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
