6848 東亜ディーケーケー(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 840 | 841 | 840 | 841 | 2,000 | 841 |
| 1994-12-29 | 845 | 865 | 845 | 850 | 6,000 | 850 |
| 1994-12-28 | 860 | 874 | 835 | 835 | 32,000 | 835 |
| 1994-12-27 | 845 | 860 | 845 | 846 | 25,000 | 846 |
| 1994-12-26 | 850 | 850 | 825 | 840 | 22,000 | 840 |
| 1994-12-22 | 860 | 865 | 840 | 849 | 9,000 | 849 |
| 1994-12-21 | 860 | 860 | 850 | 850 | 15,000 | 850 |
| 1994-12-20 | 856 | 870 | 855 | 870 | 24,000 | 870 |
| 1994-12-19 | 875 | 885 | 855 | 855 | 20,000 | 855 |
| 1994-12-16 | 871 | 900 | 865 | 865 | 79,000 | 865 |
| 1994-12-15 | 830 | 850 | 830 | 841 | 30,000 | 841 |
| 1994-12-14 | 850 | 850 | 830 | 840 | 30,000 | 840 |
| 1994-12-13 | 870 | 870 | 840 | 849 | 25,000 | 849 |
| 1994-12-12 | 899 | 900 | 870 | 870 | 35,000 | 870 |
| 1994-12-09 | 911 | 930 | 886 | 900 | 245,000 | 900 |
| 1994-12-08 | 871 | 910 | 871 | 910 | 323,000 | 910 |
| 1994-12-07 | 874 | 874 | 860 | 861 | 64,000 | 861 |
| 1994-12-06 | 840 | 865 | 830 | 865 | 68,000 | 865 |
| 1994-12-05 | 840 | 850 | 818 | 820 | 58,000 | 820 |
| 1994-12-02 | 879 | 902 | 840 | 860 | 234,000 | 860 |
| 1994-12-01 | 848 | 885 | 830 | 879 | 350,000 | 879 |
| 1994-11-30 | 803 | 850 | 799 | 839 | 254,000 | 839 |
| 1994-11-29 | 779 | 810 | 771 | 801 | 116,000 | 801 |
| 1994-11-28 | 701 | 760 | 700 | 760 | 14,000 | 760 |
| 1994-11-25 | 720 | 720 | 690 | 700 | 26,000 | 700 |
| 1994-11-22 | 740 | 760 | 740 | 760 | 45,000 | 760 |
| 1994-11-18 | 760 | 810 | 758 | 810 | 96,000 | 810 |
| 1994-11-17 | 698 | 730 | 698 | 730 | 31,000 | 730 |
| 1994-11-16 | 695 | 700 | 685 | 700 | 4,000 | 700 |
| 1994-11-15 | 700 | 700 | 690 | 700 | 6,000 | 700 |
| 1994-11-14 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1994-11-11 | 700 | 710 | 700 | 710 | 2,000 | 710 |
| 1994-11-09 | 701 | 701 | 690 | 690 | 9,000 | 690 |
| 1994-11-08 | 710 | 710 | 700 | 700 | 3,000 | 700 |
| 1994-11-07 | 730 | 730 | 710 | 720 | 6,000 | 720 |
| 1994-11-04 | 710 | 720 | 700 | 720 | 7,000 | 720 |
| 1994-11-02 | 699 | 714 | 699 | 703 | 8,000 | 703 |
| 1994-11-01 | 698 | 698 | 698 | 698 | 3,000 | 698 |
| 1994-10-31 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 1994-10-28 | 680 | 680 | 678 | 678 | 7,000 | 678 |
| 1994-10-27 | 690 | 690 | 675 | 675 | 8,000 | 675 |
| 1994-10-26 | 708 | 708 | 699 | 699 | 6,000 | 699 |
| 1994-10-25 | 708 | 708 | 708 | 708 | 3,000 | 708 |
| 1994-10-24 | 685 | 708 | 685 | 708 | 4,000 | 708 |
| 1994-10-21 | 692 | 692 | 680 | 690 | 8,000 | 690 |
| 1994-10-20 | 700 | 702 | 700 | 702 | 6,000 | 702 |
| 1994-10-19 | 734 | 734 | 720 | 720 | 17,000 | 720 |
| 1994-10-18 | 701 | 735 | 701 | 725 | 18,000 | 725 |
| 1994-10-17 | 670 | 679 | 670 | 679 | 3,000 | 679 |
| 1994-10-14 | 680 | 690 | 680 | 680 | 5,000 | 680 |
| 1994-10-13 | 700 | 700 | 690 | 690 | 6,000 | 690 |
| 1994-10-12 | 690 | 690 | 689 | 690 | 4,000 | 690 |
| 1994-10-11 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1994-10-07 | 698 | 698 | 691 | 691 | 4,000 | 691 |
| 1994-10-06 | 724 | 727 | 715 | 715 | 10,000 | 715 |
| 1994-10-05 | 691 | 736 | 690 | 735 | 54,000 | 735 |
| 1994-10-04 | 695 | 695 | 685 | 685 | 20,000 | 685 |
| 1994-10-03 | 689 | 690 | 675 | 675 | 15,000 | 675 |
| 1994-09-30 | 658 | 664 | 658 | 664 | 12,000 | 664 |
| 1994-09-29 | 611 | 638 | 608 | 637 | 22,000 | 637 |
| 1994-09-28 | 610 | 610 | 608 | 608 | 13,000 | 608 |
| 1994-09-27 | 620 | 620 | 612 | 612 | 3,000 | 612 |
| 1994-09-26 | 639 | 639 | 620 | 620 | 12,000 | 620 |
| 1994-09-22 | 620 | 620 | 615 | 620 | 6,000 | 620 |
| 1994-09-21 | 608 | 610 | 607 | 610 | 11,000 | 610 |
| 1994-09-20 | 613 | 618 | 607 | 607 | 12,000 | 607 |
| 1994-09-19 | 620 | 625 | 620 | 625 | 5,000 | 625 |
| 1994-09-16 | 637 | 637 | 637 | 637 | 4,000 | 637 |
| 1994-09-14 | 650 | 660 | 650 | 650 | 10,000 | 650 |
| 1994-09-13 | 650 | 660 | 650 | 650 | 9,000 | 650 |
| 1994-09-12 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1994-09-09 | 661 | 661 | 653 | 653 | 11,000 | 653 |
| 1994-09-08 | 668 | 668 | 659 | 659 | 3,000 | 659 |
| 1994-09-07 | 670 | 670 | 659 | 659 | 5,000 | 659 |
| 1994-09-06 | 670 | 670 | 660 | 670 | 4,000 | 670 |
| 1994-09-05 | 671 | 671 | 670 | 670 | 2,000 | 670 |
| 1994-09-02 | 675 | 676 | 675 | 675 | 7,000 | 675 |
| 1994-09-01 | 691 | 691 | 675 | 675 | 7,000 | 675 |
| 1994-08-31 | 699 | 699 | 691 | 691 | 8,000 | 691 |
| 1994-08-30 | 709 | 709 | 700 | 700 | 3,000 | 700 |
| 1994-08-29 | 719 | 719 | 709 | 709 | 8,000 | 709 |
| 1994-08-26 | 705 | 709 | 700 | 700 | 14,000 | 700 |
| 1994-08-25 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 1994-08-24 | 710 | 710 | 700 | 700 | 7,000 | 700 |
| 1994-08-23 | 750 | 750 | 720 | 720 | 19,000 | 720 |
| 1994-08-19 | 760 | 760 | 750 | 750 | 4,000 | 750 |
| 1994-08-17 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1994-08-16 | 740 | 749 | 740 | 749 | 4,000 | 749 |
| 1994-08-15 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1994-08-11 | 770 | 770 | 760 | 765 | 12,000 | 765 |
| 1994-08-10 | 780 | 780 | 780 | 780 | 7,000 | 780 |
| 1994-08-09 | 780 | 780 | 760 | 780 | 15,000 | 780 |
| 1994-08-08 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1994-08-05 | 777 | 790 | 777 | 790 | 3,000 | 790 |
| 1994-08-03 | 771 | 776 | 770 | 776 | 10,000 | 776 |
| 1994-08-02 | 770 | 790 | 770 | 790 | 3,000 | 790 |
| 1994-08-01 | 769 | 769 | 760 | 760 | 7,000 | 760 |
| 1994-07-29 | 777 | 790 | 776 | 790 | 7,000 | 790 |
| 1994-07-28 | 780 | 780 | 751 | 751 | 7,000 | 751 |
| 1994-07-27 | 794 | 794 | 785 | 790 | 14,000 | 790 |
| 1994-07-26 | 776 | 778 | 765 | 775 | 12,000 | 775 |
| 1994-07-25 | 790 | 790 | 790 | 790 | 12,000 | 790 |
| 1994-07-22 | 810 | 815 | 787 | 787 | 19,000 | 787 |
| 1994-07-21 | 810 | 815 | 806 | 815 | 16,000 | 815 |
| 1994-07-20 | 796 | 820 | 796 | 820 | 26,000 | 820 |
| 1994-07-19 | 790 | 791 | 775 | 776 | 32,000 | 776 |
| 1994-07-18 | 810 | 810 | 790 | 790 | 19,000 | 790 |
| 1994-07-15 | 836 | 836 | 811 | 819 | 46,000 | 819 |
| 1994-07-14 | 836 | 850 | 826 | 826 | 38,000 | 826 |
| 1994-07-13 | 810 | 849 | 810 | 826 | 36,000 | 826 |
| 1994-07-12 | 800 | 800 | 800 | 800 | 18,000 | 800 |
| 1994-07-11 | 850 | 859 | 846 | 846 | 16,000 | 846 |
| 1994-07-08 | 887 | 887 | 860 | 870 | 18,000 | 870 |
| 1994-07-07 | 900 | 921 | 896 | 897 | 35,000 | 897 |
| 1994-07-06 | 885 | 898 | 870 | 896 | 81,000 | 896 |
| 1994-07-05 | 929 | 929 | 887 | 895 | 62,000 | 895 |
| 1994-07-04 | 944 | 944 | 895 | 930 | 69,000 | 930 |
| 1994-07-01 | 953 | 987 | 935 | 951 | 185,000 | 951 |
| 1994-06-30 | 899 | 986 | 875 | 952 | 302,000 | 952 |
| 1994-06-29 | 846 | 927 | 846 | 891 | 375,000 | 891 |
| 1994-06-28 | 771 | 846 | 770 | 846 | 141,000 | 846 |
| 1994-06-27 | 759 | 760 | 746 | 746 | 34,000 | 746 |
| 1994-06-24 | 787 | 802 | 775 | 775 | 349,000 | 775 |
| 1994-06-23 | 670 | 757 | 670 | 757 | 311,000 | 757 |
| 1994-06-22 | 665 | 665 | 644 | 660 | 26,000 | 660 |
| 1994-06-21 | 669 | 669 | 656 | 665 | 14,000 | 665 |
| 1994-06-20 | 680 | 684 | 665 | 670 | 22,000 | 670 |
| 1994-06-17 | 662 | 680 | 662 | 675 | 55,000 | 675 |
| 1994-06-16 | 674 | 674 | 662 | 662 | 24,000 | 662 |
| 1994-06-15 | 660 | 674 | 656 | 670 | 44,000 | 670 |
| 1994-06-14 | 651 | 670 | 651 | 660 | 6,000 | 660 |
| 1994-06-13 | 662 | 680 | 650 | 660 | 25,000 | 660 |
| 1994-06-10 | 642 | 664 | 640 | 664 | 65,000 | 664 |
| 1994-06-09 | 630 | 642 | 630 | 631 | 25,000 | 631 |
| 1994-06-08 | 627 | 630 | 620 | 620 | 13,000 | 620 |
| 1994-06-07 | 629 | 629 | 625 | 625 | 6,000 | 625 |
| 1994-06-06 | 626 | 630 | 625 | 630 | 24,000 | 630 |
| 1994-06-03 | 626 | 635 | 626 | 626 | 9,000 | 626 |
| 1994-06-02 | 631 | 637 | 630 | 636 | 10,000 | 636 |
| 1994-06-01 | 641 | 645 | 631 | 637 | 19,000 | 637 |
| 1994-05-31 | 619 | 635 | 615 | 635 | 57,000 | 635 |
| 1994-05-30 | 610 | 620 | 610 | 615 | 22,000 | 615 |
| 1994-05-27 | 601 | 610 | 600 | 610 | 15,000 | 610 |
| 1994-05-26 | 614 | 615 | 610 | 610 | 8,000 | 610 |
| 1994-05-25 | 619 | 619 | 610 | 612 | 18,000 | 612 |
| 1994-05-24 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 1994-05-23 | 614 | 615 | 600 | 601 | 15,000 | 601 |
| 1994-05-20 | 610 | 619 | 610 | 610 | 41,000 | 610 |
| 1994-05-19 | 592 | 620 | 592 | 600 | 44,000 | 600 |
| 1994-05-18 | 575 | 585 | 575 | 585 | 16,000 | 585 |
| 1994-05-17 | 579 | 579 | 569 | 569 | 3,000 | 569 |
| 1994-05-16 | 580 | 583 | 575 | 580 | 8,000 | 580 |
| 1994-05-13 | 583 | 583 | 583 | 583 | 5,000 | 583 |
| 1994-05-12 | 592 | 592 | 582 | 582 | 3,000 | 582 |
| 1994-05-11 | 582 | 582 | 582 | 582 | 4,000 | 582 |
| 1994-05-10 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 1994-05-06 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1994-04-28 | 570 | 570 | 558 | 558 | 6,000 | 558 |
| 1994-04-27 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1994-04-26 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1994-04-25 | 611 | 611 | 580 | 580 | 11,000 | 580 |
| 1994-04-22 | 560 | 608 | 560 | 608 | 48,000 | 608 |
| 1994-04-21 | 550 | 570 | 542 | 570 | 14,000 | 570 |
| 1994-04-20 | 541 | 550 | 541 | 550 | 4,000 | 550 |
| 1994-04-19 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1994-04-18 | 550 | 560 | 550 | 550 | 12,000 | 550 |
| 1994-04-15 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1994-04-14 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1994-04-12 | 555 | 555 | 545 | 550 | 4,000 | 550 |
| 1994-04-11 | 550 | 555 | 550 | 555 | 2,000 | 555 |
| 1994-04-08 | 566 | 580 | 555 | 555 | 12,000 | 555 |
| 1994-04-07 | 581 | 581 | 561 | 566 | 32,000 | 566 |
| 1994-04-06 | 521 | 544 | 521 | 544 | 53,000 | 544 |
| 1994-04-05 | 520 | 520 | 512 | 520 | 6,000 | 520 |
| 1994-04-04 | 521 | 521 | 520 | 520 | 2,000 | 520 |
| 1994-04-01 | 514 | 514 | 505 | 505 | 5,000 | 505 |
| 1994-03-31 | 510 | 510 | 500 | 500 | 5,000 | 500 |
| 1994-03-28 | 514 | 514 | 514 | 514 | 2,000 | 514 |
| 1994-03-25 | 521 | 521 | 507 | 507 | 7,000 | 507 |
| 1994-03-24 | 510 | 510 | 500 | 501 | 7,000 | 501 |
| 1994-03-23 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1994-03-22 | 520 | 520 | 510 | 510 | 10,000 | 510 |
| 1994-03-18 | 525 | 525 | 510 | 510 | 11,000 | 510 |
| 1994-03-17 | 530 | 530 | 515 | 515 | 3,000 | 515 |
| 1994-03-16 | 515 | 520 | 515 | 520 | 4,000 | 520 |
| 1994-03-15 | 511 | 512 | 510 | 510 | 6,000 | 510 |
| 1994-03-14 | 510 | 520 | 510 | 510 | 7,000 | 510 |
| 1994-03-11 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1994-03-10 | 510 | 520 | 510 | 520 | 8,000 | 520 |
| 1994-03-08 | 500 | 500 | 495 | 495 | 6,000 | 495 |
| 1994-03-07 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1994-02-28 | 502 | 502 | 500 | 500 | 6,000 | 500 |
| 1994-02-25 | 510 | 510 | 500 | 500 | 11,000 | 500 |
| 1994-02-23 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1994-02-22 | 500 | 505 | 500 | 505 | 4,000 | 505 |
| 1994-02-17 | 520 | 520 | 500 | 500 | 9,000 | 500 |
| 1994-02-16 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1994-02-15 | 529 | 529 | 510 | 510 | 3,000 | 510 |
| 1994-02-14 | 535 | 535 | 535 | 535 | 6,000 | 535 |
| 1994-02-10 | 520 | 520 | 519 | 520 | 5,000 | 520 |
| 1994-02-09 | 520 | 520 | 510 | 510 | 11,000 | 510 |
| 1994-02-08 | 490 | 510 | 490 | 510 | 12,000 | 510 |
| 1994-02-07 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1994-02-04 | 496 | 499 | 496 | 499 | 2,000 | 499 |
| 1994-02-03 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 1994-02-02 | 503 | 503 | 501 | 501 | 6,000 | 501 |
| 1994-02-01 | 510 | 510 | 503 | 503 | 17,000 | 503 |
| 1994-01-28 | 475 | 478 | 473 | 473 | 4,000 | 473 |
| 1994-01-27 | 473 | 478 | 473 | 478 | 2,000 | 478 |
| 1994-01-26 | 465 | 470 | 465 | 470 | 3,000 | 470 |
| 1994-01-25 | 450 | 460 | 450 | 460 | 11,000 | 460 |
| 1994-01-20 | 463 | 476 | 463 | 475 | 4,000 | 475 |
| 1994-01-19 | 460 | 460 | 460 | 460 | 12,000 | 460 |
| 1994-01-18 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 1994-01-17 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1994-01-14 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1994-01-12 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1994-01-10 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1994-01-07 | 460 | 460 | 460 | 460 | 2,000 | 460 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
