6848 東亜ディーケーケー(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 819 | 819 | 819 | 819 | 1,000 | 744.55 |
| 1990-12-27 | 809 | 809 | 809 | 809 | 4,000 | 735.46 |
| 1990-12-26 | 819 | 819 | 819 | 819 | 6,000 | 744.55 |
| 1990-12-21 | 869 | 870 | 858 | 869 | 55,000 | 790 |
| 1990-12-20 | 834 | 865 | 834 | 865 | 11,000 | 786.36 |
| 1990-12-19 | 850 | 855 | 850 | 855 | 12,000 | 777.27 |
| 1990-12-17 | 888 | 888 | 888 | 888 | 26,000 | 807.27 |
| 1990-12-14 | 888 | 888 | 888 | 888 | 2,000 | 807.27 |
| 1990-12-12 | 871 | 871 | 871 | 871 | 3,000 | 791.82 |
| 1990-12-11 | 870 | 871 | 870 | 871 | 3,000 | 791.82 |
| 1990-12-10 | 870 | 880 | 870 | 880 | 10,000 | 800 |
| 1990-12-06 | 780 | 780 | 780 | 780 | 5,000 | 709.09 |
| 1990-12-05 | 808 | 808 | 808 | 808 | 8,000 | 734.55 |
| 1990-11-28 | 948 | 948 | 948 | 948 | 1,000 | 861.82 |
| 1990-11-26 | 960 | 960 | 960 | 960 | 1,000 | 872.73 |
| 1990-11-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1990-11-16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 909.09 |
| 1990-11-05 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,045.45 |
| 1990-11-02 | 1,190 | 1,190 | 1,150 | 1,150 | 5,000 | 1,045.45 |
| 1990-11-01 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,090.91 |
| 1990-10-31 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,072.73 |
| 1990-10-26 | 1,170 | 1,170 | 1,160 | 1,170 | 4,000 | 1,063.64 |
| 1990-10-25 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 | 1,054.55 |
| 1990-10-24 | 1,140 | 1,140 | 1,130 | 1,130 | 6,000 | 1,027.27 |
| 1990-10-22 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 963.64 |
| 1990-10-19 | 1,010 | 1,010 | 1,000 | 1,010 | 6,000 | 918.18 |
| 1990-10-18 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 918.18 |
| 1990-10-17 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 927.27 |
| 1990-10-16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 909.09 |
| 1990-10-15 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 927.27 |
| 1990-10-12 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 | 954.55 |
| 1990-10-11 | 1,030 | 1,060 | 1,030 | 1,050 | 6,000 | 954.55 |
| 1990-10-08 | 960 | 960 | 960 | 960 | 9,000 | 872.73 |
| 1990-10-05 | 960 | 960 | 960 | 960 | 5,000 | 872.73 |
| 1990-10-04 | 960 | 960 | 960 | 960 | 2,000 | 872.73 |
| 1990-10-03 | 970 | 971 | 960 | 960 | 8,000 | 872.73 |
| 1990-10-02 | 960 | 960 | 960 | 960 | 3,000 | 872.73 |
| 1990-09-25 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,018.18 |
| 1990-09-20 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 | 1,054.55 |
| 1990-09-14 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,072.73 |
| 1990-09-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1990-09-12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1990-09-11 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,063.64 |
| 1990-09-07 | 1,200 | 1,200 | 1,160 | 1,170 | 7,000 | 1,063.64 |
| 1990-09-06 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,090.91 |
| 1990-09-04 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,209.09 |
| 1990-09-03 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,209.09 |
| 1990-08-31 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,227.27 |
| 1990-08-30 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 1,236.36 |
| 1990-08-29 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,254.55 |
| 1990-08-28 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,263.64 |
| 1990-08-27 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 1,281.82 |
| 1990-08-23 | 1,540 | 1,540 | 1,530 | 1,530 | 6,000 | 1,390.91 |
| 1990-08-22 | 1,550 | 1,560 | 1,550 | 1,550 | 6,000 | 1,409.09 |
| 1990-08-21 | 1,570 | 1,570 | 1,570 | 1,570 | 6,000 | 1,427.27 |
| 1990-08-20 | 1,570 | 1,570 | 1,570 | 1,570 | 17,000 | 1,427.27 |
| 1990-08-17 | 1,550 | 1,550 | 1,530 | 1,550 | 13,000 | 1,409.09 |
| 1990-08-16 | 1,570 | 1,570 | 1,560 | 1,560 | 2,000 | 1,418.18 |
| 1990-08-15 | 1,570 | 1,570 | 1,570 | 1,570 | 10,000 | 1,427.27 |
| 1990-08-14 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,427.27 |
| 1990-08-08 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 1,427.27 |
| 1990-08-06 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,509.09 |
| 1990-08-03 | 1,660 | 1,670 | 1,660 | 1,670 | 7,000 | 1,518.18 |
| 1990-08-02 | 1,670 | 1,670 | 1,660 | 1,660 | 7,000 | 1,509.09 |
| 1990-08-01 | 1,660 | 1,700 | 1,660 | 1,700 | 25,000 | 1,545.45 |
| 1990-07-31 | 1,690 | 1,690 | 1,690 | 1,690 | 7,000 | 1,536.36 |
| 1990-07-30 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,545.45 |
| 1990-07-27 | 1,670 | 1,700 | 1,670 | 1,680 | 9,000 | 1,527.27 |
| 1990-07-26 | 1,710 | 1,710 | 1,660 | 1,660 | 3,000 | 1,509.09 |
| 1990-07-25 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,545.45 |
| 1990-07-24 | 1,710 | 1,710 | 1,710 | 1,710 | 6,000 | 1,554.55 |
| 1990-07-23 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,609.09 |
| 1990-07-20 | 1,730 | 1,760 | 1,730 | 1,760 | 4,000 | 1,600 |
| 1990-07-19 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,600 |
| 1990-07-18 | 1,740 | 1,770 | 1,740 | 1,770 | 30,000 | 1,609.09 |
| 1990-07-17 | 1,770 | 1,770 | 1,750 | 1,770 | 22,000 | 1,609.09 |
| 1990-07-16 | 1,770 | 1,770 | 1,770 | 1,770 | 5,000 | 1,609.09 |
| 1990-07-13 | 1,750 | 1,790 | 1,730 | 1,790 | 24,000 | 1,627.27 |
| 1990-07-12 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,545.45 |
| 1990-07-11 | 1,750 | 1,760 | 1,750 | 1,750 | 35,000 | 1,590.91 |
| 1990-07-10 | 1,750 | 1,750 | 1,740 | 1,750 | 31,000 | 1,590.91 |
| 1990-07-09 | 1,730 | 1,740 | 1,730 | 1,740 | 15,000 | 1,581.82 |
| 1990-07-06 | 1,690 | 1,730 | 1,690 | 1,720 | 18,000 | 1,563.64 |
| 1990-07-05 | 1,690 | 1,720 | 1,660 | 1,660 | 10,000 | 1,509.09 |
| 1990-07-04 | 1,690 | 1,720 | 1,660 | 1,720 | 23,000 | 1,563.64 |
| 1990-07-03 | 1,730 | 1,730 | 1,700 | 1,700 | 16,000 | 1,545.45 |
| 1990-07-02 | 1,730 | 1,760 | 1,730 | 1,730 | 11,000 | 1,572.73 |
| 1990-06-29 | 1,790 | 1,790 | 1,730 | 1,730 | 5,000 | 1,572.73 |
| 1990-06-28 | 1,770 | 1,810 | 1,770 | 1,790 | 9,000 | 1,627.27 |
| 1990-06-27 | 1,760 | 1,800 | 1,760 | 1,770 | 8,000 | 1,609.09 |
| 1990-06-26 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 1,590.91 |
| 1990-06-25 | 1,870 | 1,870 | 1,790 | 1,800 | 20,000 | 1,636.36 |
| 1990-06-22 | 1,800 | 1,840 | 1,800 | 1,840 | 13,000 | 1,672.73 |
| 1990-06-21 | 1,840 | 1,840 | 1,800 | 1,800 | 11,000 | 1,636.36 |
| 1990-06-20 | 1,800 | 1,850 | 1,800 | 1,840 | 32,000 | 1,672.73 |
| 1990-06-19 | 1,800 | 1,800 | 1,740 | 1,800 | 15,000 | 1,636.36 |
| 1990-06-18 | 1,800 | 1,800 | 1,790 | 1,800 | 19,000 | 1,636.36 |
| 1990-06-15 | 1,750 | 1,800 | 1,750 | 1,800 | 20,000 | 1,636.36 |
| 1990-06-14 | 1,750 | 1,750 | 1,740 | 1,740 | 6,000 | 1,581.82 |
| 1990-06-13 | 1,750 | 1,750 | 1,740 | 1,750 | 12,000 | 1,590.91 |
| 1990-06-12 | 1,720 | 1,720 | 1,720 | 1,720 | 15,000 | 1,563.64 |
| 1990-06-11 | 1,820 | 1,820 | 1,800 | 1,800 | 17,000 | 1,636.36 |
| 1990-06-08 | 1,870 | 1,870 | 1,820 | 1,820 | 2,000 | 1,654.55 |
| 1990-06-07 | 1,800 | 1,890 | 1,800 | 1,870 | 12,000 | 1,700 |
| 1990-06-06 | 1,730 | 1,780 | 1,730 | 1,780 | 17,000 | 1,618.18 |
| 1990-06-05 | 1,760 | 1,760 | 1,750 | 1,750 | 3,000 | 1,590.91 |
| 1990-06-04 | 1,750 | 1,750 | 1,750 | 1,750 | 8,000 | 1,590.91 |
| 1990-06-01 | 1,670 | 1,670 | 1,640 | 1,670 | 12,000 | 1,518.18 |
| 1990-05-31 | 1,700 | 1,720 | 1,670 | 1,670 | 18,000 | 1,518.18 |
| 1990-05-30 | 1,770 | 1,770 | 1,690 | 1,700 | 13,000 | 1,545.45 |
| 1990-05-29 | 1,790 | 1,790 | 1,790 | 1,790 | 5,000 | 1,627.27 |
| 1990-05-25 | 1,870 | 1,880 | 1,840 | 1,880 | 12,000 | 1,709.09 |
| 1990-05-24 | 1,900 | 1,900 | 1,860 | 1,900 | 20,000 | 1,727.27 |
| 1990-05-23 | 1,890 | 1,900 | 1,860 | 1,890 | 39,000 | 1,718.18 |
| 1990-05-22 | 1,780 | 1,890 | 1,780 | 1,890 | 57,000 | 1,718.18 |
| 1990-05-21 | 1,720 | 1,770 | 1,700 | 1,770 | 48,000 | 1,609.09 |
| 1990-05-18 | 1,680 | 1,740 | 1,650 | 1,740 | 102,000 | 1,581.82 |
| 1990-05-17 | 1,650 | 1,740 | 1,650 | 1,700 | 46,000 | 1,545.45 |
| 1990-05-16 | 1,650 | 1,670 | 1,620 | 1,650 | 112,000 | 1,500 |
| 1990-05-15 | 1,640 | 1,650 | 1,600 | 1,650 | 52,000 | 1,500 |
| 1990-05-14 | 1,640 | 1,650 | 1,600 | 1,600 | 26,000 | 1,454.55 |
| 1990-05-11 | 1,590 | 1,650 | 1,590 | 1,630 | 28,000 | 1,481.82 |
| 1990-05-10 | 1,560 | 1,620 | 1,560 | 1,580 | 67,000 | 1,436.36 |
| 1990-05-09 | 1,500 | 1,540 | 1,500 | 1,540 | 39,000 | 1,400 |
| 1990-05-08 | 1,440 | 1,460 | 1,440 | 1,440 | 27,000 | 1,309.09 |
| 1990-05-07 | 1,350 | 1,450 | 1,350 | 1,450 | 48,000 | 1,318.18 |
| 1990-05-02 | 1,320 | 1,350 | 1,320 | 1,350 | 12,000 | 1,227.27 |
| 1990-04-27 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 | 1,109.09 |
| 1990-04-26 | 1,210 | 1,320 | 1,200 | 1,280 | 17,000 | 1,163.64 |
| 1990-04-25 | 1,200 | 1,230 | 1,160 | 1,230 | 38,000 | 1,118.18 |
| 1990-04-24 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 | 1,081.82 |
| 1990-04-23 | 1,270 | 1,270 | 1,220 | 1,220 | 17,000 | 1,109.09 |
| 1990-04-20 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,136.36 |
| 1990-04-19 | 1,260 | 1,260 | 1,220 | 1,220 | 8,000 | 1,109.09 |
| 1990-04-18 | 1,290 | 1,290 | 1,250 | 1,260 | 7,000 | 1,145.45 |
| 1990-04-17 | 1,310 | 1,310 | 1,310 | 1,310 | 12,000 | 1,190.91 |
| 1990-04-16 | 1,320 | 1,320 | 1,310 | 1,310 | 2,000 | 1,190.91 |
| 1990-04-13 | 1,360 | 1,360 | 1,320 | 1,320 | 6,000 | 1,200 |
| 1990-04-12 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 1,254.55 |
| 1990-04-11 | 1,360 | 1,360 | 1,350 | 1,360 | 8,000 | 1,236.36 |
| 1990-04-10 | 1,320 | 1,320 | 1,300 | 1,310 | 15,000 | 1,190.91 |
| 1990-04-09 | 1,270 | 1,300 | 1,270 | 1,300 | 15,000 | 1,181.82 |
| 1990-04-06 | 1,210 | 1,220 | 1,190 | 1,210 | 61,000 | 1,100 |
| 1990-03-30 | 1,610 | 1,630 | 1,610 | 1,620 | 9,000 | 1,472.73 |
| 1990-03-29 | 1,640 | 1,670 | 1,640 | 1,640 | 30,000 | 1,490.91 |
| 1990-03-28 | 1,560 | 1,650 | 1,560 | 1,640 | 89,000 | 1,490.91 |
| 1990-03-27 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 1,509.09 |
| 1990-03-26 | 1,720 | 1,720 | 1,720 | 1,720 | 7,000 | 1,563.64 |
| 1990-03-19 | 2,190 | 2,190 | 2,180 | 2,180 | 4,000 | 1,981.82 |
| 1990-03-15 | 2,270 | 2,270 | 2,190 | 2,200 | 9,000 | 2,000 |
| 1990-03-14 | 2,330 | 2,330 | 2,330 | 2,330 | 2,000 | 2,118.18 |
| 1990-03-13 | 2,370 | 2,370 | 2,300 | 2,350 | 38,000 | 2,136.36 |
| 1990-03-12 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 2,163.64 |
| 1990-03-09 | 2,400 | 2,430 | 2,360 | 2,390 | 39,000 | 2,172.73 |
| 1990-03-08 | 2,370 | 2,440 | 2,370 | 2,430 | 29,000 | 2,209.09 |
| 1990-03-07 | 2,400 | 2,450 | 2,400 | 2,450 | 104,000 | 2,227.27 |
| 1990-03-06 | 2,330 | 2,450 | 2,320 | 2,410 | 285,000 | 2,190.91 |
| 1990-03-05 | 2,170 | 2,300 | 2,100 | 2,300 | 439,000 | 2,090.91 |
| 1990-03-02 | 1,980 | 2,130 | 1,950 | 2,130 | 143,000 | 1,936.36 |
| 1990-03-01 | 1,960 | 2,000 | 1,910 | 2,000 | 41,000 | 1,818.18 |
| 1990-02-28 | 2,000 | 2,030 | 2,000 | 2,030 | 13,000 | 1,845.45 |
| 1990-02-27 | 2,050 | 2,050 | 1,970 | 2,030 | 32,000 | 1,845.45 |
| 1990-02-26 | 2,070 | 2,070 | 1,900 | 2,030 | 63,000 | 1,845.45 |
| 1990-02-23 | 2,030 | 2,090 | 2,030 | 2,090 | 72,000 | 1,900 |
| 1990-02-22 | 2,000 | 2,060 | 1,980 | 2,060 | 86,000 | 1,872.73 |
| 1990-02-21 | 2,020 | 2,040 | 1,980 | 1,980 | 37,000 | 1,800 |
| 1990-02-20 | 2,050 | 2,060 | 2,000 | 2,060 | 30,000 | 1,872.73 |
| 1990-02-19 | 2,010 | 2,030 | 1,960 | 2,030 | 12,000 | 1,845.45 |
| 1990-02-16 | 2,040 | 2,040 | 2,000 | 2,030 | 8,000 | 1,845.45 |
| 1990-02-15 | 2,060 | 2,060 | 1,990 | 2,060 | 26,000 | 1,872.73 |
| 1990-02-14 | 2,100 | 2,100 | 2,050 | 2,090 | 10,000 | 1,900 |
| 1990-02-13 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 1,872.73 |
| 1990-02-09 | 2,080 | 2,120 | 2,040 | 2,120 | 25,000 | 1,927.27 |
| 1990-02-08 | 2,100 | 2,100 | 2,040 | 2,100 | 20,000 | 1,909.09 |
| 1990-02-07 | 2,100 | 2,150 | 2,070 | 2,130 | 27,000 | 1,936.36 |
| 1990-02-06 | 2,120 | 2,150 | 2,080 | 2,150 | 34,000 | 1,954.55 |
| 1990-02-05 | 2,140 | 2,140 | 2,100 | 2,120 | 11,000 | 1,927.27 |
| 1990-02-02 | 2,100 | 2,150 | 2,090 | 2,140 | 53,000 | 1,945.45 |
| 1990-02-01 | 2,160 | 2,160 | 2,060 | 2,060 | 28,000 | 1,872.73 |
| 1990-01-31 | 2,110 | 2,170 | 2,050 | 2,170 | 99,000 | 1,972.73 |
| 1990-01-30 | 2,200 | 2,220 | 2,120 | 2,180 | 114,000 | 1,981.82 |
| 1990-01-29 | 2,150 | 2,200 | 2,130 | 2,200 | 191,000 | 2,000 |
| 1990-01-26 | 2,040 | 2,130 | 2,030 | 2,130 | 288,000 | 1,936.36 |
| 1990-01-25 | 1,930 | 2,070 | 1,890 | 2,040 | 359,000 | 1,854.55 |
| 1990-01-24 | 1,890 | 1,930 | 1,860 | 1,930 | 61,000 | 1,754.55 |
| 1990-01-23 | 1,880 | 1,910 | 1,880 | 1,890 | 62,000 | 1,718.18 |
| 1990-01-22 | 1,900 | 1,900 | 1,840 | 1,890 | 9,000 | 1,718.18 |
| 1990-01-18 | 1,920 | 1,930 | 1,880 | 1,920 | 43,000 | 1,745.45 |
| 1990-01-17 | 1,920 | 1,940 | 1,920 | 1,930 | 20,000 | 1,754.55 |
| 1990-01-16 | 1,980 | 1,980 | 1,900 | 1,950 | 45,000 | 1,772.73 |
| 1990-01-12 | 1,940 | 1,980 | 1,900 | 1,970 | 72,000 | 1,790.91 |
| 1990-01-11 | 1,880 | 1,970 | 1,880 | 1,940 | 80,000 | 1,763.64 |
| 1990-01-10 | 1,850 | 1,870 | 1,850 | 1,850 | 42,000 | 1,681.82 |
| 1990-01-09 | 1,830 | 1,850 | 1,810 | 1,850 | 13,000 | 1,681.82 |
| 1990-01-08 | 1,850 | 1,870 | 1,830 | 1,830 | 14,000 | 1,663.64 |
| 1990-01-05 | 1,880 | 1,880 | 1,820 | 1,880 | 31,000 | 1,709.09 |
| 1990-01-04 | 1,870 | 1,900 | 1,870 | 1,900 | 6,000 | 1,727.27 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
