-03-18 | 436 | 446 | 436 | 446 | 6,000 | 405.46 |
| 1985-03-15 | 450 | 450 | 441 | 441 | 12,000 | 400.91 |
| 1985-03-14 | 460 | 460 | 450 | 460 | 15,000 | 418.18 |
| 1985-03-13 | 460 | 461 | 460 | 461 | 5,000 | 419.09 |
| 1985-03-12 | 445 | 450 | 445 | 450 | 3,000 | 409.09 |
| 1985-03-11 | 445 | 445 | 445 | 445 | 3,000 | 404.55 |
| 1985-03-08 | 435 | 436 | 435 | 436 | 8,000 | 396.36 |
| 1985-03-07 | 445 | 445 | 428 | 428 | 14,000 | 389.09 |
| 1985-03-06 | 442 | 442 | 442 | 442 | 13,000 | 401.82 |
| 1985-03-05 | 455 | 460 | 454 | 454 | 8,000 | 412.73 |
| 1985-03-04 | 450 | 454 | 450 | 450 | 11,000 | 409.09 |
| 1985-03-02 | 450 | 450 | 445 | 445 | 2,000 | 404.55 |
| 1985-03-01 | 440 | 441 | 440 | 440 | 18,000 | 400 |
| 1985-02-28 | 440 | 440 | 440 | 440 | 5,000 | 400 |
| 1985-02-27 | 448 | 449 | 448 | 448 | 18,000 | 407.27 |
| 1985-02-26 | 455 | 455 | 450 | 453 | 10,000 | 411.82 |
| 1985-02-25 | 461 | 465 | 461 | 465 | 12,000 | 422.73 |
| 1985-02-23 | 465 | 465 | 460 | 461 | 3,000 | 419.09 |
| 1985-02-22 | 471 | 480 | 468 | 468 | 9,000 | 425.46 |
| 1985-02-20 | 481 | 489 | 480 | 489 | 5,000 | 444.55 |
| 1985-02-19 | 470 | 471 | 470 | 471 | 27,000 | 428.18 |
| 1985-02-18 | 451 | 451 | 451 | 451 | 5,000 | 410 |
| 1985-02-16 | 436 | 436 | 436 | 436 | 7,000 | 396.36 |
| 1985-02-15 | 450 | 450 | 428 | 428 | 22,000 | 389.09 |
| 1985-02-14 | 445 | 451 | 435 | 450 | 26,000 | 409.09 |
| 1985-02-13 | 450 | 450 | 440 | 445 | 5,000 | 404.55 |
| 1985-02-12 | 452 | 452 | 450 | 450 | 20,000 | 409.09 |
| 1985-02-08 | 452 | 452 | 452 | 452 | 8,000 | 410.91 |
| 1985-02-07 | 460 | 465 | 451 | 451 | 10,000 | 410 |
| 1985-02-06 | 470 | 471 | 460 | 460 | 18,000 | 418.18 |
| 1985-02-05 | 473 | 473 | 471 | 473 | 6,000 | 430 |
| 1985-02-04 | 471 | 478 | 471 | 478 | 31,000 | 434.55 |
| 1985-02-02 | 451 | 451 | 451 | 451 | 8,000 | 410 |
| 1985-02-01 | 452 | 452 | 450 | 450 | 10,000 | 409.09 |
| 1985-01-31 | 451 | 451 | 450 | 450 | 5,000 | 409.09 |
| 1985-01-30 | 453 | 454 | 450 | 450 | 26,000 | 409.09 |
| 1985-01-29 | 450 | 450 | 450 | 450 | 10,000 | 409.09 |
| 1985-01-28 | 461 | 461 | 460 | 460 | 5,000 | 418.18 |
| 1985-01-26 | 460 | 460 | 460 | 460 | 11,000 | 418.18 |
| 1985-01-25 | 475 | 475 | 474 | 474 | 7,000 | 430.91 |
| 1985-01-24 | 470 | 470 | 468 | 470 | 8,000 | 427.27 |
| 1985-01-23 | 469 | 470 | 459 | 459 | 8,000 | 417.27 |
| 1985-01-22 | 471 | 472 | 469 | 469 | 7,000 | 426.36 |
| 1985-01-21 | 477 | 477 | 470 | 470 | 15,000 | 427.27 |
| 1985-01-19 | 475 | 475 | 475 | 475 | 6,000 | 431.82 |
| 1985-01-18 | 470 | 470 | 470 | 470 | 8,000 | 427.27 |
| 1985-01-17 | 502 | 507 | 489 | 489 | 18,000 | 444.55 |
| 1985-01-16 | 495 | 506 | 495 | 502 | 13,000 | 456.36 |
| 1985-01-14 | 485 | 490 | 485 | 490 | 37,000 | 445.46 |
| 1985-01-11 | 489 | 494 | 470 | 480 | 33,000 | 436.36 |
| 1985-01-10 | 494 | 495 | 493 | 494 | 40,000 | 449.09 |
| 1985-01-09 | 452 | 454 | 452 | 454 | 5,000 | 412.73 |
| 1985-01-08 | 456 | 456 | 450 | 450 | 7,000 | 409.09 |
| 1985-01-05 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 1985-01-04 | 450 | 450 | 445 | 445 | 2,000 | 404.55 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
