6848 東亜ディーケーケー(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 610 | 610 | 600 | 600 | 3,000 | 545.46 |
| 1987-12-26 | 610 | 610 | 610 | 610 | 2,000 | 554.55 |
| 1987-12-25 | 611 | 611 | 611 | 611 | 6,000 | 555.46 |
| 1987-12-23 | 615 | 620 | 611 | 611 | 4,000 | 555.46 |
| 1987-12-22 | 625 | 625 | 621 | 621 | 7,000 | 564.55 |
| 1987-12-21 | 621 | 621 | 621 | 621 | 2,000 | 564.55 |
| 1987-12-18 | 611 | 611 | 611 | 611 | 3,000 | 555.46 |
| 1987-12-17 | 611 | 611 | 611 | 611 | 1,000 | 555.46 |
| 1987-12-16 | 629 | 630 | 612 | 612 | 11,000 | 556.36 |
| 1987-12-15 | 621 | 630 | 621 | 630 | 4,000 | 572.73 |
| 1987-12-14 | 629 | 629 | 621 | 621 | 9,000 | 564.55 |
| 1987-12-11 | 621 | 621 | 621 | 621 | 9,000 | 564.55 |
| 1987-12-09 | 610 | 610 | 610 | 610 | 6,000 | 554.55 |
| 1987-12-08 | 609 | 609 | 609 | 609 | 1,000 | 553.64 |
| 1987-11-25 | 612 | 612 | 612 | 612 | 3,000 | 556.36 |
| 1987-11-20 | 620 | 620 | 620 | 620 | 2,000 | 563.64 |
| 1987-11-12 | 600 | 600 | 600 | 600 | 3,000 | 545.46 |
| 1987-11-11 | 610 | 610 | 599 | 600 | 16,000 | 545.46 |
| 1987-11-10 | 630 | 631 | 630 | 630 | 9,000 | 572.73 |
| 1987-11-09 | 642 | 642 | 630 | 630 | 7,000 | 572.73 |
| 1987-11-06 | 626 | 630 | 625 | 630 | 12,000 | 572.73 |
| 1987-11-05 | 624 | 625 | 622 | 622 | 6,000 | 565.46 |
| 1987-11-04 | 625 | 625 | 620 | 620 | 3,000 | 563.64 |
| 1987-11-02 | 641 | 658 | 630 | 630 | 14,000 | 572.73 |
| 1987-10-31 | 626 | 626 | 626 | 626 | 2,000 | 569.09 |
| 1987-10-30 | 605 | 605 | 605 | 605 | 1,000 | 550 |
| 1987-10-29 | 609 | 620 | 601 | 601 | 6,000 | 546.36 |
| 1987-10-28 | 620 | 630 | 620 | 620 | 12,000 | 563.64 |
| 1987-10-27 | 610 | 620 | 610 | 620 | 8,000 | 563.64 |
| 1987-10-26 | 630 | 630 | 630 | 630 | 1,000 | 572.73 |
| 1987-10-24 | 631 | 631 | 630 | 630 | 3,000 | 572.73 |
| 1987-10-21 | 610 | 629 | 610 | 629 | 3,000 | 571.82 |
| 1987-10-20 | 610 | 610 | 610 | 610 | 6,000 | 554.55 |
| 1987-10-19 | 675 | 675 | 650 | 650 | 9,000 | 590.91 |
| 1987-10-16 | 660 | 671 | 660 | 671 | 4,000 | 610 |
| 1987-10-15 | 689 | 689 | 680 | 680 | 8,000 | 618.18 |
| 1987-10-14 | 700 | 700 | 681 | 689 | 8,000 | 626.36 |
| 1987-10-13 | 719 | 719 | 715 | 715 | 7,000 | 650 |
| 1987-10-12 | 722 | 730 | 721 | 730 | 19,000 | 663.64 |
| 1987-10-09 | 726 | 741 | 713 | 723 | 40,000 | 657.27 |
| 1987-10-08 | 700 | 719 | 680 | 719 | 33,000 | 653.64 |
| 1987-10-07 | 684 | 689 | 680 | 680 | 6,000 | 618.18 |
| 1987-10-06 | 689 | 694 | 689 | 689 | 7,000 | 626.36 |
| 1987-10-05 | 676 | 690 | 672 | 690 | 14,000 | 627.27 |
| 1987-10-03 | 666 | 670 | 666 | 670 | 7,000 | 609.09 |
| 1987-10-02 | 660 | 665 | 660 | 665 | 16,000 | 604.55 |
| 1987-10-01 | 660 | 660 | 660 | 660 | 5,000 | 600 |
| 1987-09-30 | 645 | 660 | 645 | 660 | 18,000 | 600 |
| 1987-09-29 | 655 | 655 | 655 | 655 | 1,000 | 595.46 |
| 1987-09-28 | 645 | 670 | 645 | 645 | 17,000 | 586.36 |
| 1987-09-26 | 652 | 652 | 652 | 652 | 4,000 | 592.73 |
| 1987-09-25 | 650 | 655 | 650 | 655 | 5,000 | 595.46 |
| 1987-09-24 | 631 | 631 | 631 | 631 | 2,000 | 573.64 |
| 1987-09-22 | 665 | 665 | 611 | 613 | 24,000 | 557.27 |
| 1987-09-21 | 651 | 665 | 651 | 665 | 9,000 | 604.55 |
| 1987-09-18 | 662 | 663 | 662 | 662 | 5,000 | 601.82 |
| 1987-09-17 | 663 | 663 | 663 | 663 | 7,000 | 602.73 |
| 1987-09-16 | 664 | 665 | 662 | 662 | 7,000 | 601.82 |
| 1987-09-14 | 666 | 666 | 655 | 665 | 16,000 | 604.55 |
| 1987-09-11 | 655 | 665 | 655 | 665 | 11,000 | 604.55 |
| 1987-09-10 | 652 | 655 | 651 | 655 | 5,000 | 595.46 |
| 1987-09-09 | 650 | 651 | 650 | 650 | 13,000 | 590.91 |
| 1987-09-08 | 645 | 652 | 645 | 652 | 7,000 | 592.73 |
| 1987-09-07 | 646 | 646 | 646 | 646 | 3,000 | 587.27 |
| 1987-09-05 | 637 | 638 | 635 | 635 | 12,000 | 577.27 |
| 1987-09-04 | 644 | 644 | 636 | 636 | 11,000 | 578.18 |
| 1987-09-03 | 665 | 665 | 644 | 660 | 7,000 | 600 |
| 1987-09-02 | 656 | 665 | 655 | 665 | 17,000 | 604.55 |
| 1987-09-01 | 650 | 670 | 650 | 650 | 29,000 | 590.91 |
| 1987-08-31 | 649 | 650 | 640 | 650 | 11,000 | 590.91 |
| 1987-08-29 | 625 | 625 | 625 | 625 | 5,000 | 568.18 |
| 1987-08-28 | 640 | 640 | 630 | 630 | 4,000 | 572.73 |
| 1987-08-27 | 625 | 645 | 625 | 645 | 6,000 | 586.36 |
| 1987-08-26 | 635 | 640 | 623 | 623 | 5,000 | 566.36 |
| 1987-08-25 | 645 | 650 | 645 | 645 | 4,000 | 586.36 |
| 1987-08-24 | 621 | 639 | 621 | 639 | 4,000 | 580.91 |
| 1987-08-22 | 630 | 630 | 630 | 630 | 2,000 | 572.73 |
| 1987-08-21 | 621 | 645 | 620 | 645 | 14,000 | 586.36 |
| 1987-08-20 | 638 | 639 | 621 | 621 | 9,000 | 564.55 |
| 1987-08-19 | 640 | 640 | 630 | 640 | 3,000 | 581.82 |
| 1987-08-18 | 641 | 641 | 640 | 640 | 3,000 | 581.82 |
| 1987-08-17 | 639 | 640 | 635 | 640 | 5,000 | 581.82 |
| 1987-08-14 | 641 | 641 | 641 | 641 | 1,000 | 582.73 |
| 1987-08-13 | 640 | 640 | 640 | 640 | 3,000 | 581.82 |
| 1987-08-12 | 630 | 639 | 630 | 639 | 10,000 | 580.91 |
| 1987-08-11 | 622 | 622 | 620 | 620 | 17,000 | 563.64 |
| 1987-08-10 | 630 | 639 | 630 | 639 | 7,000 | 580.91 |
| 1987-08-07 | 621 | 639 | 621 | 639 | 10,000 | 580.91 |
| 1987-08-06 | 621 | 621 | 620 | 620 | 4,000 | 563.64 |
| 1987-08-05 | 630 | 630 | 620 | 620 | 3,000 | 563.64 |
| 1987-08-04 | 626 | 630 | 626 | 626 | 8,000 | 569.09 |
| 1987-08-03 | 629 | 640 | 620 | 640 | 7,000 | 581.82 |
| 1987-08-01 | 621 | 629 | 621 | 629 | 4,000 | 571.82 |
| 1987-07-31 | 622 | 622 | 622 | 622 | 1,000 | 565.46 |
| 1987-07-30 | 630 | 639 | 620 | 620 | 16,000 | 563.64 |
| 1987-07-29 | 630 | 630 | 620 | 620 | 2,000 | 563.64 |
| 1987-07-28 | 620 | 620 | 620 | 620 | 1,000 | 563.64 |
| 1987-07-27 | 630 | 630 | 630 | 630 | 4,000 | 572.73 |
| 1987-07-24 | 577 | 577 | 577 | 577 | 10,000 | 524.55 |
| 1987-07-23 | 610 | 611 | 610 | 611 | 2,000 | 555.46 |
| 1987-07-22 | 611 | 611 | 601 | 602 | 16,000 | 547.27 |
| 1987-07-21 | 627 | 627 | 610 | 610 | 5,000 | 554.55 |
| 1987-07-20 | 629 | 639 | 620 | 620 | 15,000 | 563.64 |
| 1987-07-17 | 622 | 623 | 621 | 622 | 5,000 | 565.46 |
| 1987-07-16 | 621 | 621 | 620 | 620 | 4,000 | 563.64 |
| 1987-07-15 | 631 | 633 | 620 | 621 | 8,000 | 564.55 |
| 1987-07-14 | 621 | 630 | 621 | 630 | 2,000 | 572.73 |
| 1987-07-13 | 620 | 620 | 620 | 620 | 1,000 | 563.64 |
| 1987-07-10 | 617 | 617 | 617 | 617 | 4,000 | 560.91 |
| 1987-07-08 | 639 | 639 | 617 | 617 | 16,000 | 560.91 |
| 1987-07-07 | 616 | 639 | 616 | 639 | 9,000 | 580.91 |
| 1987-07-06 | 621 | 621 | 610 | 610 | 13,000 | 554.55 |
| 1987-07-04 | 610 | 610 | 610 | 610 | 1,000 | 554.55 |
| 1987-07-03 | 610 | 610 | 610 | 610 | 1,000 | 554.55 |
| 1987-07-01 | 620 | 630 | 620 | 630 | 5,000 | 572.73 |
| 1987-06-30 | 640 | 640 | 640 | 640 | 1,000 | 581.82 |
| 1987-06-27 | 630 | 644 | 630 | 639 | 19,000 | 580.91 |
| 1987-06-26 | 622 | 626 | 617 | 618 | 16,000 | 561.82 |
| 1987-06-24 | 610 | 610 | 600 | 600 | 37,000 | 545.46 |
| 1987-06-23 | 640 | 640 | 621 | 621 | 14,000 | 564.55 |
| 1987-06-22 | 652 | 652 | 648 | 648 | 8,000 | 589.09 |
| 1987-06-19 | 665 | 670 | 649 | 650 | 10,000 | 590.91 |
| 1987-06-18 | 650 | 663 | 640 | 655 | 32,000 | 595.46 |
| 1987-06-16 | 695 | 695 | 695 | 695 | 6,000 | 631.82 |
| 1987-06-15 | 716 | 720 | 700 | 700 | 10,000 | 636.36 |
| 1987-06-12 | 700 | 720 | 690 | 720 | 88,000 | 654.55 |
| 1987-06-11 | 610 | 700 | 610 | 700 | 95,000 | 636.36 |
| 1987-06-10 | 620 | 625 | 610 | 610 | 20,000 | 554.55 |
| 1987-06-09 | 624 | 624 | 600 | 600 | 25,000 | 545.46 |
| 1987-06-08 | 593 | 615 | 593 | 615 | 21,000 | 559.09 |
| 1987-06-06 | 593 | 593 | 593 | 593 | 4,000 | 539.09 |
| 1987-06-05 | 568 | 585 | 568 | 582 | 11,000 | 529.09 |
| 1987-06-04 | 570 | 570 | 570 | 570 | 5,000 | 518.18 |
| 1987-06-03 | 544 | 544 | 544 | 544 | 1,000 | 494.55 |
| 1987-06-02 | 541 | 541 | 541 | 541 | 2,000 | 491.82 |
| 1987-06-01 | 540 | 540 | 535 | 535 | 11,000 | 486.36 |
| 1987-05-30 | 570 | 570 | 555 | 555 | 5,000 | 504.55 |
| 1987-05-29 | 576 | 576 | 575 | 575 | 10,000 | 522.73 |
| 1987-05-28 | 550 | 563 | 550 | 563 | 7,000 | 511.82 |
| 1987-05-27 | 523 | 523 | 523 | 523 | 1,000 | 475.46 |
| 1987-05-26 | 525 | 525 | 522 | 522 | 8,000 | 474.55 |
| 1987-05-25 | 540 | 540 | 525 | 525 | 3,000 | 477.27 |
| 1987-05-22 | 516 | 530 | 516 | 530 | 9,000 | 481.82 |
| 1987-05-19 | 525 | 525 | 525 | 525 | 1,000 | 477.27 |
| 1987-05-18 | 525 | 525 | 525 | 525 | 1,000 | 477.27 |
| 1987-05-15 | 515 | 525 | 512 | 525 | 4,000 | 477.27 |
| 1987-05-14 | 518 | 518 | 512 | 512 | 12,000 | 465.46 |
| 1987-05-13 | 520 | 520 | 520 | 520 | 3,000 | 472.73 |
| 1987-05-12 | 513 | 513 | 512 | 512 | 3,000 | 465.46 |
| 1987-05-11 | 512 | 512 | 512 | 512 | 1,000 | 465.46 |
| 1987-05-08 | 511 | 512 | 511 | 512 | 4,000 | 465.46 |
| 1987-05-07 | 511 | 511 | 511 | 511 | 2,000 | 464.55 |
| 1987-05-06 | 530 | 530 | 520 | 525 | 10,000 | 477.27 |
| 1987-05-01 | 506 | 508 | 506 | 508 | 2,000 | 461.82 |
| 1987-04-30 | 505 | 505 | 505 | 505 | 5,000 | 459.09 |
| 1987-04-28 | 495 | 500 | 495 | 500 | 17,000 | 454.55 |
| 1987-04-27 | 504 | 504 | 500 | 500 | 11,000 | 454.55 |
| 1987-04-25 | 500 | 500 | 499 | 499 | 3,000 | 453.64 |
| 1987-04-24 | 500 | 500 | 500 | 500 | 3,000 | 454.55 |
| 1987-04-23 | 500 | 500 | 495 | 500 | 3,000 | 454.55 |
| 1987-04-22 | 500 | 500 | 500 | 500 | 2,000 | 454.55 |
| 1987-04-21 | 500 | 500 | 500 | 500 | 3,000 | 454.55 |
| 1987-04-20 | 500 | 500 | 500 | 500 | 3,000 | 454.55 |
| 1987-04-17 | 500 | 500 | 500 | 500 | 2,000 | 454.55 |
| 1987-04-16 | 512 | 512 | 511 | 511 | 6,000 | 464.55 |
| 1987-04-15 | 512 | 512 | 512 | 512 | 4,000 | 465.46 |
| 1987-04-14 | 510 | 530 | 510 | 530 | 11,000 | 481.82 |
| 1987-04-13 | 530 | 530 | 530 | 530 | 3,000 | 481.82 |
| 1987-04-10 | 528 | 528 | 528 | 528 | 5,000 | 480 |
| 1987-04-09 | 500 | 509 | 500 | 509 | 7,000 | 462.73 |
| 1987-04-08 | 494 | 497 | 492 | 496 | 9,000 | 450.91 |
| 1987-04-07 | 500 | 500 | 499 | 499 | 4,000 | 453.64 |
| 1987-04-06 | 500 | 501 | 500 | 500 | 16,000 | 454.55 |
| 1987-04-04 | 502 | 502 | 500 | 500 | 7,000 | 454.55 |
| 1987-04-03 | 502 | 502 | 502 | 502 | 1,000 | 456.36 |
| 1987-04-02 | 501 | 501 | 500 | 500 | 8,000 | 454.55 |
| 1987-04-01 | 495 | 500 | 490 | 500 | 31,000 | 454.55 |
| 1987-03-31 | 495 | 495 | 495 | 495 | 5,000 | 450 |
| 1987-03-30 | 503 | 505 | 503 | 505 | 3,000 | 459.09 |
| 1987-03-28 | 510 | 510 | 510 | 510 | 1,000 | 463.64 |
| 1987-03-27 | 500 | 520 | 500 | 520 | 10,000 | 472.73 |
| 1987-03-26 | 506 | 506 | 505 | 505 | 3,000 | 459.09 |
| 1987-03-25 | 510 | 510 | 506 | 506 | 7,000 | 460 |
| 1987-03-24 | 520 | 520 | 520 | 520 | 2,000 | 472.73 |
| 1987-03-23 | 510 | 510 | 510 | 510 | 2,000 | 463.64 |
| 1987-03-20 | 506 | 506 | 506 | 506 | 7,000 | 460 |
| 1987-03-19 | 505 | 506 | 505 | 506 | 6,000 | 460 |
| 1987-03-18 | 506 | 515 | 506 | 510 | 13,000 | 463.64 |
| 1987-03-17 | 516 | 516 | 516 | 516 | 1,000 | 469.09 |
| 1987-03-16 | 535 | 535 | 520 | 520 | 5,000 | 472.73 |
| 1987-03-13 | 535 | 535 | 535 | 535 | 2,000 | 486.36 |
| 1987-03-12 | 519 | 537 | 519 | 537 | 9,000 | 488.18 |
| 1987-03-11 | 520 | 530 | 520 | 520 | 9,000 | 472.73 |
| 1987-03-09 | 520 | 520 | 510 | 510 | 4,000 | 463.64 |
| 1987-03-07 | 530 | 530 | 530 | 530 | 1,000 | 481.82 |
| 1987-03-06 | 530 | 530 | 530 | 530 | 3,000 | 481.82 |
| 1987-03-05 | 522 | 522 | 521 | 521 | 6,000 | 473.64 |
| 1987-03-04 | 522 | 525 | 522 | 525 | 7,000 | 477.27 |
| 1987-03-03 | 521 | 521 | 521 | 521 | 4,000 | 473.64 |
| 1987-03-02 | 520 | 521 | 520 | 521 | 17,000 | 473.64 |
| 1987-02-28 | 521 | 521 | 520 | 520 | 9,000 | 472.73 |
| 1987-02-27 | 521 | 521 | 521 | 521 | 2,000 | 473.64 |
| 1987-02-26 | 531 | 531 | 520 | 520 | 14,000 | 472.73 |
| 1987-02-25 | 550 | 550 | 530 | 540 | 18,000 | 490.91 |
| 1987-02-24 | 546 | 546 | 546 | 546 | 1,000 | 496.36 |
| 1987-02-23 | 550 | 555 | 545 | 545 | 8,000 | 495.46 |
| 1987-02-20 | 564 | 564 | 564 | 564 | 2,000 | 512.73 |
| 1987-02-19 | 563 | 574 | 563 | 574 | 11,000 | 521.82 |
| 1987-02-18 | 574 | 574 | 573 | 573 | 5,000 | 520.91 |
| 1987-02-17 | 574 | 574 | 574 | 574 | 5,000 | 521.82 |
| 1987-02-16 | 576 | 576 | 575 | 576 | 11,000 | 523.64 |
| 1987-02-13 | 592 | 608 | 592 | 600 | 25,000 | 545.46 |
| 1987-02-12 | 561 | 585 | 561 | 585 | 15,000 | 531.82 |
| 1987-02-10 | 550 | 559 | 550 | 559 | 4,000 | 508.18 |
| 1987-02-09 | 550 | 550 | 550 | 550 | 2,000 | 500 |
| 1987-02-07 | 529 | 530 | 525 | 530 | 4,000 | 481.82 |
| 1987-02-05 | 529 | 529 | 522 | 525 | 10,000 | 477.27 |
| 1987-02-04 | 525 | 530 | 525 | 530 | 5,000 | 481.82 |
| 1987-02-03 | 522 | 527 | 521 | 527 | 15,000 | 479.09 |
| 1987-01-31 | 530 | 530 | 522 | 522 | 9,000 | 474.55 |
| 1987-01-30 | 545 | 545 | 530 | 530 | 4,000 | 481.82 |
| 1987-01-29 | 556 | 556 | 555 | 555 | 4,000 | 504.55 |
| 1987-01-28 | 556 | 556 | 556 | 556 | 2,000 | 505.46 |
| 1987-01-27 | 555 | 555 | 555 | 555 | 5,000 | 504.55 |
| 1987-01-26 | 535 | 535 | 535 | 535 | 4,000 | 486.36 |
| 1987-01-23 | 519 | 525 | 519 | 525 | 2,000 | 477.27 |
| 1987-01-22 | 514 | 514 | 514 | 514 | 2,000 | 467.27 |
| 1987-01-21 | 513 | 513 | 513 | 513 | 1,000 | 466.36 |
| 1987-01-20 | 532 | 532 | 511 | 511 | 8,000 | 464.55 |
| 1987-01-19 | 530 | 531 | 530 | 531 | 6,000 | 482.73 |
| 1987-01-16 | 549 | 549 | 531 | 531 | 6,000 | 482.73 |
| 1987-01-13 | 531 | 531 | 531 | 531 | 1,000 | 482.73 |
| 1987-01-12 | 550 | 550 | 531 | 532 | 4,000 | 483.64 |
| 1987-01-09 | 550 | 550 | 550 | 550 | 7,000 | 500 |
| 1987-01-08 | 550 | 550 | 550 | 550 | 3,000 | 500 |
| 1987-01-07 | 560 | 560 | 560 | 560 | 1,000 | 509.09 |
| 1987-01-06 | 560 | 560 | 560 | 560 | 6,000 | 509.09 |
| 1987-01-05 | 560 | 560 | 560 | 560 | 1,000 | 509.09 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
