6848 東亜ディーケーケー(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	561	561	561	561	6,000	510
1986-12-26	561	561	561	561	13,000	510
1986-12-25	582	582	570	570	3,000	518.18
1986-12-24	600	600	580	580	8,000	527.27
1986-12-23	591	598	590	598	6,000	543.64
1986-12-22	601	601	591	591	7,000	537.27
1986-12-19	600	601	600	601	12,000	546.36
1986-12-18	600	600	600	600	4,000	545.46
1986-12-17	581	581	581	581	1,000	528.18
1986-12-16	579	579	577	577	5,000	524.55
1986-12-15	600	600	599	599	5,000	544.55
1986-12-12	590	600	586	600	11,000	545.46
1986-12-11	590	590	590	590	3,000	536.36
1986-12-10	590	600	590	600	5,000	545.46
1986-12-09	600	600	600	600	2,000	545.46
1986-12-08	608	608	587	607	6,000	551.82
1986-12-06	608	608	600	600	3,000	545.46
1986-12-05	608	608	608	608	1,000	552.73
1986-12-04	611	611	610	610	14,000	554.55
1986-12-03	600	610	600	610	3,000	554.55
1986-12-02	586	586	585	585	3,000	531.82
1986-12-01	586	590	585	585	5,000	531.82
1986-11-28	583	583	580	580	19,000	527.27
1986-11-27	583	583	583	583	2,000	530
1986-11-26	581	581	581	581	11,000	528.18
1986-11-25	600	600	600	600	6,000	545.46
1986-11-22	591	595	580	580	13,000	527.27
1986-11-21	584	585	584	585	3,000	531.82
1986-11-20	586	586	580	580	13,000	527.27
1986-11-19	586	586	586	586	1,000	532.73
1986-11-18	586	586	586	586	2,000	532.73
1986-11-17	590	590	586	586	10,000	532.73
1986-11-14	600	600	600	600	4,000	545.46
1986-11-13	600	600	599	599	6,000	544.55
1986-11-12	625	625	599	599	8,000	544.55
1986-11-11	575	637	575	625	47,000	568.18
1986-11-10	555	555	555	555	6,000	504.55
1986-11-07	530	530	530	530	10,000	481.82
1986-11-06	540	550	536	536	9,000	487.27
1986-11-05	550	550	550	550	8,000	500
1986-11-04	539	539	530	535	11,000	486.36
1986-10-31	540	542	540	542	2,000	492.73
1986-10-30	541	541	540	540	2,000	490.91
1986-10-29	550	550	520	520	9,000	472.73
1986-10-28	545	550	540	540	6,000	490.91
1986-10-27	547	550	547	550	5,000	500
1986-10-25	550	550	540	548	9,000	498.18
1986-10-24	541	567	541	560	11,000	509.09
1986-10-23	505	540	500	540	25,000	490.91
1986-10-22	541	541	500	500	21,000	454.55
1986-10-21	530	540	525	540	15,000	490.91
1986-10-20	540	540	540	540	1,000	490.91
1986-10-17	541	541	540	540	8,000	490.91
1986-10-16	541	541	540	540	3,000	490.91
1986-10-15	541	541	541	541	1,000	491.82
1986-10-14	549	549	549	549	3,000	499.09
1986-10-13	559	559	559	559	53,000	508.18
1986-10-09	559	559	540	540	21,000	490.91
1986-10-08	536	550	533	550	102,000	500
1986-10-07	570	570	530	530	39,000	481.82
1986-10-04	568	570	568	570	7,000	518.18
1986-10-03	577	577	568	568	10,000	516.36
1986-10-02	594	594	577	577	7,000	524.55
1986-10-01	594	594	594	594	10,000	540
1986-09-30	594	594	594	594	9,000	540
1986-09-29	596	596	594	594	6,000	540
1986-09-27	594	594	594	594	2,000	540
1986-09-26	594	594	594	594	10,000	540
1986-09-25	594	594	594	594	3,000	540
1986-09-24	603	603	594	594	14,000	540
1986-09-19	601	602	600	602	7,000	547.27
1986-09-18	601	601	601	601	6,000	546.36
1986-09-17	630	640	620	620	4,000	563.64
1986-09-16	630	630	630	630	3,000	572.73
1986-09-12	640	640	640	640	6,000	581.82
1986-09-11	646	646	640	640	8,000	581.82
1986-09-10	660	661	640	640	6,000	581.82
1986-09-09	662	662	650	650	14,000	590.91
1986-09-08	666	666	660	660	8,000	600
1986-09-06	670	670	663	663	7,000	602.73
1986-09-05	650	650	650	650	5,000	590.91
1986-09-04	651	651	651	651	1,000	591.82
1986-09-03	651	652	651	651	10,000	591.82
1986-09-02	660	660	660	660	5,000	600
1986-09-01	661	665	660	660	6,000	600
1986-08-30	670	670	660	660	5,000	600
1986-08-27	658	660	658	660	13,000	600
1986-08-25	700	700	695	699	14,000	635.46
1986-08-23	700	700	700	700	11,000	636.36
1986-08-21	651	669	650	669	12,000	608.18
1986-08-20	660	661	649	649	11,000	590
1986-08-19	658	662	658	662	15,000	601.82
1986-08-18	679	680	679	680	20,000	618.18
1986-08-15	686	686	680	680	20,000	618.18
1986-08-14	688	688	688	688	3,000	625.46
1986-08-13	700	700	685	685	8,000	622.73
1986-08-12	710	710	695	700	10,000	636.36
1986-08-11	700	710	700	710	7,000	645.46
1986-08-08	700	700	700	700	3,000	636.36
1986-08-07	711	711	710	710	3,000	645.46
1986-08-06	711	711	711	711	3,000	646.36
1986-08-05	719	721	711	711	14,000	646.36
1986-08-04	717	717	717	717	5,000	651.82
1986-08-02	738	740	738	738	9,000	670.91
1986-08-01	748	749	743	748	12,000	680
1986-07-31	770	770	750	750	81,000	681.82
1986-07-29	697	700	687	690	20,000	627.27
1986-07-28	700	700	697	697	5,000	633.64
1986-07-26	695	695	695	695	4,000	631.82
1986-07-25	690	690	690	690	8,000	627.27
1986-07-24	694	696	685	685	32,000	622.73
1986-07-23	696	696	694	694	3,000	630.91
1986-07-22	696	710	695	695	15,000	631.82
1986-07-19	700	720	700	720	8,000	654.55
1986-07-18	699	700	694	700	6,000	636.36
1986-07-17	702	702	694	700	32,000	636.36
1986-07-16	698	698	698	698	12,000	634.55
1986-07-15	734	734	729	729	11,000	662.73
1986-07-14	755	756	735	735	28,000	668.18
1986-07-11	741	751	730	751	19,000	682.73
1986-07-10	754	754	742	742	28,000	674.55
1986-07-09	779	780	774	774	10,000	703.64
1986-07-08	775	781	775	781	17,000	710
1986-07-07	813	813	790	805	45,000	731.82
1986-07-05	819	820	814	814	35,000	740
1986-07-04	820	831	810	820	81,000	745.46
1986-07-03	790	814	790	814	149,000	740
1986-07-02	750	754	745	754	74,000	685.46
1986-07-01	699	750	699	750	55,000	681.82
1986-06-30	700	700	700	700	3,000	636.36
1986-06-28	690	700	685	685	14,000	622.73
1986-06-27	690	690	685	685	15,000	622.73
1986-06-26	686	690	686	690	3,000	627.27
1986-06-25	686	686	686	686	2,000	623.64
1986-06-24	686	686	686	686	5,000	623.64
1986-06-23	690	700	690	700	12,000	636.36
1986-06-21	700	710	700	710	9,000	645.46
1986-06-20	700	700	700	700	14,000	636.36
1986-06-18	686	686	676	676	14,000	614.55
1986-06-17	705	715	700	715	5,000	650
1986-06-16	731	731	725	725	9,000	659.09
1986-06-13	730	730	730	730	35,000	663.64
1986-06-12	648	680	648	680	44,000	618.18
1986-06-11	641	646	641	641	5,000	582.73
1986-06-10	639	640	639	640	22,000	581.82
1986-06-09	655	655	639	639	63,000	580.91
1986-06-07	646	657	646	656	24,000	596.36
1986-06-06	670	670	645	645	21,000	586.36
1986-06-05	676	677	670	670	18,000	609.09
1986-06-04	675	678	670	670	20,000	609.09
1986-06-03	673	675	672	675	4,000	613.64
1986-06-02	680	680	670	671	34,000	610
1986-05-30	676	680	676	680	12,000	618.18
1986-05-29	677	680	677	680	15,000	618.18
1986-05-28	694	700	670	670	23,000	609.09
1986-05-27	725	725	709	709	15,000	644.55
1986-05-26	730	740	725	725	15,000	659.09
1986-05-24	721	725	720	725	9,000	659.09
1986-05-23	733	740	720	720	16,000	654.55
1986-05-22	720	723	720	723	11,000	657.27
1986-05-21	720	720	700	705	12,000	640.91
1986-05-20	700	716	700	716	15,000	650.91
1986-05-19	695	699	680	680	10,000	618.18
1986-05-17	690	700	690	700	6,000	636.36
1986-05-16	690	690	680	680	4,000	618.18
1986-05-15	690	700	670	690	17,000	627.27
1986-05-14	681	690	670	670	16,000	609.09
1986-05-13	689	689	670	670	11,000	609.09
1986-05-12	691	700	690	690	16,000	627.27
1986-05-09	678	690	678	690	11,000	627.27
1986-05-08	670	676	670	676	4,000	614.55
1986-05-07	689	690	670	670	12,000	609.09
1986-05-06	683	690	680	690	8,000	627.27
1986-05-02	699	699	670	673	20,000	611.82
1986-05-01	700	709	695	709	9,000	644.55
1986-04-30	696	700	696	700	3,000	636.36
1986-04-28	680	695	680	695	3,000	631.82
1986-04-26	680	680	670	670	7,000	609.09
1986-04-24	659	660	650	650	14,000	590.91
1986-04-23	705	705	662	670	33,000	609.09
1986-04-21	675	675	675	675	12,000	613.64
1986-04-19	651	651	649	650	13,000	590.91
1986-04-18	670	670	650	650	24,000	590.91
1986-04-17	668	683	668	683	9,000	620.91
1986-04-16	658	658	658	658	18,000	598.18
1986-04-15	721	721	712	712	9,000	647.27
1986-04-14	721	725	721	725	17,000	659.09
1986-04-11	712	720	700	720	44,000	654.55
1986-04-10	675	702	669	702	24,000	638.18
1986-04-09	675	675	659	659	27,000	599.09
1986-04-08	628	655	627	655	14,000	595.46
1986-04-07	620	620	620	620	6,000	563.64
1986-04-05	658	658	655	655	10,000	595.46
1986-04-04	639	658	639	658	17,000	598.18
1986-04-03	611	643	610	643	20,000	584.55
1986-04-02	585	610	585	610	8,000	554.55
1986-04-01	595	595	585	585	27,000	531.82
1986-03-31	603	605	600	600	16,000	545.46
1986-03-29	578	591	577	591	7,000	537.27
1986-03-28	577	580	577	577	26,000	524.55
1986-03-27	593	603	577	577	34,000	524.55
1986-03-26	603	606	603	603	7,000	548.18
1986-03-25	620	620	595	600	19,000	545.46
1986-03-24	630	630	610	630	18,000	572.73
1986-03-22	629	636	629	630	16,000	572.73
1986-03-20	620	629	612	629	34,000	571.82
1986-03-19	661	661	623	623	27,000	566.36
1986-03-18	670	670	661	661	8,000	600.91
1986-03-17	690	690	666	676	60,000	614.55
1986-03-15	686	690	686	690	3,000	627.27
1986-03-14	701	701	680	680	14,000	618.18
1986-03-13	710	720	700	700	11,000	636.36
1986-03-12	721	721	710	710	15,000	645.46
1986-03-11	730	730	720	720	9,000	654.55
1986-03-10	748	748	720	730	19,000	663.64
1986-03-07	760	765	750	751	21,000	682.73
1986-03-06	746	750	740	750	29,000	681.82
1986-03-05	731	731	725	725	8,000	659.09
1986-03-04	710	725	705	710	29,000	645.46
1986-03-03	695	705	691	705	20,000	640.91
1986-03-01	695	705	695	705	6,000	640.91
1986-02-28	699	705	699	705	7,000	640.91
1986-02-27	679	700	679	700	46,000	636.36
1986-02-26	700	700	700	700	24,000	636.36
1986-02-25	741	741	730	730	15,000	663.64
1986-02-24	765	770	765	769	3,000	699.09
1986-02-22	780	785	765	765	9,000	695.46
1986-02-21	781	781	775	780	7,000	709.09
1986-02-20	799	799	789	789	2,000	717.27
1986-02-19	790	800	790	799	17,000	726.36
1986-02-18	800	803	790	800	20,000	727.27
1986-02-17	830	830	810	810	16,000	736.36
1986-02-15	805	825	805	825	12,000	750
1986-02-14	815	820	800	802	22,000	729.09
1986-02-13	825	830	820	820	25,000	745.46
1986-02-12	840	850	840	840	30,000	763.64
1986-02-10	840	840	840	840	27,000	763.64
1986-02-07	870	898	870	890	33,000	809.09
1986-02-06	816	850	815	850	37,000	772.73
1986-02-05	800	800	785	800	31,000	727.27
1986-02-04	848	848	811	811	22,000	737.27
1986-02-03	850	865	845	851	25,000	773.64
1986-02-01	889	890	889	890	8,000	809.09
1986-01-31	841	890	841	879	75,000	799.09
1986-01-30	840	840	840	840	30,000	763.64
1986-01-29	930	940	930	940	41,000	854.55
1986-01-28	969	969	961	961	27,000	873.64
1986-01-27	999	999	980	980	27,000	890.91
1986-01-25	959	999	959	999	117,000	908.18
1986-01-24	909	949	909	949	83,000	862.73
1986-01-23	899	899	899	899	92,000	817.27
1986-01-22	991	991	949	949	109,000	862.73
1986-01-21	999	1,070	990	999	201,000	908.18
1986-01-20	1,110	1,110	1,020	1,020	148,000	927.27
1986-01-18	1,130	1,130	1,040	1,120	180,000	1,018.18
1986-01-17	1,050	1,160	1,050	1,110	473,000	1,009.09
1986-01-16	1,050	1,120	1,000	1,070	543,000	972.73
1986-01-14	1,000	1,070	1,000	1,070	875,000	972.73
1986-01-13	939	941	888	900	399,000	818.18
1986-01-10	929	929	929	929	694,000	844.55
1986-01-09	720	829	715	829	858,000	753.64
1986-01-08	630	729	630	729	777,000	662.73
1986-01-07	665	665	631	639	99,000	580.91
1986-01-06	650	657	635	655	73,000	595.46
1986-01-04	680	680	660	669	111,000	608.18

分割・併合履歴： [1991-03-26]1株→1.1株