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