6848 東亜ディーケーケー(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 741 | 741 | 741 | 741 | 1,000 | 673.64 |
| 1988-12-26 | 740 | 740 | 740 | 740 | 3,000 | 672.73 |
| 1988-12-23 | 740 | 740 | 740 | 740 | 1,000 | 672.73 |
| 1988-12-22 | 737 | 739 | 737 | 739 | 5,000 | 671.82 |
| 1988-12-20 | 730 | 737 | 730 | 737 | 2,000 | 670 |
| 1988-12-19 | 740 | 740 | 740 | 740 | 3,000 | 672.73 |
| 1988-12-16 | 756 | 756 | 750 | 750 | 4,000 | 681.82 |
| 1988-12-14 | 756 | 756 | 756 | 756 | 4,000 | 687.27 |
| 1988-12-13 | 776 | 776 | 760 | 760 | 8,000 | 690.91 |
| 1988-12-12 | 775 | 775 | 775 | 775 | 3,000 | 704.55 |
| 1988-12-09 | 752 | 752 | 752 | 752 | 1,000 | 683.64 |
| 1988-12-08 | 760 | 760 | 760 | 760 | 5,000 | 690.91 |
| 1988-12-07 | 761 | 761 | 761 | 761 | 1,000 | 691.82 |
| 1988-12-06 | 760 | 760 | 760 | 760 | 4,000 | 690.91 |
| 1988-12-05 | 760 | 760 | 760 | 760 | 3,000 | 690.91 |
| 1988-12-03 | 758 | 758 | 758 | 758 | 2,000 | 689.09 |
| 1988-12-02 | 751 | 751 | 751 | 751 | 2,000 | 682.73 |
| 1988-11-30 | 764 | 773 | 764 | 773 | 5,000 | 702.73 |
| 1988-11-29 | 760 | 765 | 760 | 765 | 2,000 | 695.46 |
| 1988-11-28 | 769 | 771 | 769 | 771 | 4,000 | 700.91 |
| 1988-11-26 | 750 | 757 | 750 | 757 | 3,000 | 688.18 |
| 1988-11-25 | 731 | 731 | 730 | 731 | 3,000 | 664.55 |
| 1988-11-24 | 721 | 725 | 720 | 720 | 7,000 | 654.55 |
| 1988-11-22 | 717 | 717 | 716 | 716 | 4,000 | 650.91 |
| 1988-11-18 | 717 | 717 | 717 | 717 | 1,000 | 651.82 |
| 1988-11-17 | 713 | 720 | 713 | 720 | 4,000 | 654.55 |
| 1988-11-16 | 712 | 712 | 712 | 712 | 1,000 | 647.27 |
| 1988-11-15 | 705 | 705 | 705 | 705 | 1,000 | 640.91 |
| 1988-11-14 | 700 | 705 | 700 | 705 | 5,000 | 640.91 |
| 1988-11-09 | 697 | 700 | 690 | 700 | 5,000 | 636.36 |
| 1988-11-08 | 697 | 700 | 697 | 700 | 3,000 | 636.36 |
| 1988-11-07 | 700 | 700 | 700 | 700 | 5,000 | 636.36 |
| 1988-11-05 | 700 | 700 | 700 | 700 | 4,000 | 636.36 |
| 1988-11-04 | 701 | 701 | 701 | 701 | 1,000 | 637.27 |
| 1988-11-01 | 700 | 700 | 700 | 700 | 5,000 | 636.36 |
| 1988-10-28 | 700 | 700 | 700 | 700 | 3,000 | 636.36 |
| 1988-10-25 | 700 | 700 | 700 | 700 | 1,000 | 636.36 |
| 1988-10-22 | 698 | 700 | 698 | 700 | 2,000 | 636.36 |
| 1988-10-21 | 700 | 700 | 698 | 698 | 10,000 | 634.55 |
| 1988-10-20 | 700 | 700 | 700 | 700 | 1,000 | 636.36 |
| 1988-10-13 | 695 | 695 | 695 | 695 | 6,000 | 631.82 |
| 1988-10-07 | 700 | 723 | 700 | 723 | 6,000 | 657.27 |
| 1988-10-06 | 695 | 695 | 695 | 695 | 3,000 | 631.82 |
| 1988-10-03 | 698 | 700 | 698 | 700 | 4,000 | 636.36 |
| 1988-10-01 | 699 | 699 | 698 | 698 | 6,000 | 634.55 |
| 1988-09-29 | 710 | 712 | 700 | 700 | 6,000 | 636.36 |
| 1988-09-28 | 700 | 700 | 699 | 700 | 5,000 | 636.36 |
| 1988-09-27 | 700 | 700 | 700 | 700 | 3,000 | 636.36 |
| 1988-09-24 | 702 | 702 | 702 | 702 | 1,000 | 638.18 |
| 1988-09-22 | 701 | 701 | 701 | 701 | 6,000 | 637.27 |
| 1988-09-21 | 711 | 711 | 711 | 711 | 1,000 | 646.36 |
| 1988-09-20 | 710 | 710 | 710 | 710 | 5,000 | 645.46 |
| 1988-09-19 | 740 | 740 | 735 | 735 | 5,000 | 668.18 |
| 1988-09-14 | 740 | 750 | 740 | 750 | 7,000 | 681.82 |
| 1988-09-13 | 740 | 760 | 740 | 760 | 5,000 | 690.91 |
| 1988-09-09 | 750 | 750 | 750 | 750 | 3,000 | 681.82 |
| 1988-09-08 | 750 | 750 | 750 | 750 | 1,000 | 681.82 |
| 1988-09-07 | 750 | 750 | 750 | 750 | 24,000 | 681.82 |
| 1988-09-06 | 750 | 750 | 750 | 750 | 5,000 | 681.82 |
| 1988-09-05 | 750 | 750 | 750 | 750 | 5,000 | 681.82 |
| 1988-09-01 | 727 | 750 | 727 | 750 | 12,000 | 681.82 |
| 1988-08-31 | 737 | 737 | 737 | 737 | 2,000 | 670 |
| 1988-08-29 | 750 | 750 | 750 | 750 | 2,000 | 681.82 |
| 1988-08-27 | 752 | 753 | 750 | 750 | 10,000 | 681.82 |
| 1988-08-25 | 760 | 760 | 751 | 751 | 3,000 | 682.73 |
| 1988-08-24 | 750 | 750 | 750 | 750 | 2,000 | 681.82 |
| 1988-08-22 | 751 | 751 | 750 | 750 | 7,000 | 681.82 |
| 1988-08-18 | 751 | 751 | 751 | 751 | 1,000 | 682.73 |
| 1988-08-17 | 760 | 760 | 751 | 751 | 19,000 | 682.73 |
| 1988-08-11 | 780 | 780 | 766 | 780 | 10,000 | 709.09 |
| 1988-08-09 | 770 | 770 | 770 | 770 | 3,000 | 700 |
| 1988-08-08 | 780 | 780 | 780 | 780 | 2,000 | 709.09 |
| 1988-08-04 | 780 | 781 | 780 | 781 | 3,000 | 710 |
| 1988-08-01 | 780 | 781 | 775 | 781 | 12,000 | 710 |
| 1988-07-30 | 779 | 779 | 770 | 770 | 3,000 | 700 |
| 1988-07-29 | 779 | 779 | 779 | 779 | 1,000 | 708.18 |
| 1988-07-28 | 780 | 780 | 760 | 780 | 17,000 | 709.09 |
| 1988-07-27 | 780 | 780 | 770 | 770 | 3,000 | 700 |
| 1988-07-26 | 803 | 803 | 793 | 793 | 9,000 | 720.91 |
| 1988-07-25 | 801 | 810 | 795 | 810 | 43,000 | 736.36 |
| 1988-07-22 | 805 | 805 | 801 | 801 | 6,000 | 728.18 |
| 1988-07-21 | 805 | 805 | 805 | 805 | 4,000 | 731.82 |
| 1988-07-20 | 820 | 820 | 815 | 815 | 12,000 | 740.91 |
| 1988-07-19 | 819 | 819 | 819 | 819 | 16,000 | 744.55 |
| 1988-07-18 | 831 | 831 | 829 | 829 | 10,000 | 753.64 |
| 1988-07-15 | 830 | 830 | 830 | 830 | 4,000 | 754.55 |
| 1988-07-14 | 841 | 841 | 841 | 841 | 2,000 | 764.55 |
| 1988-07-13 | 838 | 838 | 838 | 838 | 4,000 | 761.82 |
| 1988-07-12 | 838 | 838 | 838 | 838 | 2,000 | 761.82 |
| 1988-07-11 | 831 | 839 | 831 | 839 | 2,000 | 762.73 |
| 1988-07-08 | 829 | 835 | 829 | 835 | 4,000 | 759.09 |
| 1988-07-07 | 835 | 835 | 832 | 832 | 10,000 | 756.36 |
| 1988-07-06 | 833 | 835 | 830 | 831 | 13,000 | 755.46 |
| 1988-07-05 | 831 | 831 | 831 | 831 | 1,000 | 755.46 |
| 1988-07-04 | 830 | 830 | 830 | 830 | 1,000 | 754.55 |
| 1988-07-02 | 832 | 832 | 832 | 832 | 1,000 | 756.36 |
| 1988-07-01 | 834 | 835 | 828 | 830 | 10,000 | 754.55 |
| 1988-06-30 | 900 | 900 | 864 | 864 | 16,000 | 785.46 |
| 1988-06-28 | 914 | 918 | 907 | 910 | 49,000 | 827.27 |
| 1988-06-27 | 900 | 920 | 900 | 918 | 70,000 | 834.55 |
| 1988-06-25 | 890 | 890 | 881 | 885 | 16,000 | 804.55 |
| 1988-06-24 | 880 | 880 | 870 | 880 | 12,000 | 800 |
| 1988-06-23 | 871 | 871 | 871 | 871 | 1,000 | 791.82 |
| 1988-06-22 | 860 | 860 | 860 | 860 | 11,000 | 781.82 |
| 1988-06-21 | 866 | 866 | 860 | 860 | 7,000 | 781.82 |
| 1988-06-17 | 849 | 850 | 848 | 850 | 9,000 | 772.73 |
| 1988-06-16 | 870 | 870 | 851 | 851 | 10,000 | 773.64 |
| 1988-06-14 | 891 | 891 | 886 | 886 | 6,000 | 805.46 |
| 1988-06-13 | 880 | 886 | 870 | 886 | 4,000 | 805.46 |
| 1988-06-10 | 890 | 890 | 870 | 870 | 5,000 | 790.91 |
| 1988-06-08 | 900 | 900 | 885 | 900 | 12,000 | 818.18 |
| 1988-06-07 | 891 | 900 | 891 | 895 | 13,000 | 813.64 |
| 1988-06-06 | 875 | 890 | 875 | 890 | 12,000 | 809.09 |
| 1988-06-04 | 870 | 875 | 870 | 875 | 8,000 | 795.46 |
| 1988-06-03 | 852 | 870 | 852 | 870 | 10,000 | 790.91 |
| 1988-06-02 | 851 | 852 | 850 | 850 | 6,000 | 772.73 |
| 1988-06-01 | 860 | 870 | 852 | 852 | 8,000 | 774.55 |
| 1988-05-31 | 851 | 853 | 851 | 853 | 8,000 | 775.46 |
| 1988-05-30 | 881 | 881 | 871 | 871 | 6,000 | 791.82 |
| 1988-05-28 | 884 | 900 | 884 | 891 | 13,000 | 810 |
| 1988-05-27 | 883 | 884 | 883 | 884 | 7,000 | 803.64 |
| 1988-05-26 | 911 | 920 | 881 | 881 | 25,000 | 800.91 |
| 1988-05-25 | 943 | 950 | 901 | 901 | 20,000 | 819.09 |
| 1988-05-24 | 930 | 940 | 920 | 940 | 6,000 | 854.55 |
| 1988-05-23 | 950 | 950 | 950 | 950 | 27,000 | 863.64 |
| 1988-05-20 | 970 | 980 | 970 | 970 | 39,000 | 881.82 |
| 1988-05-19 | 949 | 970 | 919 | 950 | 66,000 | 863.64 |
| 1988-05-18 | 999 | 1,000 | 950 | 950 | 33,000 | 863.64 |
| 1988-05-17 | 970 | 1,040 | 970 | 1,010 | 157,000 | 918.18 |
| 1988-05-16 | 920 | 950 | 910 | 950 | 122,000 | 863.64 |
| 1988-05-13 | 870 | 920 | 860 | 910 | 193,000 | 827.27 |
| 1988-05-12 | 820 | 850 | 808 | 850 | 50,000 | 772.73 |
| 1988-05-11 | 819 | 820 | 810 | 810 | 16,000 | 736.36 |
| 1988-05-10 | 810 | 810 | 801 | 801 | 9,000 | 728.18 |
| 1988-05-09 | 810 | 810 | 810 | 810 | 11,000 | 736.36 |
| 1988-05-07 | 820 | 820 | 810 | 810 | 8,000 | 736.36 |
| 1988-05-06 | 790 | 820 | 790 | 820 | 6,000 | 745.46 |
| 1988-05-02 | 790 | 790 | 790 | 790 | 2,000 | 718.18 |
| 1988-04-30 | 799 | 799 | 799 | 799 | 5,000 | 726.36 |
| 1988-04-28 | 799 | 809 | 799 | 809 | 6,000 | 735.46 |
| 1988-04-27 | 800 | 800 | 799 | 799 | 4,000 | 726.36 |
| 1988-04-26 | 820 | 820 | 820 | 820 | 10,000 | 745.46 |
| 1988-04-25 | 820 | 820 | 820 | 820 | 11,000 | 745.46 |
| 1988-04-23 | 800 | 831 | 799 | 830 | 55,000 | 754.55 |
| 1988-04-22 | 800 | 810 | 800 | 809 | 19,000 | 735.46 |
| 1988-04-21 | 785 | 834 | 785 | 830 | 69,000 | 754.55 |
| 1988-04-20 | 760 | 765 | 750 | 755 | 13,000 | 686.36 |
| 1988-04-19 | 760 | 765 | 760 | 765 | 5,000 | 695.46 |
| 1988-04-18 | 769 | 769 | 769 | 769 | 1,000 | 699.09 |
| 1988-04-15 | 765 | 765 | 765 | 765 | 3,000 | 695.46 |
| 1988-04-14 | 798 | 800 | 798 | 800 | 3,000 | 727.27 |
| 1988-04-13 | 808 | 808 | 790 | 798 | 7,000 | 725.46 |
| 1988-04-12 | 810 | 810 | 790 | 809 | 21,000 | 735.46 |
| 1988-04-11 | 798 | 810 | 798 | 809 | 36,000 | 735.46 |
| 1988-04-08 | 750 | 780 | 750 | 770 | 22,000 | 700 |
| 1988-04-07 | 767 | 767 | 760 | 760 | 5,000 | 690.91 |
| 1988-04-06 | 766 | 766 | 765 | 765 | 6,000 | 695.46 |
| 1988-04-05 | 765 | 775 | 765 | 775 | 9,000 | 704.55 |
| 1988-04-02 | 770 | 770 | 770 | 770 | 7,000 | 700 |
| 1988-03-31 | 780 | 780 | 760 | 760 | 11,000 | 690.91 |
| 1988-03-30 | 780 | 780 | 770 | 770 | 7,000 | 700 |
| 1988-03-29 | 751 | 778 | 751 | 778 | 5,000 | 707.27 |
| 1988-03-28 | 750 | 760 | 750 | 760 | 2,000 | 690.91 |
| 1988-03-26 | 750 | 750 | 742 | 742 | 6,000 | 674.55 |
| 1988-03-25 | 765 | 765 | 750 | 750 | 5,000 | 681.82 |
| 1988-03-24 | 760 | 777 | 760 | 765 | 15,000 | 695.46 |
| 1988-03-23 | 743 | 760 | 743 | 760 | 3,000 | 690.91 |
| 1988-03-22 | 750 | 750 | 740 | 740 | 5,000 | 672.73 |
| 1988-03-18 | 730 | 740 | 730 | 740 | 10,000 | 672.73 |
| 1988-03-16 | 780 | 780 | 770 | 770 | 2,000 | 700 |
| 1988-03-15 | 760 | 780 | 760 | 780 | 4,000 | 709.09 |
| 1988-03-14 | 760 | 760 | 760 | 760 | 3,000 | 690.91 |
| 1988-03-10 | 764 | 764 | 760 | 761 | 10,000 | 691.82 |
| 1988-03-09 | 760 | 765 | 755 | 765 | 8,000 | 695.46 |
| 1988-03-08 | 781 | 781 | 770 | 770 | 4,000 | 700 |
| 1988-03-07 | 786 | 788 | 780 | 780 | 12,000 | 709.09 |
| 1988-03-05 | 790 | 790 | 780 | 780 | 3,000 | 709.09 |
| 1988-03-03 | 800 | 800 | 780 | 780 | 4,000 | 709.09 |
| 1988-03-02 | 800 | 800 | 760 | 780 | 34,000 | 709.09 |
| 1988-03-01 | 820 | 820 | 800 | 800 | 28,000 | 727.27 |
| 1988-02-29 | 791 | 810 | 790 | 810 | 29,000 | 736.36 |
| 1988-02-27 | 789 | 790 | 772 | 772 | 16,000 | 701.82 |
| 1988-02-26 | 800 | 801 | 790 | 790 | 60,000 | 718.18 |
| 1988-02-25 | 830 | 850 | 800 | 800 | 140,000 | 727.27 |
| 1988-02-24 | 740 | 822 | 740 | 822 | 176,000 | 747.27 |
| 1988-02-23 | 720 | 740 | 720 | 722 | 34,000 | 656.36 |
| 1988-02-22 | 740 | 740 | 710 | 710 | 14,000 | 645.46 |
| 1988-02-19 | 699 | 744 | 699 | 740 | 42,000 | 672.73 |
| 1988-02-18 | 700 | 700 | 700 | 700 | 9,000 | 636.36 |
| 1988-02-17 | 680 | 700 | 680 | 700 | 6,000 | 636.36 |
| 1988-02-16 | 681 | 683 | 680 | 680 | 7,000 | 618.18 |
| 1988-02-15 | 690 | 690 | 685 | 690 | 11,000 | 627.27 |
| 1988-02-12 | 680 | 689 | 680 | 689 | 3,000 | 626.36 |
| 1988-02-09 | 689 | 689 | 670 | 670 | 7,000 | 609.09 |
| 1988-02-08 | 688 | 690 | 688 | 690 | 4,000 | 627.27 |
| 1988-02-06 | 685 | 688 | 680 | 688 | 6,000 | 625.46 |
| 1988-02-05 | 681 | 690 | 680 | 685 | 9,000 | 622.73 |
| 1988-02-04 | 680 | 688 | 680 | 680 | 10,000 | 618.18 |
| 1988-02-03 | 689 | 690 | 681 | 690 | 6,000 | 627.27 |
| 1988-02-02 | 681 | 693 | 680 | 693 | 10,000 | 630 |
| 1988-02-01 | 669 | 679 | 659 | 679 | 3,000 | 617.27 |
| 1988-01-30 | 698 | 698 | 679 | 679 | 5,000 | 617.27 |
| 1988-01-29 | 700 | 705 | 690 | 700 | 21,000 | 636.36 |
| 1988-01-28 | 699 | 715 | 695 | 700 | 49,000 | 636.36 |
| 1988-01-27 | 650 | 707 | 650 | 700 | 37,000 | 636.36 |
| 1988-01-26 | 625 | 639 | 625 | 639 | 7,000 | 580.91 |
| 1988-01-25 | 624 | 624 | 624 | 624 | 2,000 | 567.27 |
| 1988-01-23 | 622 | 622 | 622 | 622 | 1,000 | 565.46 |
| 1988-01-22 | 621 | 621 | 621 | 621 | 6,000 | 564.55 |
| 1988-01-20 | 622 | 630 | 621 | 630 | 10,000 | 572.73 |
| 1988-01-19 | 619 | 620 | 619 | 620 | 2,000 | 563.64 |
| 1988-01-18 | 611 | 611 | 611 | 611 | 1,000 | 555.46 |
| 1988-01-14 | 603 | 605 | 603 | 605 | 8,000 | 550 |
| 1988-01-13 | 603 | 603 | 603 | 603 | 1,000 | 548.18 |
| 1988-01-06 | 600 | 600 | 600 | 600 | 1,000 | 545.46 |
| 1988-01-05 | 600 | 600 | 600 | 600 | 2,000 | 545.46 |
| 1988-01-04 | 600 | 600 | 600 | 600 | 1,000 | 545.46 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
