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