6848 東亜ディーケーケー(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 238 | 241 | 238 | 241 | 4,000 | 241 |
| 1997-12-26 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 1997-12-25 | 278 | 278 | 278 | 278 | 11,000 | 278 |
| 1997-12-18 | 290 | 290 | 288 | 288 | 3,000 | 288 |
| 1997-12-17 | 291 | 291 | 285 | 285 | 2,000 | 285 |
| 1997-12-16 | 290 | 290 | 281 | 281 | 2,000 | 281 |
| 1997-12-15 | 290 | 300 | 290 | 290 | 24,000 | 290 |
| 1997-12-12 | 300 | 300 | 290 | 290 | 10,000 | 290 |
| 1997-12-11 | 301 | 301 | 300 | 301 | 4,000 | 301 |
| 1997-12-10 | 310 | 310 | 308 | 310 | 32,000 | 310 |
| 1997-12-09 | 295 | 295 | 290 | 295 | 13,000 | 295 |
| 1997-12-08 | 306 | 306 | 295 | 295 | 6,000 | 295 |
| 1997-12-05 | 295 | 298 | 295 | 296 | 12,000 | 296 |
| 1997-12-04 | 320 | 320 | 290 | 295 | 8,000 | 295 |
| 1997-12-03 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 1997-12-02 | 355 | 355 | 335 | 335 | 10,000 | 335 |
| 1997-11-27 | 368 | 375 | 368 | 375 | 6,000 | 375 |
| 1997-11-25 | 389 | 389 | 368 | 368 | 6,000 | 368 |
| 1997-11-21 | 370 | 390 | 370 | 390 | 4,000 | 390 |
| 1997-11-18 | 360 | 375 | 360 | 375 | 5,000 | 375 |
| 1997-11-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1997-11-13 | 369 | 369 | 366 | 366 | 15,000 | 366 |
| 1997-11-12 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1997-11-11 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1997-11-10 | 365 | 375 | 365 | 370 | 10,000 | 370 |
| 1997-11-07 | 355 | 355 | 350 | 350 | 8,000 | 350 |
| 1997-11-06 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1997-11-05 | 399 | 399 | 385 | 385 | 5,000 | 385 |
| 1997-11-04 | 390 | 400 | 390 | 400 | 5,000 | 400 |
| 1997-10-30 | 375 | 400 | 375 | 400 | 8,000 | 400 |
| 1997-10-29 | 384 | 385 | 384 | 385 | 10,000 | 385 |
| 1997-10-28 | 400 | 400 | 390 | 390 | 3,000 | 390 |
| 1997-10-27 | 410 | 417 | 410 | 417 | 12,000 | 417 |
| 1997-10-24 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1997-10-23 | 410 | 410 | 405 | 405 | 3,000 | 405 |
| 1997-10-22 | 405 | 409 | 403 | 409 | 12,000 | 409 |
| 1997-10-21 | 401 | 401 | 401 | 401 | 10,000 | 401 |
| 1997-10-17 | 404 | 410 | 400 | 408 | 21,000 | 408 |
| 1997-10-16 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 1997-10-15 | 396 | 396 | 395 | 395 | 4,000 | 395 |
| 1997-10-14 | 400 | 405 | 395 | 395 | 24,000 | 395 |
| 1997-10-13 | 395 | 400 | 395 | 400 | 4,000 | 400 |
| 1997-10-09 | 391 | 395 | 391 | 395 | 3,000 | 395 |
| 1997-10-08 | 400 | 400 | 390 | 390 | 22,000 | 390 |
| 1997-10-07 | 396 | 396 | 390 | 390 | 7,000 | 390 |
| 1997-10-06 | 388 | 391 | 388 | 391 | 3,000 | 391 |
| 1997-10-03 | 386 | 399 | 386 | 398 | 28,000 | 398 |
| 1997-10-02 | 405 | 405 | 400 | 400 | 29,000 | 400 |
| 1997-10-01 | 409 | 409 | 400 | 400 | 29,000 | 400 |
| 1997-09-30 | 441 | 441 | 410 | 410 | 72,000 | 410 |
| 1997-09-29 | 470 | 470 | 465 | 465 | 4,000 | 465 |
| 1997-09-26 | 470 | 470 | 470 | 470 | 23,000 | 470 |
| 1997-09-25 | 538 | 538 | 510 | 515 | 47,000 | 515 |
| 1997-09-24 | 539 | 539 | 539 | 539 | 8,000 | 539 |
| 1997-09-22 | 554 | 559 | 554 | 559 | 6,000 | 559 |
| 1997-09-19 | 550 | 565 | 540 | 564 | 27,000 | 564 |
| 1997-09-18 | 579 | 579 | 561 | 570 | 20,000 | 570 |
| 1997-09-17 | 562 | 575 | 551 | 575 | 18,000 | 575 |
| 1997-09-16 | 581 | 581 | 565 | 579 | 19,000 | 579 |
| 1997-09-12 | 600 | 610 | 580 | 610 | 59,000 | 610 |
| 1997-09-11 | 620 | 620 | 600 | 600 | 81,000 | 600 |
| 1997-09-10 | 556 | 638 | 556 | 630 | 396,000 | 630 |
| 1997-09-09 | 555 | 561 | 545 | 556 | 107,000 | 556 |
| 1997-09-08 | 550 | 560 | 550 | 560 | 5,000 | 560 |
| 1997-09-05 | 530 | 560 | 520 | 560 | 15,000 | 560 |
| 1997-09-03 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1997-09-01 | 548 | 550 | 548 | 550 | 2,000 | 550 |
| 1997-08-29 | 549 | 558 | 549 | 558 | 18,000 | 558 |
| 1997-08-28 | 540 | 550 | 540 | 550 | 3,000 | 550 |
| 1997-08-27 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 1997-08-26 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 1997-08-25 | 568 | 568 | 568 | 568 | 5,000 | 568 |
| 1997-08-22 | 560 | 561 | 550 | 560 | 8,000 | 560 |
| 1997-08-21 | 550 | 560 | 550 | 560 | 7,000 | 560 |
| 1997-08-20 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1997-08-19 | 520 | 555 | 520 | 555 | 6,000 | 555 |
| 1997-08-14 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-08-13 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1997-08-12 | 511 | 516 | 511 | 516 | 3,000 | 516 |
| 1997-08-11 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1997-08-08 | 540 | 540 | 535 | 535 | 4,000 | 535 |
| 1997-08-07 | 540 | 540 | 530 | 530 | 7,000 | 530 |
| 1997-08-06 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1997-08-05 | 563 | 580 | 559 | 580 | 20,000 | 580 |
| 1997-08-04 | 579 | 579 | 577 | 577 | 3,000 | 577 |
| 1997-08-01 | 580 | 588 | 580 | 588 | 7,000 | 588 |
| 1997-07-31 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-07-30 | 570 | 580 | 570 | 575 | 27,000 | 575 |
| 1997-07-29 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1997-07-28 | 540 | 540 | 540 | 540 | 15,000 | 540 |
| 1997-07-25 | 580 | 580 | 560 | 560 | 6,000 | 560 |
| 1997-07-23 | 571 | 588 | 570 | 585 | 32,000 | 585 |
| 1997-07-22 | 561 | 585 | 561 | 570 | 20,000 | 570 |
| 1997-07-18 | 550 | 572 | 550 | 560 | 9,000 | 560 |
| 1997-07-17 | 531 | 540 | 530 | 540 | 6,000 | 540 |
| 1997-07-16 | 516 | 525 | 516 | 525 | 2,000 | 525 |
| 1997-07-15 | 515 | 515 | 515 | 515 | 6,000 | 515 |
| 1997-07-11 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1997-07-10 | 555 | 555 | 535 | 535 | 8,000 | 535 |
| 1997-07-09 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 1997-07-08 | 559 | 559 | 555 | 559 | 6,000 | 559 |
| 1997-07-07 | 563 | 563 | 557 | 563 | 17,000 | 563 |
| 1997-07-04 | 570 | 570 | 565 | 569 | 10,000 | 569 |
| 1997-07-03 | 560 | 574 | 560 | 571 | 27,000 | 571 |
| 1997-07-02 | 560 | 561 | 560 | 560 | 16,000 | 560 |
| 1997-07-01 | 570 | 570 | 555 | 570 | 21,000 | 570 |
| 1997-06-30 | 565 | 574 | 560 | 574 | 39,000 | 574 |
| 1997-06-27 | 550 | 550 | 545 | 545 | 2,000 | 545 |
| 1997-06-26 | 545 | 550 | 545 | 550 | 9,000 | 550 |
| 1997-06-25 | 560 | 560 | 537 | 537 | 14,000 | 537 |
| 1997-06-24 | 545 | 545 | 540 | 540 | 6,000 | 540 |
| 1997-06-23 | 524 | 535 | 524 | 535 | 11,000 | 535 |
| 1997-06-20 | 524 | 524 | 518 | 518 | 4,000 | 518 |
| 1997-06-19 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1997-06-18 | 520 | 520 | 515 | 515 | 8,000 | 515 |
| 1997-06-17 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1997-06-16 | 515 | 534 | 515 | 534 | 7,000 | 534 |
| 1997-06-13 | 520 | 520 | 515 | 515 | 2,000 | 515 |
| 1997-06-12 | 511 | 520 | 510 | 517 | 5,000 | 517 |
| 1997-06-11 | 520 | 520 | 511 | 511 | 4,000 | 511 |
| 1997-06-10 | 521 | 530 | 520 | 520 | 5,000 | 520 |
| 1997-06-09 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 1997-06-06 | 516 | 516 | 510 | 510 | 4,000 | 510 |
| 1997-06-05 | 536 | 536 | 536 | 536 | 2,000 | 536 |
| 1997-06-04 | 543 | 543 | 516 | 516 | 7,000 | 516 |
| 1997-06-03 | 522 | 546 | 521 | 546 | 12,000 | 546 |
| 1997-06-02 | 515 | 517 | 515 | 517 | 2,000 | 517 |
| 1997-05-30 | 517 | 517 | 517 | 517 | 3,000 | 517 |
| 1997-05-29 | 522 | 522 | 515 | 515 | 22,000 | 515 |
| 1997-05-28 | 519 | 519 | 518 | 518 | 5,000 | 518 |
| 1997-05-27 | 543 | 543 | 516 | 516 | 8,000 | 516 |
| 1997-05-26 | 545 | 545 | 545 | 545 | 5,000 | 545 |
| 1997-05-23 | 530 | 530 | 516 | 516 | 4,000 | 516 |
| 1997-05-22 | 527 | 527 | 515 | 515 | 7,000 | 515 |
| 1997-05-20 | 543 | 543 | 534 | 542 | 7,000 | 542 |
| 1997-05-19 | 526 | 526 | 523 | 523 | 4,000 | 523 |
| 1997-05-16 | 530 | 530 | 526 | 526 | 3,000 | 526 |
| 1997-05-15 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1997-05-14 | 538 | 538 | 538 | 538 | 4,000 | 538 |
| 1997-05-13 | 555 | 555 | 553 | 553 | 6,000 | 553 |
| 1997-05-08 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1997-05-07 | 561 | 570 | 560 | 570 | 8,000 | 570 |
| 1997-05-06 | 548 | 552 | 548 | 551 | 6,000 | 551 |
| 1997-05-02 | 548 | 548 | 548 | 548 | 2,000 | 548 |
| 1997-05-01 | 548 | 548 | 548 | 548 | 2,000 | 548 |
| 1997-04-30 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 1997-04-28 | 550 | 550 | 520 | 520 | 2,000 | 520 |
| 1997-04-25 | 589 | 589 | 560 | 561 | 25,000 | 561 |
| 1997-04-24 | 570 | 600 | 550 | 585 | 135,000 | 585 |
| 1997-04-23 | 571 | 571 | 566 | 566 | 5,000 | 566 |
| 1997-04-22 | 580 | 580 | 580 | 580 | 11,000 | 580 |
| 1997-04-21 | 524 | 582 | 524 | 570 | 36,000 | 570 |
| 1997-04-18 | 500 | 529 | 500 | 529 | 13,000 | 529 |
| 1997-04-17 | 491 | 510 | 491 | 510 | 3,000 | 510 |
| 1997-04-15 | 480 | 481 | 480 | 481 | 3,000 | 481 |
| 1997-04-14 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 1997-04-11 | 498 | 498 | 494 | 494 | 7,000 | 494 |
| 1997-04-09 | 500 | 501 | 500 | 501 | 4,000 | 501 |
| 1997-04-07 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 1997-04-04 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-04-02 | 502 | 502 | 500 | 500 | 10,000 | 500 |
| 1997-04-01 | 511 | 511 | 500 | 500 | 5,000 | 500 |
| 1997-03-31 | 520 | 520 | 511 | 511 | 7,000 | 511 |
| 1997-03-28 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-03-27 | 549 | 550 | 549 | 550 | 4,000 | 550 |
| 1997-03-26 | 539 | 549 | 539 | 549 | 3,000 | 549 |
| 1997-03-25 | 511 | 539 | 511 | 539 | 476,000 | 539 |
| 1997-03-24 | 501 | 501 | 501 | 501 | 470,000 | 501 |
| 1997-03-21 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1997-03-17 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1997-03-14 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-03-13 | 520 | 520 | 515 | 515 | 2,000 | 515 |
| 1997-03-12 | 530 | 530 | 520 | 520 | 2,000 | 520 |
| 1997-03-11 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1997-03-10 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1997-03-07 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1997-03-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-03-05 | 570 | 570 | 550 | 560 | 5,000 | 560 |
| 1997-03-03 | 585 | 585 | 570 | 570 | 19,000 | 570 |
| 1997-02-28 | 590 | 590 | 580 | 580 | 7,000 | 580 |
| 1997-02-27 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1997-02-25 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1997-02-20 | 579 | 580 | 579 | 580 | 5,000 | 580 |
| 1997-02-19 | 550 | 579 | 550 | 579 | 11,000 | 579 |
| 1997-02-18 | 526 | 530 | 525 | 530 | 3,000 | 530 |
| 1997-02-17 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-02-14 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1997-02-12 | 506 | 510 | 506 | 510 | 3,000 | 510 |
| 1997-02-07 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1997-02-06 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1997-02-05 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1997-02-04 | 504 | 504 | 503 | 503 | 2,000 | 503 |
| 1997-02-03 | 504 | 504 | 503 | 503 | 2,000 | 503 |
| 1997-01-31 | 504 | 504 | 504 | 504 | 2,000 | 504 |
| 1997-01-30 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-01-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-01-28 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-01-27 | 530 | 530 | 501 | 501 | 6,000 | 501 |
| 1997-01-24 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1997-01-21 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1997-01-20 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1997-01-17 | 485 | 490 | 485 | 490 | 5,000 | 490 |
| 1997-01-16 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1997-01-13 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1997-01-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-01-09 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-01-08 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1997-01-07 | 545 | 545 | 520 | 520 | 2,000 | 520 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
