6848 東亜ディーケーケー(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-256006006006005,000600
1991-12-2459159159059010,000590
1991-12-196406406406401,000640
1991-12-186376446376443,000644
1991-12-176276276276271,000627
1991-12-166086086086086,000608
1991-12-1357057057057010,000570
1991-12-125665705665709,000570
1991-12-115665665665664,000566
1991-12-105755755655756,000575
1991-12-0958558556556533,000565
1991-12-066036036036037,000603
1991-12-056036036036036,000603
1991-12-046006026006029,000602
1991-12-036016016006008,000600
1991-12-026206206006004,000600
1991-11-296306306306305,000630
1991-11-2863963963963910,000639
1991-11-256996996996996,000699
1991-11-226796796796791,000679
1991-11-216796796796791,000679
1991-11-206816816816811,000681
1991-11-196816816816811,000681
1991-11-156906906906902,000690
1991-11-146906906906903,000690
1991-11-136916916916912,000691
1991-11-126916916916914,000691
1991-11-117067067067061,000706
1991-11-087077077077075,000707
1991-11-067107107077093,000709
1991-11-057097107097103,000710
1991-10-317057057057052,000705
1991-10-307077077077071,000707
1991-10-287467467467462,000746
1991-10-257267267267264,000726
1991-10-247007057007004,000700
1991-10-237007007007002,000700
1991-10-226856856836832,000683
1991-10-186806816806813,000681
1991-10-176916916786783,000678
1991-10-167007007007001,000700
1991-10-147017017017012,000701
1991-10-117107107107101,000710
1991-10-097157157157151,000715
1991-10-087157157157152,000715
1991-10-077367367367361,000736
1991-10-0473773772572511,000725
1991-10-037377377377372,000737
1991-10-027227227227223,000722
1991-09-307227227127126,000712
1991-09-2771571970871220,000712
1991-09-2671071070570511,000705
1991-09-257117117007009,000700
1991-09-247007007007001,000700
1991-09-2071971969069010,000690
1991-09-197007007007002,000700
1991-09-187197197197191,000719
1991-09-177007007007002,000700
1991-09-136906906906903,000690
1991-09-126906906906904,000690
1991-09-107107107107104,000710
1991-09-066816906816903,000690
1991-09-026806806806801,000680
1991-08-286996996996992,000699
1991-08-277107107107103,000710
1991-08-237007007007001,000700
1991-08-226867006867002,000700
1991-08-216666856666856,000685
1991-08-206676676666666,000666
1991-08-196666666666669,000666
1991-08-166856866856856,000685
1991-08-156856856856852,000685
1991-08-057307507307502,000750
1991-08-027397397257253,000725
1991-08-017397397397392,000739
1991-07-317037037037038,000703
1991-07-3070571069570053,000700
1991-07-2972172370070014,000700
1991-07-2675075072072033,000720
1991-07-2574975474074015,000740
1991-07-2475075073973913,000739
1991-07-2376076176076017,000760
1991-07-178208258208252,000825
1991-07-168208208208205,000820
1991-07-158008008008008,000800
1991-07-127707707707709,000770
1991-07-117507507507503,000750
1991-07-107457457407402,000740
1991-07-0975075074075010,000750
1991-07-087507507507503,000750
1991-07-0579079079079014,000790
1991-07-0476076076076020,000760
1991-07-0377077677077012,000770
1991-07-027717807717803,000780
1991-07-017707707707703,000770
1991-06-287707707707701,000770
1991-06-278008007907902,000790
1991-06-2680080180080016,000800
1991-06-257958007948008,000800
1991-06-247807807807802,000780
1991-06-2175575674074925,000749
1991-06-2076076075075514,000755
1991-06-1877077276676631,000766
1991-06-1776676676676623,000766
1991-06-1476276575576523,000765
1991-06-1376576676176114,000761
1991-06-1276676676676612,000766
1991-06-1178078076076041,000760
1991-06-1078578578078024,000780
1991-06-078008008008003,000800
1991-06-058218408218405,000840
1991-06-048218218218217,000821
1991-06-037857857857853,000785
1991-05-317837837837835,000783
1991-05-307917917917912,000791
1991-05-298008208008204,000820
1991-05-288208208008009,000800
1991-05-278308308008006,000800
1991-05-248208208208205,000820
1991-05-238758758508503,000850
1991-05-218798798798791,000879
1991-05-208808808798792,000879
1991-05-178808808808802,000880
1991-05-168818818818811,000881
1991-05-158818818818811,000881
1991-05-148908908818817,000881
1991-05-139009009009001,000900
1991-05-108829008829003,000900
1991-05-099109108818815,000881
1991-05-079109109109102,000910
1991-05-029309309309304,000930
1991-05-019409409409401,000940
1991-04-269309309309301,000930
1991-04-259369369309356,000935
1991-04-249359359359357,000935
1991-04-239359359359354,000935
1991-04-229609609609602,000960
1991-04-199609609609601,000960
1991-04-189519519509515,000951
1991-04-1796097096096010,000960
1991-04-169609609609609,000960
1991-04-159809859809809,000980
1991-04-129799809749808,000980
1991-04-119809809799795,000979
1991-04-109809809809804,000980
1991-04-099519609519603,000960
1991-04-089509509509501,000950
1991-04-059209409209305,000930
1991-04-039449449449442,000944
1991-04-029549549549541,000954
1991-03-299609609559552,000955
1991-03-269539539539531,000953
1991-03-251,0401,0601,0101,02012,000927.27
1991-03-221,0101,0201,0001,0008,000909.09
1991-03-201,0001,0201,0001,01020,000918.18
1991-03-191,0001,0101,0001,00029,000909.09
1991-03-181,0701,0901,0001,00021,000909.09
1991-03-151,0601,0601,0601,0601,000963.64
1991-03-141,0801,0801,0501,0509,000954.55
1991-03-131,1201,1201,0801,1004,0001,000
1991-03-121,1601,1601,1401,14013,0001,036.36
1991-03-081,0801,0801,0801,08012,000981.82
1991-03-071,0101,0501,0101,05012,000954.55
1991-03-0697298096597521,000886.36
1991-03-059709719709717,000882.73
1991-03-049709709709704,000881.82
1991-02-289809809709709,000881.82
1991-02-271,0001,0009809805,000890.91
1991-02-261,0001,0009901,00015,000909.09
1991-02-2597698596598511,000895.46
1991-02-221,0001,00096596515,000877.27
1991-02-2199599599599516,000904.55
1991-02-2091992291092228,000838.18
1991-02-1988388587688328,000802.73
1991-02-1884087484087437,000794.55
1991-02-1586586584084020,000763.64
1991-02-1486086586086517,000786.36
1991-02-1385085084084112,000764.55
1991-02-1281484081084020,000763.64
1991-02-0876679476679412,000721.82
1991-02-077667667667661,000696.36
1991-02-0675775775075011,000681.82
1991-02-0570472070472017,000654.55
1991-02-047007007007005,000636.36
1991-02-0170570570070530,000640.91
1991-01-317107107017015,000637.27
1991-01-307077107077106,000645.46
1991-01-297007007007003,000636.36
1991-01-2872072070170130,000637.27
1991-01-25745745720727221,000660.91
1991-01-24731740731739203,000671.82
1991-01-237517517517512,000682.73
1991-01-227707717707712,000700.91
1991-01-217667667667661,000696.36
1991-01-187677777667668,000696.36
1991-01-177667667667669,000696.36
1991-01-117817817817813,000710
1991-01-1081081080180117,000728.18
1991-01-0884984984884831,000770.91
1991-01-048198198198192,000744.55

分割・併合履歴 : [1991-03-26]1株→1.1株