6848 東亜ディーケーケー(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,920	1,920	1,850	1,900	10,000	1,727.27
1989-12-28	1,920	1,930	1,920	1,930	14,000	1,754.55
1989-12-27	1,930	1,930	1,880	1,930	23,000	1,754.55
1989-12-26	1,880	1,940	1,810	1,940	15,000	1,763.64
1989-12-25	1,900	1,900	1,880	1,880	4,000	1,709.09
1989-12-22	1,950	1,950	1,870	1,930	24,000	1,754.55
1989-12-21	1,950	2,040	1,920	1,940	167,000	1,763.64
1989-12-20	1,820	1,940	1,820	1,930	145,000	1,754.55
1989-12-19	1,830	1,850	1,830	1,830	69,000	1,663.64
1989-12-18	1,760	1,860	1,760	1,860	41,000	1,690.91
1989-12-15	1,750	1,800	1,740	1,800	21,000	1,636.36
1989-12-14	1,790	1,790	1,750	1,750	10,000	1,590.91
1989-12-13	1,790	1,830	1,790	1,830	26,000	1,663.64
1989-12-12	1,860	1,860	1,820	1,850	67,000	1,681.82
1989-12-11	1,840	1,870	1,820	1,870	42,000	1,700
1989-12-08	1,870	1,870	1,820	1,850	56,000	1,681.82
1989-12-07	1,800	1,890	1,770	1,840	171,000	1,672.73
1989-12-06	1,770	1,800	1,710	1,800	87,000	1,636.36
1989-12-05	1,750	1,780	1,720	1,750	39,000	1,590.91
1989-12-04	1,760	1,790	1,750	1,780	33,000	1,618.18
1989-12-01	1,780	1,780	1,730	1,780	35,000	1,618.18
1989-11-30	1,770	1,800	1,710	1,780	20,000	1,618.18
1989-11-29	1,800	1,830	1,750	1,800	56,000	1,636.36
1989-11-28	1,830	1,860	1,800	1,830	127,000	1,663.64
1989-11-27	1,710	1,870	1,710	1,830	149,000	1,663.64
1989-11-24	1,790	1,800	1,740	1,760	78,000	1,600
1989-11-22	1,740	1,800	1,680	1,790	76,000	1,627.27
1989-11-21	1,760	1,790	1,700	1,750	49,000	1,590.91
1989-11-20	1,790	1,790	1,730	1,750	92,000	1,590.91
1989-11-17	1,830	1,830	1,730	1,800	368,000	1,636.36
1989-11-16	1,670	1,830	1,640	1,780	397,000	1,618.18
1989-11-15	1,590	1,680	1,580	1,640	436,000	1,490.91
1989-11-14	1,390	1,580	1,390	1,580	296,000	1,436.36
1989-11-13	1,400	1,420	1,370	1,400	27,000	1,272.73
1989-11-10	1,440	1,440	1,390	1,420	28,000	1,290.91
1989-11-09	1,330	1,440	1,320	1,440	84,000	1,309.09
1989-11-08	1,340	1,360	1,320	1,330	26,000	1,209.09
1989-11-07	1,330	1,370	1,330	1,370	6,000	1,245.45
1989-11-06	1,350	1,350	1,320	1,320	14,000	1,200
1989-11-02	1,440	1,440	1,380	1,380	56,000	1,254.55
1989-11-01	1,400	1,450	1,380	1,450	144,000	1,318.18
1989-10-31	1,320	1,410	1,320	1,410	99,000	1,281.82
1989-10-30	1,290	1,300	1,250	1,300	42,000	1,181.82
1989-10-27	1,310	1,350	1,290	1,300	91,000	1,181.82
1989-10-26	1,330	1,370	1,310	1,320	42,000	1,200
1989-10-25	1,370	1,400	1,310	1,350	60,000	1,227.27
1989-10-24	1,440	1,440	1,380	1,380	57,000	1,254.55
1989-10-23	1,400	1,460	1,400	1,440	98,000	1,309.09
1989-10-20	1,380	1,430	1,380	1,390	241,000	1,263.64
1989-10-19	1,300	1,400	1,300	1,360	162,000	1,236.36
1989-10-18	1,230	1,300	1,200	1,300	104,000	1,181.82
1989-10-17	1,270	1,280	1,250	1,250	52,000	1,136.36
1989-10-16	1,280	1,290	1,250	1,250	64,000	1,136.36
1989-10-13	1,230	1,350	1,230	1,340	258,000	1,218.18
1989-10-12	1,240	1,240	1,190	1,240	117,000	1,127.27
1989-10-11	1,150	1,220	1,150	1,220	122,000	1,109.09
1989-10-09	1,200	1,200	1,150	1,150	43,000	1,045.45
1989-10-06	1,230	1,250	1,190	1,190	195,000	1,081.82
1989-10-05	1,130	1,220	1,130	1,220	255,000	1,109.09
1989-10-04	1,150	1,160	1,130	1,150	95,000	1,045.45
1989-10-03	1,170	1,180	1,100	1,130	108,000	1,027.27
1989-10-02	1,060	1,180	1,060	1,180	202,000	1,072.73
1989-09-29	1,050	1,060	1,020	1,060	54,000	963.64
1989-09-28	1,080	1,090	1,060	1,060	102,000	963.64
1989-09-27	1,030	1,100	1,030	1,060	159,000	963.64
1989-09-26	1,030	1,050	1,020	1,030	160,000	936.36
1989-09-25	990	999	975	999	94,000	908.18
1989-09-22	945	985	945	980	96,000	890.91
1989-09-21	929	940	929	935	6,000	850
1989-09-20	928	934	927	927	60,000	842.73
1989-09-19	919	940	918	927	20,000	842.73
1989-09-18	923	924	920	920	39,000	836.36
1989-09-14	930	935	926	926	30,000	841.82
1989-09-13	930	931	920	930	14,000	845.46
1989-09-12	941	941	930	930	20,000	845.46
1989-09-11	968	970	958	965	11,000	877.27
1989-09-08	965	978	953	978	16,000	889.09
1989-09-07	970	970	965	970	14,000	881.82
1989-09-06	971	990	970	980	17,000	890.91
1989-09-05	950	970	950	970	14,000	881.82
1989-09-04	940	940	936	936	31,000	850.91
1989-09-01	935	935	931	931	16,000	846.36
1989-08-31	965	965	950	955	30,000	868.18
1989-08-30	969	980	960	969	25,000	880.91
1989-08-29	985	990	970	970	34,000	881.82
1989-08-28	999	999	985	985	45,000	895.46
1989-08-25	998	1,000	988	990	74,000	900
1989-08-24	990	1,000	970	990	110,000	900
1989-08-23	955	984	955	980	66,000	890.91
1989-08-22	960	969	955	956	18,000	869.09
1989-08-21	986	986	960	960	31,000	872.73
1989-08-18	950	985	950	970	125,000	881.82
1989-08-17	960	960	940	950	52,000	863.64
1989-08-16	930	950	928	950	49,000	863.64
1989-08-15	919	930	919	930	10,000	845.46
1989-08-14	910	919	910	919	26,000	835.46
1989-08-11	920	921	918	919	37,000	835.46
1989-08-10	916	940	910	940	89,000	854.55
1989-08-09	911	913	910	912	54,000	829.09
1989-08-08	890	919	890	910	83,000	827.27
1989-08-07	880	890	880	885	42,000	804.55
1989-08-04	851	875	851	875	16,000	795.46
1989-08-03	850	850	850	850	2,000	772.73
1989-08-02	870	870	860	860	31,000	781.82
1989-08-01	870	870	865	870	39,000	790.91
1989-07-31	870	870	870	870	6,000	790.91
1989-07-28	876	876	870	870	15,000	790.91
1989-07-27	875	875	873	873	6,000	793.64
1989-07-26	865	875	865	865	22,000	786.36
1989-07-25	865	870	860	865	13,000	786.36
1989-07-24	865	865	865	865	6,000	786.36
1989-07-21	860	870	860	869	14,000	790
1989-07-20	860	870	855	870	5,000	790.91
1989-07-19	860	860	850	860	10,000	781.82
1989-07-18	861	861	860	860	8,000	781.82
1989-07-17	869	870	855	870	7,000	790.91
1989-07-14	860	869	855	869	18,000	790
1989-07-13	887	888	870	870	34,000	790.91
1989-07-12	869	887	869	887	24,000	806.36
1989-07-11	870	871	870	871	7,000	791.82
1989-07-10	884	884	870	880	69,000	800
1989-07-07	889	892	870	880	39,000	800
1989-07-06	861	899	861	894	69,000	812.73
1989-07-05	861	868	856	856	18,000	778.18
1989-07-04	845	870	841	841	38,000	764.55
1989-07-03	831	840	830	836	9,000	760
1989-06-30	827	831	827	830	10,000	754.55
1989-06-29	850	850	827	827	17,000	751.82
1989-06-28	848	848	830	840	31,000	763.64
1989-06-27	840	865	840	850	88,000	772.73
1989-06-26	840	845	840	840	29,000	763.64
1989-06-23	834	835	826	835	39,000	759.09
1989-06-22	835	835	825	825	50,000	750
1989-06-21	830	845	830	830	34,000	754.55
1989-06-20	811	825	811	825	21,000	750
1989-06-19	802	802	800	800	7,000	727.27
1989-06-16	799	799	798	799	6,000	726.36
1989-06-15	820	820	800	800	7,000	727.27
1989-06-13	799	800	799	800	3,000	727.27
1989-06-12	815	815	800	800	36,000	727.27
1989-06-09	818	818	818	818	1,000	743.64
1989-06-08	815	820	815	820	6,000	745.46
1989-06-07	815	820	810	810	7,000	736.36
1989-06-06	811	820	810	820	7,000	745.46
1989-06-05	825	828	825	825	9,000	750
1989-06-02	815	825	815	820	29,000	745.46
1989-06-01	815	815	810	815	14,000	740.91
1989-05-31	815	815	811	811	6,000	737.27
1989-05-30	815	818	810	810	8,000	736.36
1989-05-29	819	819	815	815	4,000	740.91
1989-05-26	820	820	815	815	5,000	740.91
1989-05-25	817	825	815	825	4,000	750
1989-05-24	830	830	820	820	9,000	745.46
1989-05-23	830	830	820	820	28,000	745.46
1989-05-22	820	828	814	820	47,000	745.46
1989-05-19	820	820	810	810	10,000	736.36
1989-05-18	820	830	810	810	27,000	736.36
1989-05-17	820	820	810	820	12,000	745.46
1989-05-16	812	820	810	820	28,000	745.46
1989-05-15	820	820	810	810	25,000	736.36
1989-05-12	820	820	810	810	43,000	736.36
1989-05-11	811	819	808	815	36,000	740.91
1989-05-10	804	810	804	808	59,000	734.55
1989-05-09	790	805	790	790	31,000	718.18
1989-05-08	790	805	786	786	15,000	714.55
1989-05-02	798	808	790	790	13,000	718.18
1989-05-01	782	782	771	771	11,000	700.91
1989-04-28	797	798	780	780	13,000	709.09
1989-04-27	798	798	798	798	4,000	725.46
1989-04-26	779	779	778	778	3,000	707.27
1989-04-25	791	791	757	758	22,000	689.09
1989-04-24	811	815	790	790	19,000	718.18
1989-04-21	795	808	788	808	34,000	734.55
1989-04-20	786	795	786	788	9,000	716.36
1989-04-19	797	797	780	780	4,000	709.09
1989-04-18	800	800	777	777	8,000	706.36
1989-04-17	787	787	787	787	1,000	715.46
1989-04-13	777	800	777	777	10,000	706.36
1989-04-12	785	790	776	790	13,000	718.18
1989-04-11	795	795	795	795	1,000	722.73
1989-04-10	800	800	796	796	8,000	723.64
1989-04-07	800	801	800	800	20,000	727.27
1989-04-06	795	800	795	800	17,000	727.27
1989-04-05	795	795	795	795	6,000	722.73
1989-04-04	800	800	795	795	13,000	722.73
1989-04-03	795	800	795	800	9,000	727.27
1989-03-31	800	801	800	801	3,000	728.18
1989-03-30	800	800	800	800	10,000	727.27
1989-03-29	799	801	799	801	5,000	728.18
1989-03-28	801	801	801	801	16,000	728.18
1989-03-27	809	809	801	801	8,000	728.18
1989-03-24	810	810	801	809	15,000	735.46
1989-03-23	820	820	820	820	4,000	745.46
1989-03-22	800	820	800	820	37,000	745.46
1989-03-20	781	800	780	800	7,000	727.27
1989-03-17	800	800	800	800	2,000	727.27
1989-03-16	820	820	800	805	13,000	731.82
1989-03-15	820	821	820	820	14,000	745.46
1989-03-14	790	820	790	820	3,000	745.46
1989-03-13	783	783	783	783	2,000	711.82
1989-03-10	790	790	781	781	3,000	710
1989-03-09	790	790	790	790	3,000	718.18
1989-03-08	783	791	783	791	4,000	719.09
1989-03-07	791	791	780	780	8,000	709.09
1989-03-06	820	820	781	781	3,000	710
1989-03-03	805	820	805	820	3,000	745.46
1989-03-02	801	801	801	801	3,000	728.18
1989-03-01	815	815	815	815	2,000	740.91
1989-02-28	800	815	800	815	16,000	740.91
1989-02-23	815	815	800	800	5,000	727.27
1989-02-22	800	810	800	810	2,000	736.36
1989-02-20	800	800	800	800	5,000	727.27
1989-02-17	814	814	800	800	3,000	727.27
1989-02-16	815	815	815	815	2,000	740.91
1989-02-15	810	815	810	815	3,000	740.91
1989-02-14	806	806	805	805	3,000	731.82
1989-02-13	805	805	805	805	2,000	731.82
1989-02-10	803	810	800	800	16,000	727.27
1989-02-09	810	810	810	810	2,000	736.36
1989-02-08	829	829	820	820	4,000	745.46
1989-02-07	840	840	829	829	5,000	753.64
1989-02-06	850	850	850	850	1,000	772.73
1989-02-03	875	875	850	850	8,000	772.73
1989-02-02	860	870	860	870	5,000	790.91
1989-02-01	860	868	860	868	4,000	789.09
1989-01-31	880	888	860	860	11,000	781.82
1989-01-30	870	879	860	879	15,000	799.09
1989-01-28	850	860	850	860	11,000	781.82
1989-01-27	829	839	825	839	23,000	762.73
1989-01-26	800	824	800	816	10,000	741.82
1989-01-25	815	815	815	815	1,000	740.91
1989-01-24	795	795	795	795	1,000	722.73
1989-01-23	795	795	795	795	1,000	722.73
1989-01-18	828	828	826	826	4,000	750.91
1989-01-17	828	829	828	828	4,000	752.73
1989-01-13	809	809	809	809	3,000	735.46
1989-01-12	784	793	780	793	6,000	720.91
1989-01-11	777	777	777	777	3,000	706.36
1989-01-10	750	750	750	750	3,000	681.82
1989-01-09	750	750	750	750	1,000	681.82
1989-01-06	750	750	750	750	2,000	681.82

分割・併合履歴： [1991-03-26]1株→1.1株