6848 東亜ディーケーケー(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 432 | 432 | 432 | 432 | 2,000 | 432 |
| 1992-12-28 | 410 | 432 | 410 | 432 | 14,000 | 432 |
| 1992-12-25 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1992-12-21 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1992-12-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-12-15 | 399 | 399 | 399 | 399 | 16,000 | 399 |
| 1992-12-14 | 382 | 385 | 382 | 385 | 6,000 | 385 |
| 1992-12-11 | 383 | 383 | 383 | 383 | 3,000 | 383 |
| 1992-12-10 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1992-12-08 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1992-12-07 | 385 | 385 | 380 | 380 | 10,000 | 380 |
| 1992-11-25 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 1992-11-24 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 1992-11-20 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1992-11-19 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1992-11-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-11-17 | 401 | 401 | 400 | 400 | 5,000 | 400 |
| 1992-11-16 | 400 | 401 | 400 | 401 | 3,000 | 401 |
| 1992-11-13 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1992-10-30 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 1992-10-29 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1992-10-28 | 400 | 405 | 400 | 405 | 5,000 | 405 |
| 1992-10-27 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1992-10-22 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 1992-10-15 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 1992-10-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-10-12 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1992-10-08 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1992-10-07 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1992-10-06 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1992-10-01 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 1992-09-28 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 1992-09-25 | 429 | 429 | 429 | 429 | 6,000 | 429 |
| 1992-09-22 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 1992-09-21 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 1992-09-08 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1992-09-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1992-09-03 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1992-09-02 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1992-09-01 | 415 | 415 | 406 | 410 | 16,000 | 410 |
| 1992-08-31 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 1992-08-25 | 405 | 405 | 405 | 405 | 8,000 | 405 |
| 1992-08-24 | 405 | 405 | 402 | 405 | 6,000 | 405 |
| 1992-08-21 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1992-08-20 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 1992-08-14 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 1992-08-12 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 1992-07-31 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 1992-07-29 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1992-07-28 | 445 | 445 | 445 | 445 | 7,000 | 445 |
| 1992-07-27 | 443 | 443 | 443 | 443 | 2,000 | 443 |
| 1992-07-23 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 1992-07-13 | 469 | 469 | 469 | 469 | 9,000 | 469 |
| 1992-07-07 | 440 | 440 | 440 | 440 | 11,000 | 440 |
| 1992-07-06 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1992-06-30 | 442 | 442 | 442 | 442 | 7,000 | 442 |
| 1992-06-29 | 444 | 444 | 442 | 442 | 3,000 | 442 |
| 1992-06-25 | 444 | 444 | 444 | 444 | 7,000 | 444 |
| 1992-06-24 | 443 | 443 | 439 | 439 | 6,000 | 439 |
| 1992-06-23 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 1992-06-22 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1992-06-16 | 444 | 445 | 444 | 445 | 3,000 | 445 |
| 1992-06-11 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1992-06-03 | 445 | 445 | 445 | 445 | 8,000 | 445 |
| 1992-06-02 | 450 | 450 | 445 | 445 | 12,000 | 445 |
| 1992-05-28 | 451 | 451 | 450 | 450 | 6,000 | 450 |
| 1992-05-27 | 450 | 451 | 450 | 451 | 10,000 | 451 |
| 1992-05-26 | 465 | 465 | 462 | 462 | 2,000 | 462 |
| 1992-05-25 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 1992-05-22 | 470 | 470 | 460 | 460 | 4,000 | 460 |
| 1992-05-21 | 474 | 474 | 474 | 474 | 2,000 | 474 |
| 1992-05-19 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1992-05-18 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1992-05-15 | 475 | 475 | 460 | 460 | 2,000 | 460 |
| 1992-05-14 | 485 | 485 | 480 | 480 | 6,000 | 480 |
| 1992-05-13 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1992-05-08 | 469 | 469 | 460 | 460 | 2,000 | 460 |
| 1992-05-01 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 1992-04-30 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1992-04-27 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 1992-04-24 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1992-04-23 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 1992-04-21 | 444 | 454 | 444 | 454 | 6,000 | 454 |
| 1992-04-20 | 455 | 455 | 450 | 450 | 5,000 | 450 |
| 1992-04-17 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1992-04-16 | 445 | 450 | 445 | 450 | 2,000 | 450 |
| 1992-04-15 | 443 | 445 | 443 | 445 | 7,000 | 445 |
| 1992-04-10 | 458 | 458 | 458 | 458 | 3,000 | 458 |
| 1992-03-25 | 498 | 498 | 498 | 498 | 6,000 | 498 |
| 1992-03-24 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1992-03-19 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1992-03-17 | 490 | 490 | 480 | 480 | 3,000 | 480 |
| 1992-03-12 | 498 | 498 | 490 | 490 | 3,000 | 490 |
| 1992-03-09 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1992-03-05 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 1992-03-03 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 1992-03-02 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1992-02-27 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1992-02-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1992-02-25 | 490 | 490 | 485 | 485 | 11,000 | 485 |
| 1992-02-24 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1992-02-21 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1992-02-20 | 485 | 490 | 485 | 490 | 5,000 | 490 |
| 1992-02-19 | 497 | 497 | 490 | 490 | 22,000 | 490 |
| 1992-02-18 | 496 | 496 | 496 | 496 | 14,000 | 496 |
| 1992-02-17 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1992-02-14 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1992-02-10 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1992-02-07 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1992-02-03 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1992-01-31 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1992-01-29 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 1992-01-28 | 564 | 564 | 564 | 564 | 5,000 | 564 |
| 1992-01-23 | 520 | 530 | 520 | 530 | 3,000 | 530 |
| 1992-01-22 | 531 | 531 | 510 | 510 | 12,000 | 510 |
| 1992-01-21 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1992-01-20 | 560 | 560 | 560 | 560 | 10,000 | 560 |
| 1992-01-17 | 570 | 570 | 560 | 560 | 13,000 | 560 |
| 1992-01-16 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1992-01-09 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 1992-01-08 | 595 | 595 | 595 | 595 | 1,000 | 595 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
