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 |
|---|---|---|---|---|---|---|
| 1991-12-25 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1991-12-24 | 591 | 591 | 590 | 590 | 10,000 | 590 |
| 1991-12-19 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1991-12-18 | 637 | 644 | 637 | 644 | 3,000 | 644 |
| 1991-12-17 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 1991-12-16 | 608 | 608 | 608 | 608 | 6,000 | 608 |
| 1991-12-13 | 570 | 570 | 570 | 570 | 10,000 | 570 |
| 1991-12-12 | 566 | 570 | 566 | 570 | 9,000 | 570 |
| 1991-12-11 | 566 | 566 | 566 | 566 | 4,000 | 566 |
| 1991-12-10 | 575 | 575 | 565 | 575 | 6,000 | 575 |
| 1991-12-09 | 585 | 585 | 565 | 565 | 33,000 | 565 |
| 1991-12-06 | 603 | 603 | 603 | 603 | 7,000 | 603 |
| 1991-12-05 | 603 | 603 | 603 | 603 | 6,000 | 603 |
| 1991-12-04 | 600 | 602 | 600 | 602 | 9,000 | 602 |
| 1991-12-03 | 601 | 601 | 600 | 600 | 8,000 | 600 |
| 1991-12-02 | 620 | 620 | 600 | 600 | 4,000 | 600 |
| 1991-11-29 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1991-11-28 | 639 | 639 | 639 | 639 | 10,000 | 639 |
| 1991-11-25 | 699 | 699 | 699 | 699 | 6,000 | 699 |
| 1991-11-22 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 1991-11-21 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 1991-11-20 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1991-11-19 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1991-11-15 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1991-11-14 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1991-11-13 | 691 | 691 | 691 | 691 | 2,000 | 691 |
| 1991-11-12 | 691 | 691 | 691 | 691 | 4,000 | 691 |
| 1991-11-11 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 1991-11-08 | 707 | 707 | 707 | 707 | 5,000 | 707 |
| 1991-11-06 | 710 | 710 | 707 | 709 | 3,000 | 709 |
| 1991-11-05 | 709 | 710 | 709 | 710 | 3,000 | 710 |
| 1991-10-31 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1991-10-30 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 1991-10-28 | 746 | 746 | 746 | 746 | 2,000 | 746 |
| 1991-10-25 | 726 | 726 | 726 | 726 | 4,000 | 726 |
| 1991-10-24 | 700 | 705 | 700 | 700 | 4,000 | 700 |
| 1991-10-23 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1991-10-22 | 685 | 685 | 683 | 683 | 2,000 | 683 |
| 1991-10-18 | 680 | 681 | 680 | 681 | 3,000 | 681 |
| 1991-10-17 | 691 | 691 | 678 | 678 | 3,000 | 678 |
| 1991-10-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1991-10-14 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 1991-10-11 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1991-10-09 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1991-10-08 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 1991-10-07 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 1991-10-04 | 737 | 737 | 725 | 725 | 11,000 | 725 |
| 1991-10-03 | 737 | 737 | 737 | 737 | 2,000 | 737 |
| 1991-10-02 | 722 | 722 | 722 | 722 | 3,000 | 722 |
| 1991-09-30 | 722 | 722 | 712 | 712 | 6,000 | 712 |
| 1991-09-27 | 715 | 719 | 708 | 712 | 20,000 | 712 |
| 1991-09-26 | 710 | 710 | 705 | 705 | 11,000 | 705 |
| 1991-09-25 | 711 | 711 | 700 | 700 | 9,000 | 700 |
| 1991-09-24 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1991-09-20 | 719 | 719 | 690 | 690 | 10,000 | 690 |
| 1991-09-19 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1991-09-18 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 1991-09-17 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1991-09-13 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1991-09-12 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1991-09-10 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1991-09-06 | 681 | 690 | 681 | 690 | 3,000 | 690 |
| 1991-09-02 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1991-08-28 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 1991-08-27 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1991-08-23 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1991-08-22 | 686 | 700 | 686 | 700 | 2,000 | 700 |
| 1991-08-21 | 666 | 685 | 666 | 685 | 6,000 | 685 |
| 1991-08-20 | 667 | 667 | 666 | 666 | 6,000 | 666 |
| 1991-08-19 | 666 | 666 | 666 | 666 | 9,000 | 666 |
| 1991-08-16 | 685 | 686 | 685 | 685 | 6,000 | 685 |
| 1991-08-15 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1991-08-05 | 730 | 750 | 730 | 750 | 2,000 | 750 |
| 1991-08-02 | 739 | 739 | 725 | 725 | 3,000 | 725 |
| 1991-08-01 | 739 | 739 | 739 | 739 | 2,000 | 739 |
| 1991-07-31 | 703 | 703 | 703 | 703 | 8,000 | 703 |
| 1991-07-30 | 705 | 710 | 695 | 700 | 53,000 | 700 |
| 1991-07-29 | 721 | 723 | 700 | 700 | 14,000 | 700 |
| 1991-07-26 | 750 | 750 | 720 | 720 | 33,000 | 720 |
| 1991-07-25 | 749 | 754 | 740 | 740 | 15,000 | 740 |
| 1991-07-24 | 750 | 750 | 739 | 739 | 13,000 | 739 |
| 1991-07-23 | 760 | 761 | 760 | 760 | 17,000 | 760 |
| 1991-07-17 | 820 | 825 | 820 | 825 | 2,000 | 825 |
| 1991-07-16 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 1991-07-15 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 1991-07-12 | 770 | 770 | 770 | 770 | 9,000 | 770 |
| 1991-07-11 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1991-07-10 | 745 | 745 | 740 | 740 | 2,000 | 740 |
| 1991-07-09 | 750 | 750 | 740 | 750 | 10,000 | 750 |
| 1991-07-08 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1991-07-05 | 790 | 790 | 790 | 790 | 14,000 | 790 |
| 1991-07-04 | 760 | 760 | 760 | 760 | 20,000 | 760 |
| 1991-07-03 | 770 | 776 | 770 | 770 | 12,000 | 770 |
| 1991-07-02 | 771 | 780 | 771 | 780 | 3,000 | 780 |
| 1991-07-01 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1991-06-28 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1991-06-27 | 800 | 800 | 790 | 790 | 2,000 | 790 |
| 1991-06-26 | 800 | 801 | 800 | 800 | 16,000 | 800 |
| 1991-06-25 | 795 | 800 | 794 | 800 | 8,000 | 800 |
| 1991-06-24 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1991-06-21 | 755 | 756 | 740 | 749 | 25,000 | 749 |
| 1991-06-20 | 760 | 760 | 750 | 755 | 14,000 | 755 |
| 1991-06-18 | 770 | 772 | 766 | 766 | 31,000 | 766 |
| 1991-06-17 | 766 | 766 | 766 | 766 | 23,000 | 766 |
| 1991-06-14 | 762 | 765 | 755 | 765 | 23,000 | 765 |
| 1991-06-13 | 765 | 766 | 761 | 761 | 14,000 | 761 |
| 1991-06-12 | 766 | 766 | 766 | 766 | 12,000 | 766 |
| 1991-06-11 | 780 | 780 | 760 | 760 | 41,000 | 760 |
| 1991-06-10 | 785 | 785 | 780 | 780 | 24,000 | 780 |
| 1991-06-07 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1991-06-05 | 821 | 840 | 821 | 840 | 5,000 | 840 |
| 1991-06-04 | 821 | 821 | 821 | 821 | 7,000 | 821 |
| 1991-06-03 | 785 | 785 | 785 | 785 | 3,000 | 785 |
| 1991-05-31 | 783 | 783 | 783 | 783 | 5,000 | 783 |
| 1991-05-30 | 791 | 791 | 791 | 791 | 2,000 | 791 |
| 1991-05-29 | 800 | 820 | 800 | 820 | 4,000 | 820 |
| 1991-05-28 | 820 | 820 | 800 | 800 | 9,000 | 800 |
| 1991-05-27 | 830 | 830 | 800 | 800 | 6,000 | 800 |
| 1991-05-24 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 1991-05-23 | 875 | 875 | 850 | 850 | 3,000 | 850 |
| 1991-05-21 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 1991-05-20 | 880 | 880 | 879 | 879 | 2,000 | 879 |
| 1991-05-17 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1991-05-16 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 1991-05-15 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 1991-05-14 | 890 | 890 | 881 | 881 | 7,000 | 881 |
| 1991-05-13 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1991-05-10 | 882 | 900 | 882 | 900 | 3,000 | 900 |
| 1991-05-09 | 910 | 910 | 881 | 881 | 5,000 | 881 |
| 1991-05-07 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1991-05-02 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1991-05-01 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1991-04-26 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1991-04-25 | 936 | 936 | 930 | 935 | 6,000 | 935 |
| 1991-04-24 | 935 | 935 | 935 | 935 | 7,000 | 935 |
| 1991-04-23 | 935 | 935 | 935 | 935 | 4,000 | 935 |
| 1991-04-22 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1991-04-19 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1991-04-18 | 951 | 951 | 950 | 951 | 5,000 | 951 |
| 1991-04-17 | 960 | 970 | 960 | 960 | 10,000 | 960 |
| 1991-04-16 | 960 | 960 | 960 | 960 | 9,000 | 960 |
| 1991-04-15 | 980 | 985 | 980 | 980 | 9,000 | 980 |
| 1991-04-12 | 979 | 980 | 974 | 980 | 8,000 | 980 |
| 1991-04-11 | 980 | 980 | 979 | 979 | 5,000 | 979 |
| 1991-04-10 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 1991-04-09 | 951 | 960 | 951 | 960 | 3,000 | 960 |
| 1991-04-08 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1991-04-05 | 920 | 940 | 920 | 930 | 5,000 | 930 |
| 1991-04-03 | 944 | 944 | 944 | 944 | 2,000 | 944 |
| 1991-04-02 | 954 | 954 | 954 | 954 | 1,000 | 954 |
| 1991-03-29 | 960 | 960 | 955 | 955 | 2,000 | 955 |
| 1991-03-26 | 953 | 953 | 953 | 953 | 1,000 | 953 |
| 1991-03-25 | 1,040 | 1,060 | 1,010 | 1,020 | 12,000 | 927.27 |
| 1991-03-22 | 1,010 | 1,020 | 1,000 | 1,000 | 8,000 | 909.09 |
| 1991-03-20 | 1,000 | 1,020 | 1,000 | 1,010 | 20,000 | 918.18 |
| 1991-03-19 | 1,000 | 1,010 | 1,000 | 1,000 | 29,000 | 909.09 |
| 1991-03-18 | 1,070 | 1,090 | 1,000 | 1,000 | 21,000 | 909.09 |
| 1991-03-15 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 963.64 |
| 1991-03-14 | 1,080 | 1,080 | 1,050 | 1,050 | 9,000 | 954.55 |
| 1991-03-13 | 1,120 | 1,120 | 1,080 | 1,100 | 4,000 | 1,000 |
| 1991-03-12 | 1,160 | 1,160 | 1,140 | 1,140 | 13,000 | 1,036.36 |
| 1991-03-08 | 1,080 | 1,080 | 1,080 | 1,080 | 12,000 | 981.82 |
| 1991-03-07 | 1,010 | 1,050 | 1,010 | 1,050 | 12,000 | 954.55 |
| 1991-03-06 | 972 | 980 | 965 | 975 | 21,000 | 886.36 |
| 1991-03-05 | 970 | 971 | 970 | 971 | 7,000 | 882.73 |
| 1991-03-04 | 970 | 970 | 970 | 970 | 4,000 | 881.82 |
| 1991-02-28 | 980 | 980 | 970 | 970 | 9,000 | 881.82 |
| 1991-02-27 | 1,000 | 1,000 | 980 | 980 | 5,000 | 890.91 |
| 1991-02-26 | 1,000 | 1,000 | 990 | 1,000 | 15,000 | 909.09 |
| 1991-02-25 | 976 | 985 | 965 | 985 | 11,000 | 895.46 |
| 1991-02-22 | 1,000 | 1,000 | 965 | 965 | 15,000 | 877.27 |
| 1991-02-21 | 995 | 995 | 995 | 995 | 16,000 | 904.55 |
| 1991-02-20 | 919 | 922 | 910 | 922 | 28,000 | 838.18 |
| 1991-02-19 | 883 | 885 | 876 | 883 | 28,000 | 802.73 |
| 1991-02-18 | 840 | 874 | 840 | 874 | 37,000 | 794.55 |
| 1991-02-15 | 865 | 865 | 840 | 840 | 20,000 | 763.64 |
| 1991-02-14 | 860 | 865 | 860 | 865 | 17,000 | 786.36 |
| 1991-02-13 | 850 | 850 | 840 | 841 | 12,000 | 764.55 |
| 1991-02-12 | 814 | 840 | 810 | 840 | 20,000 | 763.64 |
| 1991-02-08 | 766 | 794 | 766 | 794 | 12,000 | 721.82 |
| 1991-02-07 | 766 | 766 | 766 | 766 | 1,000 | 696.36 |
| 1991-02-06 | 757 | 757 | 750 | 750 | 11,000 | 681.82 |
| 1991-02-05 | 704 | 720 | 704 | 720 | 17,000 | 654.55 |
| 1991-02-04 | 700 | 700 | 700 | 700 | 5,000 | 636.36 |
| 1991-02-01 | 705 | 705 | 700 | 705 | 30,000 | 640.91 |
| 1991-01-31 | 710 | 710 | 701 | 701 | 5,000 | 637.27 |
| 1991-01-30 | 707 | 710 | 707 | 710 | 6,000 | 645.46 |
| 1991-01-29 | 700 | 700 | 700 | 700 | 3,000 | 636.36 |
| 1991-01-28 | 720 | 720 | 701 | 701 | 30,000 | 637.27 |
| 1991-01-25 | 745 | 745 | 720 | 727 | 221,000 | 660.91 |
| 1991-01-24 | 731 | 740 | 731 | 739 | 203,000 | 671.82 |
| 1991-01-23 | 751 | 751 | 751 | 751 | 2,000 | 682.73 |
| 1991-01-22 | 770 | 771 | 770 | 771 | 2,000 | 700.91 |
| 1991-01-21 | 766 | 766 | 766 | 766 | 1,000 | 696.36 |
| 1991-01-18 | 767 | 777 | 766 | 766 | 8,000 | 696.36 |
| 1991-01-17 | 766 | 766 | 766 | 766 | 9,000 | 696.36 |
| 1991-01-11 | 781 | 781 | 781 | 781 | 3,000 | 710 |
| 1991-01-10 | 810 | 810 | 801 | 801 | 17,000 | 728.18 |
| 1991-01-08 | 849 | 849 | 848 | 848 | 31,000 | 770.91 |
| 1991-01-04 | 819 | 819 | 819 | 819 | 2,000 | 744.55 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
