6848 東亜ディーケーケー(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 730 | 730 | 701 | 705 | 19,000 | 705 |
| 1995-12-28 | 720 | 735 | 716 | 725 | 19,000 | 725 |
| 1995-12-27 | 740 | 740 | 718 | 720 | 31,000 | 720 |
| 1995-12-26 | 721 | 745 | 720 | 745 | 29,000 | 745 |
| 1995-12-25 | 745 | 745 | 731 | 731 | 15,000 | 731 |
| 1995-12-22 | 760 | 760 | 734 | 735 | 28,000 | 735 |
| 1995-12-21 | 770 | 770 | 760 | 760 | 85,000 | 760 |
| 1995-12-20 | 706 | 780 | 706 | 780 | 200,000 | 780 |
| 1995-12-19 | 705 | 710 | 695 | 710 | 35,000 | 710 |
| 1995-12-18 | 723 | 723 | 699 | 705 | 44,000 | 705 |
| 1995-12-15 | 685 | 724 | 685 | 724 | 87,000 | 724 |
| 1995-12-14 | 650 | 680 | 645 | 679 | 42,000 | 679 |
| 1995-12-13 | 640 | 640 | 626 | 626 | 7,000 | 626 |
| 1995-12-12 | 635 | 635 | 630 | 630 | 3,000 | 630 |
| 1995-12-11 | 630 | 635 | 630 | 635 | 13,000 | 635 |
| 1995-12-08 | 638 | 650 | 638 | 640 | 16,000 | 640 |
| 1995-12-07 | 657 | 657 | 628 | 628 | 12,000 | 628 |
| 1995-12-06 | 649 | 649 | 647 | 647 | 8,000 | 647 |
| 1995-12-05 | 635 | 647 | 635 | 647 | 8,000 | 647 |
| 1995-12-04 | 610 | 620 | 610 | 620 | 20,000 | 620 |
| 1995-12-01 | 610 | 610 | 600 | 600 | 33,000 | 600 |
| 1995-11-30 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 1995-11-29 | 600 | 600 | 595 | 595 | 5,000 | 595 |
| 1995-11-28 | 597 | 600 | 597 | 597 | 6,000 | 597 |
| 1995-11-27 | 605 | 605 | 600 | 600 | 6,000 | 600 |
| 1995-11-24 | 605 | 605 | 596 | 605 | 7,000 | 605 |
| 1995-11-22 | 610 | 610 | 602 | 602 | 9,000 | 602 |
| 1995-11-21 | 610 | 612 | 610 | 610 | 12,000 | 610 |
| 1995-11-20 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 1995-11-17 | 604 | 604 | 604 | 604 | 3,000 | 604 |
| 1995-11-16 | 620 | 620 | 602 | 602 | 5,000 | 602 |
| 1995-11-15 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1995-11-14 | 624 | 624 | 615 | 615 | 6,000 | 615 |
| 1995-11-13 | 622 | 625 | 620 | 620 | 5,000 | 620 |
| 1995-11-10 | 645 | 645 | 621 | 631 | 6,000 | 631 |
| 1995-11-09 | 650 | 650 | 649 | 649 | 3,000 | 649 |
| 1995-11-08 | 615 | 650 | 615 | 634 | 10,000 | 634 |
| 1995-11-07 | 610 | 613 | 610 | 613 | 4,000 | 613 |
| 1995-11-06 | 613 | 614 | 613 | 613 | 8,000 | 613 |
| 1995-11-02 | 612 | 613 | 612 | 613 | 2,000 | 613 |
| 1995-10-31 | 612 | 612 | 612 | 612 | 11,000 | 612 |
| 1995-10-30 | 602 | 610 | 601 | 602 | 5,000 | 602 |
| 1995-10-27 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1995-10-26 | 616 | 616 | 616 | 616 | 6,000 | 616 |
| 1995-10-25 | 666 | 666 | 660 | 660 | 8,000 | 660 |
| 1995-10-24 | 660 | 660 | 659 | 660 | 4,000 | 660 |
| 1995-10-23 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 1995-10-20 | 660 | 665 | 660 | 660 | 14,000 | 660 |
| 1995-10-19 | 638 | 643 | 638 | 643 | 6,000 | 643 |
| 1995-10-18 | 607 | 610 | 600 | 603 | 6,000 | 603 |
| 1995-10-17 | 600 | 601 | 591 | 601 | 8,000 | 601 |
| 1995-10-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-10-13 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1995-10-12 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1995-10-11 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1995-10-09 | 677 | 680 | 660 | 680 | 12,000 | 680 |
| 1995-10-06 | 631 | 694 | 630 | 667 | 34,000 | 667 |
| 1995-10-05 | 630 | 630 | 624 | 625 | 8,000 | 625 |
| 1995-10-02 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1995-09-29 | 576 | 580 | 576 | 580 | 3,000 | 580 |
| 1995-09-28 | 576 | 576 | 576 | 576 | 9,000 | 576 |
| 1995-09-27 | 580 | 580 | 573 | 576 | 14,000 | 576 |
| 1995-09-26 | 615 | 615 | 580 | 580 | 4,000 | 580 |
| 1995-09-25 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1995-09-22 | 629 | 629 | 614 | 614 | 5,000 | 614 |
| 1995-09-21 | 649 | 650 | 641 | 641 | 3,000 | 641 |
| 1995-09-19 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 1995-09-18 | 650 | 651 | 650 | 650 | 6,000 | 650 |
| 1995-09-14 | 651 | 651 | 650 | 650 | 6,000 | 650 |
| 1995-09-13 | 651 | 651 | 651 | 651 | 3,000 | 651 |
| 1995-09-12 | 661 | 680 | 661 | 680 | 5,000 | 680 |
| 1995-09-11 | 651 | 661 | 650 | 660 | 12,000 | 660 |
| 1995-09-08 | 656 | 656 | 640 | 651 | 8,000 | 651 |
| 1995-09-07 | 685 | 685 | 656 | 656 | 10,000 | 656 |
| 1995-09-06 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1995-09-04 | 699 | 699 | 676 | 676 | 10,000 | 676 |
| 1995-09-01 | 687 | 700 | 686 | 700 | 10,000 | 700 |
| 1995-08-31 | 715 | 720 | 686 | 686 | 18,000 | 686 |
| 1995-08-30 | 700 | 715 | 696 | 710 | 75,000 | 710 |
| 1995-08-29 | 700 | 710 | 699 | 699 | 18,000 | 699 |
| 1995-08-28 | 699 | 700 | 698 | 700 | 12,000 | 700 |
| 1995-08-25 | 680 | 689 | 680 | 689 | 21,000 | 689 |
| 1995-08-24 | 640 | 650 | 630 | 645 | 15,000 | 645 |
| 1995-08-23 | 662 | 662 | 650 | 650 | 15,000 | 650 |
| 1995-08-22 | 680 | 680 | 650 | 660 | 15,000 | 660 |
| 1995-08-21 | 679 | 680 | 678 | 680 | 13,000 | 680 |
| 1995-08-18 | 670 | 690 | 670 | 680 | 19,000 | 680 |
| 1995-08-17 | 690 | 690 | 690 | 690 | 6,000 | 690 |
| 1995-08-16 | 729 | 730 | 690 | 700 | 55,000 | 700 |
| 1995-08-15 | 665 | 730 | 665 | 730 | 207,000 | 730 |
| 1995-08-14 | 650 | 673 | 640 | 645 | 41,000 | 645 |
| 1995-08-11 | 591 | 650 | 591 | 645 | 74,000 | 645 |
| 1995-08-10 | 560 | 610 | 560 | 600 | 57,000 | 600 |
| 1995-08-09 | 540 | 555 | 540 | 555 | 9,000 | 555 |
| 1995-08-08 | 550 | 553 | 550 | 550 | 3,000 | 550 |
| 1995-08-03 | 541 | 560 | 540 | 558 | 14,000 | 558 |
| 1995-08-02 | 509 | 511 | 509 | 511 | 4,000 | 511 |
| 1995-08-01 | 501 | 501 | 496 | 496 | 5,000 | 496 |
| 1995-07-31 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 1995-07-28 | 511 | 511 | 501 | 501 | 7,000 | 501 |
| 1995-07-27 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1995-07-25 | 549 | 549 | 549 | 549 | 6,000 | 549 |
| 1995-07-24 | 518 | 519 | 518 | 519 | 3,000 | 519 |
| 1995-07-21 | 513 | 520 | 513 | 520 | 4,000 | 520 |
| 1995-07-20 | 530 | 530 | 512 | 512 | 5,000 | 512 |
| 1995-07-19 | 550 | 550 | 531 | 531 | 17,000 | 531 |
| 1995-07-18 | 541 | 565 | 541 | 565 | 18,000 | 565 |
| 1995-07-17 | 535 | 538 | 534 | 538 | 8,000 | 538 |
| 1995-07-14 | 530 | 536 | 530 | 535 | 4,000 | 535 |
| 1995-07-13 | 521 | 521 | 521 | 521 | 4,000 | 521 |
| 1995-07-12 | 526 | 530 | 521 | 521 | 12,000 | 521 |
| 1995-07-11 | 520 | 520 | 518 | 518 | 6,000 | 518 |
| 1995-07-10 | 511 | 528 | 511 | 525 | 15,000 | 525 |
| 1995-07-07 | 486 | 510 | 486 | 505 | 12,000 | 505 |
| 1995-07-06 | 482 | 486 | 481 | 481 | 6,000 | 481 |
| 1995-07-05 | 484 | 500 | 481 | 481 | 10,000 | 481 |
| 1995-06-30 | 501 | 501 | 490 | 490 | 7,000 | 490 |
| 1995-06-29 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1995-06-27 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1995-06-26 | 509 | 514 | 509 | 514 | 5,000 | 514 |
| 1995-06-23 | 489 | 495 | 486 | 486 | 7,000 | 486 |
| 1995-06-22 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1995-06-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-06-14 | 500 | 500 | 500 | 500 | 15,000 | 500 |
| 1995-06-12 | 506 | 506 | 506 | 506 | 10,000 | 506 |
| 1995-06-09 | 506 | 506 | 506 | 506 | 9,000 | 506 |
| 1995-06-07 | 516 | 516 | 506 | 506 | 6,000 | 506 |
| 1995-06-05 | 516 | 520 | 515 | 515 | 6,000 | 515 |
| 1995-06-02 | 517 | 520 | 517 | 520 | 9,000 | 520 |
| 1995-06-01 | 516 | 516 | 510 | 510 | 4,000 | 510 |
| 1995-05-31 | 516 | 517 | 516 | 516 | 4,000 | 516 |
| 1995-05-30 | 504 | 517 | 504 | 510 | 12,000 | 510 |
| 1995-05-29 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1995-05-26 | 520 | 520 | 504 | 505 | 4,000 | 505 |
| 1995-05-25 | 539 | 540 | 530 | 530 | 13,000 | 530 |
| 1995-05-24 | 501 | 520 | 501 | 520 | 12,000 | 520 |
| 1995-05-23 | 510 | 510 | 502 | 502 | 2,000 | 502 |
| 1995-05-22 | 515 | 515 | 510 | 510 | 3,000 | 510 |
| 1995-05-18 | 516 | 520 | 516 | 516 | 3,000 | 516 |
| 1995-05-17 | 530 | 530 | 520 | 520 | 6,000 | 520 |
| 1995-05-16 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1995-05-15 | 535 | 540 | 530 | 530 | 5,000 | 530 |
| 1995-05-12 | 543 | 546 | 543 | 545 | 5,000 | 545 |
| 1995-05-11 | 556 | 556 | 523 | 523 | 6,000 | 523 |
| 1995-05-10 | 548 | 550 | 546 | 546 | 13,000 | 546 |
| 1995-05-09 | 561 | 570 | 546 | 546 | 11,000 | 546 |
| 1995-05-08 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1995-05-02 | 572 | 572 | 558 | 570 | 4,000 | 570 |
| 1995-05-01 | 582 | 582 | 582 | 582 | 2,000 | 582 |
| 1995-04-28 | 575 | 585 | 575 | 585 | 4,000 | 585 |
| 1995-04-26 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1995-04-25 | 585 | 590 | 580 | 590 | 13,000 | 590 |
| 1995-04-24 | 570 | 575 | 560 | 565 | 9,000 | 565 |
| 1995-04-21 | 541 | 560 | 541 | 560 | 16,000 | 560 |
| 1995-04-20 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 1995-04-19 | 530 | 530 | 520 | 530 | 5,000 | 530 |
| 1995-04-18 | 540 | 540 | 535 | 535 | 6,000 | 535 |
| 1995-04-17 | 540 | 545 | 540 | 540 | 8,000 | 540 |
| 1995-04-14 | 569 | 569 | 540 | 540 | 7,000 | 540 |
| 1995-04-13 | 565 | 575 | 565 | 575 | 3,000 | 575 |
| 1995-04-11 | 555 | 555 | 545 | 545 | 6,000 | 545 |
| 1995-04-10 | 580 | 580 | 565 | 568 | 4,000 | 568 |
| 1995-04-07 | 580 | 580 | 570 | 570 | 5,000 | 570 |
| 1995-04-06 | 576 | 590 | 576 | 590 | 4,000 | 590 |
| 1995-04-05 | 570 | 571 | 570 | 571 | 5,000 | 571 |
| 1995-04-04 | 570 | 570 | 550 | 570 | 10,000 | 570 |
| 1995-03-31 | 575 | 600 | 575 | 600 | 5,000 | 600 |
| 1995-03-30 | 583 | 585 | 583 | 585 | 2,000 | 585 |
| 1995-03-29 | 581 | 585 | 576 | 582 | 9,000 | 582 |
| 1995-03-28 | 542 | 550 | 542 | 545 | 8,000 | 545 |
| 1995-03-27 | 536 | 545 | 536 | 543 | 16,000 | 543 |
| 1995-03-24 | 560 | 560 | 510 | 531 | 19,000 | 531 |
| 1995-03-23 | 580 | 580 | 569 | 569 | 15,000 | 569 |
| 1995-03-22 | 600 | 600 | 591 | 591 | 5,000 | 591 |
| 1995-03-20 | 620 | 620 | 600 | 600 | 304,000 | 600 |
| 1995-03-17 | 620 | 620 | 610 | 610 | 8,000 | 610 |
| 1995-03-16 | 648 | 648 | 625 | 625 | 9,000 | 625 |
| 1995-03-15 | 649 | 649 | 639 | 648 | 9,000 | 648 |
| 1995-03-14 | 649 | 650 | 639 | 639 | 9,000 | 639 |
| 1995-03-13 | 630 | 639 | 630 | 639 | 311,000 | 639 |
| 1995-03-10 | 656 | 656 | 630 | 630 | 13,000 | 630 |
| 1995-03-09 | 650 | 651 | 647 | 650 | 19,000 | 650 |
| 1995-03-08 | 655 | 658 | 632 | 632 | 9,000 | 632 |
| 1995-03-07 | 685 | 685 | 665 | 675 | 11,000 | 675 |
| 1995-03-06 | 689 | 699 | 675 | 695 | 37,000 | 695 |
| 1995-03-03 | 639 | 714 | 639 | 709 | 136,000 | 709 |
| 1995-03-02 | 629 | 645 | 626 | 640 | 38,000 | 640 |
| 1995-03-01 | 581 | 610 | 580 | 610 | 48,000 | 610 |
| 1995-02-28 | 576 | 580 | 575 | 576 | 16,000 | 576 |
| 1995-02-27 | 599 | 599 | 565 | 565 | 29,000 | 565 |
| 1995-02-24 | 638 | 638 | 600 | 600 | 28,000 | 600 |
| 1995-02-23 | 648 | 648 | 648 | 648 | 3,000 | 648 |
| 1995-02-22 | 640 | 650 | 640 | 650 | 13,000 | 650 |
| 1995-02-21 | 650 | 660 | 650 | 650 | 13,000 | 650 |
| 1995-02-20 | 628 | 650 | 610 | 650 | 33,000 | 650 |
| 1995-02-17 | 620 | 620 | 616 | 618 | 8,000 | 618 |
| 1995-02-16 | 630 | 630 | 620 | 620 | 12,000 | 620 |
| 1995-02-15 | 620 | 635 | 620 | 635 | 6,000 | 635 |
| 1995-02-13 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1995-02-10 | 641 | 641 | 641 | 641 | 4,000 | 641 |
| 1995-02-09 | 655 | 655 | 640 | 641 | 9,000 | 641 |
| 1995-02-08 | 684 | 685 | 665 | 665 | 9,000 | 665 |
| 1995-02-07 | 652 | 685 | 650 | 685 | 22,000 | 685 |
| 1995-02-06 | 644 | 655 | 635 | 653 | 13,000 | 653 |
| 1995-02-03 | 635 | 644 | 635 | 644 | 13,000 | 644 |
| 1995-02-02 | 614 | 625 | 600 | 625 | 28,000 | 625 |
| 1995-02-01 | 625 | 625 | 611 | 611 | 10,000 | 611 |
| 1995-01-31 | 625 | 625 | 615 | 625 | 12,000 | 625 |
| 1995-01-30 | 676 | 676 | 631 | 645 | 19,000 | 645 |
| 1995-01-27 | 704 | 704 | 661 | 661 | 7,000 | 661 |
| 1995-01-26 | 704 | 705 | 704 | 704 | 5,000 | 704 |
| 1995-01-25 | 695 | 705 | 690 | 705 | 18,000 | 705 |
| 1995-01-24 | 675 | 685 | 669 | 685 | 11,000 | 685 |
| 1995-01-23 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1995-01-20 | 729 | 729 | 729 | 729 | 5,000 | 729 |
| 1995-01-19 | 775 | 775 | 752 | 752 | 10,000 | 752 |
| 1995-01-18 | 805 | 805 | 784 | 785 | 4,000 | 785 |
| 1995-01-17 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 1995-01-13 | 800 | 820 | 790 | 815 | 12,000 | 815 |
| 1995-01-12 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 1995-01-11 | 831 | 831 | 810 | 810 | 28,000 | 810 |
| 1995-01-10 | 808 | 818 | 808 | 818 | 2,000 | 818 |
| 1995-01-09 | 820 | 825 | 818 | 818 | 18,000 | 818 |
| 1995-01-06 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 1995-01-04 | 851 | 860 | 851 | 860 | 9,000 | 860 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
