6848 東亜ディーケーケー(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1996-12-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1996-12-25 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 1996-12-24 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1996-12-20 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1996-12-18 | 560 | 560 | 550 | 550 | 3,000 | 550 |
| 1996-12-17 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1996-12-16 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1996-12-13 | 560 | 565 | 560 | 561 | 8,000 | 561 |
| 1996-12-10 | 570 | 570 | 560 | 560 | 14,000 | 560 |
| 1996-12-06 | 580 | 580 | 570 | 570 | 2,000 | 570 |
| 1996-12-05 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1996-12-04 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1996-12-03 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1996-11-28 | 601 | 601 | 600 | 600 | 3,000 | 600 |
| 1996-11-27 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1996-11-25 | 630 | 630 | 610 | 610 | 5,000 | 610 |
| 1996-11-22 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1996-11-21 | 610 | 610 | 600 | 600 | 3,000 | 600 |
| 1996-11-20 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1996-11-19 | 630 | 630 | 620 | 620 | 2,000 | 620 |
| 1996-11-07 | 635 | 635 | 630 | 630 | 2,000 | 630 |
| 1996-11-05 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1996-10-30 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 1996-10-29 | 650 | 653 | 650 | 652 | 6,000 | 652 |
| 1996-10-28 | 630 | 650 | 630 | 650 | 2,000 | 650 |
| 1996-10-25 | 650 | 650 | 630 | 630 | 6,000 | 630 |
| 1996-10-24 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1996-10-23 | 635 | 635 | 634 | 634 | 2,000 | 634 |
| 1996-10-22 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1996-10-21 | 635 | 635 | 630 | 630 | 10,000 | 630 |
| 1996-10-17 | 633 | 652 | 633 | 652 | 2,000 | 652 |
| 1996-10-16 | 634 | 634 | 632 | 632 | 7,000 | 632 |
| 1996-10-15 | 632 | 632 | 632 | 632 | 6,000 | 632 |
| 1996-10-11 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 1996-10-09 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 1996-10-08 | 652 | 652 | 652 | 652 | 4,000 | 652 |
| 1996-10-03 | 655 | 656 | 652 | 652 | 6,000 | 652 |
| 1996-10-02 | 665 | 665 | 655 | 655 | 2,000 | 655 |
| 1996-10-01 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1996-09-30 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1996-09-27 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1996-09-24 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1996-09-19 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1996-09-17 | 689 | 689 | 678 | 678 | 4,000 | 678 |
| 1996-09-13 | 664 | 668 | 664 | 668 | 4,000 | 668 |
| 1996-09-12 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 1996-09-11 | 637 | 637 | 637 | 637 | 2,000 | 637 |
| 1996-09-10 | 632 | 632 | 632 | 632 | 3,000 | 632 |
| 1996-09-09 | 631 | 632 | 631 | 631 | 4,000 | 631 |
| 1996-09-06 | 640 | 640 | 633 | 633 | 2,000 | 633 |
| 1996-09-05 | 640 | 640 | 631 | 640 | 5,000 | 640 |
| 1996-09-04 | 631 | 640 | 631 | 640 | 3,000 | 640 |
| 1996-09-03 | 641 | 641 | 630 | 630 | 9,000 | 630 |
| 1996-08-30 | 655 | 655 | 650 | 651 | 5,000 | 651 |
| 1996-08-27 | 653 | 653 | 653 | 653 | 1,000 | 653 |
| 1996-08-26 | 674 | 674 | 670 | 670 | 4,000 | 670 |
| 1996-08-23 | 700 | 700 | 670 | 670 | 20,000 | 670 |
| 1996-08-22 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1996-08-21 | 685 | 685 | 680 | 680 | 3,000 | 680 |
| 1996-08-20 | 685 | 685 | 685 | 685 | 11,000 | 685 |
| 1996-08-15 | 650 | 655 | 650 | 655 | 8,000 | 655 |
| 1996-08-14 | 650 | 650 | 640 | 640 | 5,000 | 640 |
| 1996-08-13 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1996-08-09 | 663 | 663 | 663 | 663 | 1,000 | 663 |
| 1996-08-06 | 663 | 663 | 663 | 663 | 2,000 | 663 |
| 1996-08-01 | 653 | 653 | 653 | 653 | 1,000 | 653 |
| 1996-07-31 | 670 | 670 | 655 | 655 | 7,000 | 655 |
| 1996-07-26 | 680 | 680 | 670 | 670 | 2,000 | 670 |
| 1996-07-25 | 700 | 700 | 680 | 680 | 11,000 | 680 |
| 1996-07-24 | 681 | 681 | 680 | 680 | 2,000 | 680 |
| 1996-07-22 | 700 | 700 | 680 | 680 | 6,000 | 680 |
| 1996-07-19 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 1996-07-18 | 720 | 720 | 700 | 700 | 35,000 | 700 |
| 1996-07-17 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 1996-07-16 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1996-07-15 | 715 | 715 | 710 | 710 | 5,000 | 710 |
| 1996-07-12 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 1996-07-11 | 750 | 750 | 720 | 730 | 12,000 | 730 |
| 1996-07-10 | 750 | 760 | 750 | 750 | 15,000 | 750 |
| 1996-07-08 | 751 | 751 | 750 | 750 | 2,000 | 750 |
| 1996-07-05 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1996-07-03 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1996-07-02 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1996-07-01 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1996-06-28 | 750 | 750 | 750 | 750 | 10,000 | 750 |
| 1996-06-27 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1996-06-26 | 760 | 760 | 740 | 740 | 9,000 | 740 |
| 1996-06-25 | 790 | 790 | 772 | 772 | 7,000 | 772 |
| 1996-06-24 | 771 | 776 | 771 | 771 | 4,000 | 771 |
| 1996-06-21 | 770 | 780 | 770 | 771 | 14,000 | 771 |
| 1996-06-20 | 790 | 790 | 766 | 766 | 3,000 | 766 |
| 1996-06-19 | 765 | 790 | 765 | 790 | 4,000 | 790 |
| 1996-06-18 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1996-06-17 | 800 | 810 | 800 | 810 | 10,000 | 810 |
| 1996-06-14 | 779 | 780 | 779 | 780 | 10,000 | 780 |
| 1996-06-13 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1996-06-12 | 770 | 770 | 769 | 770 | 7,000 | 770 |
| 1996-06-11 | 765 | 770 | 765 | 770 | 3,000 | 770 |
| 1996-06-10 | 775 | 775 | 770 | 770 | 2,000 | 770 |
| 1996-06-07 | 785 | 785 | 775 | 775 | 8,000 | 775 |
| 1996-06-06 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 1996-06-05 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1996-06-04 | 770 | 780 | 770 | 775 | 6,000 | 775 |
| 1996-06-03 | 790 | 790 | 770 | 770 | 5,000 | 770 |
| 1996-05-29 | 801 | 801 | 790 | 790 | 6,000 | 790 |
| 1996-05-28 | 807 | 810 | 803 | 803 | 8,000 | 803 |
| 1996-05-27 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 1996-05-24 | 802 | 819 | 802 | 819 | 7,000 | 819 |
| 1996-05-23 | 819 | 819 | 810 | 810 | 5,000 | 810 |
| 1996-05-22 | 830 | 835 | 813 | 819 | 9,000 | 819 |
| 1996-05-21 | 848 | 848 | 835 | 835 | 7,000 | 835 |
| 1996-05-20 | 814 | 829 | 814 | 829 | 2,000 | 829 |
| 1996-05-17 | 820 | 820 | 812 | 813 | 5,000 | 813 |
| 1996-05-16 | 802 | 820 | 802 | 810 | 23,000 | 810 |
| 1996-05-15 | 800 | 801 | 800 | 801 | 3,000 | 801 |
| 1996-05-13 | 825 | 826 | 821 | 821 | 3,000 | 821 |
| 1996-05-09 | 839 | 840 | 832 | 835 | 9,000 | 835 |
| 1996-05-08 | 836 | 850 | 836 | 840 | 9,000 | 840 |
| 1996-05-07 | 849 | 849 | 835 | 836 | 7,000 | 836 |
| 1996-05-02 | 849 | 850 | 849 | 850 | 6,000 | 850 |
| 1996-05-01 | 850 | 850 | 836 | 836 | 5,000 | 836 |
| 1996-04-30 | 850 | 850 | 835 | 850 | 13,000 | 850 |
| 1996-04-26 | 854 | 860 | 840 | 850 | 31,000 | 850 |
| 1996-04-25 | 850 | 860 | 848 | 860 | 15,000 | 860 |
| 1996-04-24 | 859 | 860 | 848 | 848 | 22,000 | 848 |
| 1996-04-23 | 870 | 870 | 848 | 854 | 29,000 | 854 |
| 1996-04-22 | 861 | 869 | 855 | 867 | 44,000 | 867 |
| 1996-04-19 | 855 | 870 | 845 | 851 | 124,000 | 851 |
| 1996-04-18 | 830 | 854 | 825 | 845 | 115,000 | 845 |
| 1996-04-17 | 800 | 820 | 800 | 820 | 39,000 | 820 |
| 1996-04-16 | 769 | 795 | 769 | 790 | 8,000 | 790 |
| 1996-04-15 | 783 | 785 | 760 | 760 | 44,000 | 760 |
| 1996-04-12 | 786 | 786 | 783 | 783 | 8,000 | 783 |
| 1996-04-11 | 787 | 787 | 786 | 787 | 7,000 | 787 |
| 1996-04-10 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1996-04-09 | 790 | 800 | 786 | 800 | 12,000 | 800 |
| 1996-04-08 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1996-04-05 | 801 | 801 | 780 | 790 | 10,000 | 790 |
| 1996-04-04 | 811 | 811 | 800 | 801 | 12,000 | 801 |
| 1996-04-03 | 791 | 791 | 784 | 791 | 24,000 | 791 |
| 1996-04-02 | 750 | 751 | 750 | 751 | 4,000 | 751 |
| 1996-04-01 | 746 | 750 | 745 | 745 | 3,000 | 745 |
| 1996-03-29 | 741 | 751 | 741 | 741 | 4,000 | 741 |
| 1996-03-28 | 730 | 740 | 730 | 740 | 7,000 | 740 |
| 1996-03-27 | 758 | 758 | 740 | 740 | 11,000 | 740 |
| 1996-03-26 | 778 | 778 | 778 | 778 | 1,000 | 778 |
| 1996-03-25 | 780 | 780 | 766 | 766 | 6,000 | 766 |
| 1996-03-22 | 757 | 757 | 756 | 756 | 4,000 | 756 |
| 1996-03-21 | 756 | 756 | 756 | 756 | 1,000 | 756 |
| 1996-03-19 | 740 | 780 | 740 | 780 | 4,000 | 780 |
| 1996-03-18 | 744 | 744 | 740 | 740 | 9,000 | 740 |
| 1996-03-15 | 743 | 745 | 743 | 743 | 5,000 | 743 |
| 1996-03-14 | 761 | 762 | 760 | 760 | 8,000 | 760 |
| 1996-03-13 | 765 | 765 | 760 | 760 | 5,000 | 760 |
| 1996-03-12 | 763 | 765 | 760 | 760 | 23,000 | 760 |
| 1996-03-11 | 763 | 763 | 763 | 763 | 3,000 | 763 |
| 1996-03-08 | 780 | 785 | 771 | 785 | 9,000 | 785 |
| 1996-03-07 | 761 | 761 | 761 | 761 | 6,000 | 761 |
| 1996-03-06 | 770 | 770 | 760 | 760 | 3,000 | 760 |
| 1996-03-05 | 766 | 780 | 766 | 780 | 5,000 | 780 |
| 1996-03-04 | 748 | 748 | 746 | 746 | 3,000 | 746 |
| 1996-03-01 | 740 | 760 | 740 | 759 | 4,000 | 759 |
| 1996-02-29 | 760 | 760 | 740 | 740 | 26,000 | 740 |
| 1996-02-28 | 770 | 780 | 770 | 770 | 7,000 | 770 |
| 1996-02-27 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1996-02-23 | 760 | 760 | 741 | 741 | 6,000 | 741 |
| 1996-02-22 | 779 | 780 | 770 | 770 | 3,000 | 770 |
| 1996-02-21 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1996-02-20 | 781 | 781 | 780 | 780 | 3,000 | 780 |
| 1996-02-19 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 1996-02-16 | 810 | 812 | 800 | 800 | 9,000 | 800 |
| 1996-02-15 | 803 | 810 | 800 | 809 | 7,000 | 809 |
| 1996-02-14 | 780 | 790 | 780 | 780 | 15,000 | 780 |
| 1996-02-13 | 811 | 811 | 802 | 802 | 6,000 | 802 |
| 1996-02-09 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 1996-02-08 | 801 | 801 | 800 | 800 | 2,000 | 800 |
| 1996-02-07 | 790 | 799 | 790 | 799 | 13,000 | 799 |
| 1996-02-06 | 802 | 805 | 785 | 785 | 21,000 | 785 |
| 1996-02-05 | 820 | 820 | 800 | 800 | 17,000 | 800 |
| 1996-02-02 | 815 | 825 | 811 | 811 | 8,000 | 811 |
| 1996-02-01 | 820 | 830 | 811 | 830 | 15,000 | 830 |
| 1996-01-31 | 849 | 849 | 820 | 830 | 18,000 | 830 |
| 1996-01-30 | 842 | 865 | 842 | 859 | 52,000 | 859 |
| 1996-01-29 | 830 | 848 | 816 | 840 | 21,000 | 840 |
| 1996-01-26 | 821 | 835 | 820 | 835 | 17,000 | 835 |
| 1996-01-25 | 811 | 821 | 811 | 816 | 11,000 | 816 |
| 1996-01-24 | 805 | 815 | 788 | 793 | 20,000 | 793 |
| 1996-01-23 | 801 | 815 | 790 | 810 | 17,000 | 810 |
| 1996-01-22 | 820 | 830 | 820 | 825 | 12,000 | 825 |
| 1996-01-19 | 830 | 840 | 819 | 820 | 21,000 | 820 |
| 1996-01-18 | 840 | 854 | 839 | 843 | 67,000 | 843 |
| 1996-01-17 | 847 | 847 | 825 | 839 | 25,000 | 839 |
| 1996-01-16 | 839 | 848 | 821 | 848 | 14,000 | 848 |
| 1996-01-12 | 824 | 840 | 800 | 840 | 55,000 | 840 |
| 1996-01-11 | 835 | 845 | 820 | 824 | 48,000 | 824 |
| 1996-01-10 | 820 | 860 | 820 | 845 | 136,000 | 845 |
| 1996-01-09 | 799 | 844 | 799 | 820 | 149,000 | 820 |
| 1996-01-08 | 770 | 799 | 765 | 799 | 53,000 | 799 |
| 1996-01-05 | 758 | 770 | 750 | 765 | 43,000 | 765 |
| 1996-01-04 | 741 | 748 | 730 | 740 | 16,000 | 740 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
