6848 東亜ディーケーケー(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1993-12-27 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1993-12-24 | 495 | 499 | 490 | 490 | 6,000 | 490 |
| 1993-12-22 | 485 | 490 | 485 | 490 | 5,000 | 490 |
| 1993-12-21 | 495 | 495 | 495 | 495 | 6,000 | 495 |
| 1993-12-20 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 1993-12-17 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1993-12-13 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 1993-12-08 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1993-12-07 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1993-12-06 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1993-12-03 | 430 | 430 | 430 | 430 | 10,000 | 430 |
| 1993-12-01 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1993-11-30 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 1993-11-29 | 405 | 405 | 375 | 375 | 4,000 | 375 |
| 1993-11-26 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1993-11-25 | 401 | 401 | 400 | 400 | 7,000 | 400 |
| 1993-11-24 | 398 | 398 | 375 | 375 | 7,000 | 375 |
| 1993-11-22 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 1993-11-19 | 423 | 423 | 423 | 423 | 4,000 | 423 |
| 1993-11-18 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 1993-11-16 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1993-11-12 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 1993-11-11 | 439 | 439 | 429 | 429 | 4,000 | 429 |
| 1993-11-08 | 470 | 470 | 469 | 469 | 7,000 | 469 |
| 1993-11-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1993-10-28 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1993-10-27 | 491 | 491 | 480 | 480 | 6,000 | 480 |
| 1993-10-26 | 500 | 500 | 491 | 491 | 4,000 | 491 |
| 1993-10-25 | 520 | 520 | 500 | 500 | 9,000 | 500 |
| 1993-10-22 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1993-10-21 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1993-10-19 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1993-10-18 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1993-10-15 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1993-10-13 | 522 | 522 | 521 | 521 | 2,000 | 521 |
| 1993-10-12 | 521 | 521 | 520 | 521 | 3,000 | 521 |
| 1993-10-08 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1993-10-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1993-10-06 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1993-10-01 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1993-09-30 | 540 | 540 | 520 | 520 | 3,000 | 520 |
| 1993-09-27 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1993-09-24 | 570 | 570 | 550 | 550 | 4,000 | 550 |
| 1993-09-22 | 551 | 551 | 551 | 551 | 3,000 | 551 |
| 1993-09-21 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1993-09-20 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1993-09-16 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1993-09-14 | 580 | 580 | 570 | 570 | 12,000 | 570 |
| 1993-09-08 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1993-09-07 | 600 | 600 | 595 | 595 | 7,000 | 595 |
| 1993-09-06 | 591 | 604 | 591 | 600 | 9,000 | 600 |
| 1993-09-03 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1993-09-02 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 1993-09-01 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 1993-08-30 | 605 | 605 | 600 | 600 | 2,000 | 600 |
| 1993-08-27 | 600 | 605 | 600 | 605 | 8,000 | 605 |
| 1993-08-25 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1993-08-24 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1993-08-20 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1993-08-19 | 600 | 600 | 580 | 580 | 4,000 | 580 |
| 1993-08-18 | 604 | 604 | 600 | 600 | 3,000 | 600 |
| 1993-08-13 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 1993-08-12 | 605 | 609 | 605 | 609 | 2,000 | 609 |
| 1993-08-11 | 600 | 600 | 599 | 600 | 3,000 | 600 |
| 1993-08-09 | 609 | 609 | 605 | 605 | 6,000 | 605 |
| 1993-08-04 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1993-08-02 | 595 | 595 | 595 | 595 | 5,000 | 595 |
| 1993-07-30 | 615 | 616 | 615 | 615 | 4,000 | 615 |
| 1993-07-29 | 610 | 615 | 610 | 615 | 16,000 | 615 |
| 1993-07-27 | 599 | 600 | 599 | 600 | 4,000 | 600 |
| 1993-07-26 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1993-07-23 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1993-07-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1993-07-20 | 615 | 615 | 600 | 600 | 7,000 | 600 |
| 1993-07-16 | 613 | 615 | 613 | 615 | 11,000 | 615 |
| 1993-07-15 | 609 | 613 | 609 | 613 | 8,000 | 613 |
| 1993-07-14 | 595 | 604 | 595 | 604 | 3,000 | 604 |
| 1993-07-13 | 603 | 603 | 590 | 590 | 6,000 | 590 |
| 1993-07-12 | 615 | 615 | 604 | 604 | 9,000 | 604 |
| 1993-07-08 | 608 | 608 | 598 | 598 | 3,000 | 598 |
| 1993-07-07 | 610 | 619 | 610 | 618 | 3,000 | 618 |
| 1993-07-06 | 595 | 600 | 595 | 600 | 13,000 | 600 |
| 1993-07-05 | 600 | 600 | 581 | 581 | 3,000 | 581 |
| 1993-07-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1993-07-01 | 590 | 591 | 581 | 590 | 24,000 | 590 |
| 1993-06-30 | 600 | 600 | 591 | 592 | 5,000 | 592 |
| 1993-06-29 | 605 | 608 | 605 | 605 | 10,000 | 605 |
| 1993-06-28 | 610 | 610 | 605 | 605 | 14,000 | 605 |
| 1993-06-25 | 610 | 610 | 590 | 600 | 47,000 | 600 |
| 1993-06-24 | 555 | 590 | 550 | 590 | 71,000 | 590 |
| 1993-06-23 | 556 | 557 | 555 | 555 | 19,000 | 555 |
| 1993-06-22 | 555 | 555 | 545 | 555 | 9,000 | 555 |
| 1993-06-21 | 550 | 555 | 550 | 555 | 6,000 | 555 |
| 1993-06-18 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1993-06-17 | 568 | 575 | 568 | 575 | 6,000 | 575 |
| 1993-06-16 | 598 | 598 | 598 | 598 | 3,000 | 598 |
| 1993-06-15 | 645 | 645 | 610 | 610 | 8,000 | 610 |
| 1993-06-14 | 647 | 647 | 640 | 645 | 4,000 | 645 |
| 1993-06-11 | 630 | 648 | 630 | 648 | 3,000 | 648 |
| 1993-06-10 | 649 | 650 | 640 | 640 | 7,000 | 640 |
| 1993-06-08 | 675 | 675 | 655 | 655 | 21,000 | 655 |
| 1993-06-07 | 670 | 678 | 670 | 670 | 104,000 | 670 |
| 1993-06-04 | 622 | 655 | 620 | 654 | 77,000 | 654 |
| 1993-06-03 | 613 | 620 | 610 | 620 | 23,000 | 620 |
| 1993-06-02 | 620 | 620 | 610 | 611 | 19,000 | 611 |
| 1993-06-01 | 621 | 621 | 620 | 620 | 11,000 | 620 |
| 1993-05-31 | 625 | 625 | 618 | 622 | 42,000 | 622 |
| 1993-05-28 | 615 | 630 | 615 | 625 | 45,000 | 625 |
| 1993-05-27 | 615 | 621 | 611 | 620 | 69,000 | 620 |
| 1993-05-26 | 609 | 609 | 605 | 605 | 17,000 | 605 |
| 1993-05-25 | 605 | 605 | 591 | 605 | 13,000 | 605 |
| 1993-05-24 | 606 | 613 | 599 | 605 | 12,000 | 605 |
| 1993-05-21 | 591 | 606 | 591 | 606 | 6,000 | 606 |
| 1993-05-20 | 596 | 597 | 596 | 596 | 7,000 | 596 |
| 1993-05-19 | 595 | 600 | 595 | 596 | 11,000 | 596 |
| 1993-05-18 | 616 | 616 | 590 | 590 | 16,000 | 590 |
| 1993-05-17 | 606 | 615 | 601 | 615 | 64,000 | 615 |
| 1993-05-14 | 585 | 602 | 585 | 600 | 56,000 | 600 |
| 1993-05-13 | 580 | 590 | 580 | 590 | 9,000 | 590 |
| 1993-05-12 | 585 | 585 | 580 | 580 | 7,000 | 580 |
| 1993-05-11 | 585 | 585 | 569 | 579 | 39,000 | 579 |
| 1993-05-10 | 590 | 590 | 589 | 590 | 14,000 | 590 |
| 1993-05-07 | 594 | 594 | 594 | 594 | 2,000 | 594 |
| 1993-05-06 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1993-04-30 | 570 | 595 | 570 | 595 | 9,000 | 595 |
| 1993-04-28 | 562 | 580 | 562 | 570 | 17,000 | 570 |
| 1993-04-27 | 549 | 550 | 548 | 550 | 19,000 | 550 |
| 1993-04-26 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1993-04-23 | 537 | 540 | 530 | 540 | 4,000 | 540 |
| 1993-04-22 | 530 | 540 | 530 | 540 | 3,000 | 540 |
| 1993-04-21 | 540 | 540 | 523 | 523 | 7,000 | 523 |
| 1993-04-20 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1993-04-19 | 540 | 550 | 530 | 540 | 6,000 | 540 |
| 1993-04-16 | 550 | 580 | 550 | 560 | 39,000 | 560 |
| 1993-04-15 | 545 | 545 | 540 | 540 | 23,000 | 540 |
| 1993-04-14 | 531 | 544 | 531 | 540 | 11,000 | 540 |
| 1993-04-13 | 531 | 531 | 531 | 531 | 3,000 | 531 |
| 1993-04-12 | 535 | 539 | 535 | 535 | 29,000 | 535 |
| 1993-04-09 | 535 | 540 | 535 | 539 | 23,000 | 539 |
| 1993-04-08 | 538 | 540 | 538 | 540 | 12,000 | 540 |
| 1993-04-07 | 523 | 528 | 515 | 528 | 8,000 | 528 |
| 1993-04-06 | 514 | 514 | 513 | 513 | 9,000 | 513 |
| 1993-04-05 | 512 | 512 | 512 | 512 | 11,000 | 512 |
| 1993-04-02 | 490 | 510 | 490 | 510 | 9,000 | 510 |
| 1993-04-01 | 505 | 512 | 500 | 500 | 13,000 | 500 |
| 1993-03-31 | 500 | 510 | 500 | 505 | 31,000 | 505 |
| 1993-03-30 | 490 | 500 | 487 | 500 | 22,000 | 500 |
| 1993-03-29 | 480 | 490 | 475 | 490 | 25,000 | 490 |
| 1993-03-26 | 480 | 480 | 475 | 475 | 6,000 | 475 |
| 1993-03-25 | 474 | 480 | 474 | 480 | 15,000 | 480 |
| 1993-03-24 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 1993-03-18 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1993-03-17 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 1993-03-16 | 476 | 480 | 475 | 475 | 3,000 | 475 |
| 1993-03-15 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1993-03-12 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1993-03-10 | 490 | 495 | 490 | 495 | 10,000 | 495 |
| 1993-03-09 | 490 | 500 | 490 | 500 | 129,000 | 500 |
| 1993-03-08 | 460 | 485 | 460 | 485 | 22,000 | 485 |
| 1993-03-05 | 444 | 465 | 439 | 465 | 32,000 | 465 |
| 1993-03-04 | 449 | 449 | 449 | 449 | 6,000 | 449 |
| 1993-03-03 | 434 | 435 | 434 | 435 | 12,000 | 435 |
| 1993-03-02 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1993-02-26 | 425 | 435 | 425 | 435 | 32,000 | 435 |
| 1993-02-25 | 440 | 440 | 435 | 435 | 7,000 | 435 |
| 1993-02-22 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 1993-02-19 | 445 | 445 | 441 | 441 | 10,000 | 441 |
| 1993-02-18 | 428 | 440 | 422 | 440 | 92,000 | 440 |
| 1993-02-16 | 428 | 428 | 428 | 428 | 5,000 | 428 |
| 1993-02-15 | 430 | 431 | 430 | 431 | 2,000 | 431 |
| 1993-02-12 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1993-02-10 | 430 | 442 | 430 | 441 | 6,000 | 441 |
| 1993-02-09 | 405 | 430 | 405 | 430 | 81,000 | 430 |
| 1993-02-05 | 410 | 410 | 410 | 410 | 16,000 | 410 |
| 1993-02-04 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1993-02-03 | 410 | 410 | 410 | 410 | 10,000 | 410 |
| 1993-02-02 | 410 | 410 | 410 | 410 | 13,000 | 410 |
| 1993-01-27 | 399 | 399 | 394 | 394 | 4,000 | 394 |
| 1993-01-25 | 410 | 410 | 410 | 410 | 7,000 | 410 |
| 1993-01-21 | 400 | 400 | 399 | 399 | 5,000 | 399 |
| 1993-01-20 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1993-01-19 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 1993-01-12 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1993-01-11 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1993-01-08 | 425 | 430 | 425 | 430 | 18,000 | 430 |
| 1993-01-07 | 425 | 425 | 425 | 425 | 15,000 | 425 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
