6848 東亜ディーケーケー(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-29	264	270	264	270	2,000	270
1998-12-25	251	259	251	259	6,000	259
1998-12-24	251	251	251	251	1,000	251
1998-12-22	270	270	270	270	1,000	270
1998-12-17	280	280	280	280	2,000	280
1998-12-16	290	290	290	290	1,000	290
1998-12-15	290	290	290	290	11,000	290
1998-12-11	295	295	291	291	2,000	291
1998-12-10	275	280	275	276	3,000	276
1998-12-09	275	275	275	275	1,000	275
1998-12-08	280	280	280	280	1,000	280
1998-12-07	280	280	280	280	2,000	280
1998-12-04	290	290	280	280	6,000	280
1998-12-03	300	300	300	300	5,000	300
1998-12-02	300	301	300	300	7,000	300
1998-12-01	300	300	299	299	2,000	299
1998-11-30	318	322	315	318	21,000	318
1998-11-27	279	330	275	310	30,000	310
1998-11-26	250	269	250	269	5,000	269
1998-11-25	250	255	247	250	22,000	250
1998-11-24	236	237	236	237	32,000	237
1998-11-20	237	245	237	245	5,000	245
1998-11-19	240	245	235	235	8,000	235
1998-11-18	235	250	235	250	8,000	250
1998-11-17	260	260	235	235	8,000	235
1998-11-16	260	260	250	250	3,000	250
1998-11-13	225	230	224	230	18,000	230
1998-11-12	230	230	220	225	20,000	225
1998-11-11	235	235	230	230	5,000	230
1998-11-10	240	240	235	235	7,000	235
1998-11-09	245	245	245	245	1,000	245
1998-11-06	251	251	245	251	7,000	251
1998-11-05	250	251	250	251	6,000	251
1998-11-04	255	255	250	250	12,000	250
1998-11-02	262	265	250	250	4,000	250
1998-10-30	237	237	237	237	1,000	237
1998-10-28	236	236	234	236	10,000	236
1998-10-27	236	236	236	236	8,000	236
1998-10-26	245	245	236	236	4,000	236
1998-10-23	252	252	245	245	13,000	245
1998-10-22	251	252	251	252	2,000	252
1998-10-21	260	260	233	233	12,000	233
1998-10-20	260	260	260	260	1,000	260
1998-10-19	260	260	255	255	3,000	255
1998-10-16	260	260	260	260	13,000	260
1998-10-15	258	260	258	260	5,000	260
1998-10-14	259	260	258	258	4,000	258
1998-10-13	260	260	255	260	13,000	260
1998-10-12	255	260	255	260	2,000	260
1998-10-09	250	250	250	250	5,000	250
1998-10-08	275	275	248	250	35,000	250
1998-10-07	270	275	260	260	16,000	260
1998-10-06	220	246	219	245	51,000	245
1998-10-05	275	279	220	220	22,000	220
1998-10-02	300	300	280	280	18,000	280
1998-10-01	343	343	343	343	2,000	343
1998-09-30	390	390	358	358	4,000	358
1998-09-28	385	385	385	385	2,000	385
1998-09-25	375	400	375	385	28,000	385
1998-09-24	405	405	376	376	12,000	376
1998-09-22	499	499	412	412	54,000	412
1998-09-17	500	500	500	500	1,000	500
1998-09-16	500	500	500	500	1,000	500
1998-09-11	475	475	475	475	3,000	475
1998-09-10	461	488	461	487	8,000	487
1998-09-09	465	479	465	479	5,000	479
1998-09-08	403	425	400	420	10,000	420
1998-09-07	425	425	403	403	6,000	403
1998-09-03	500	500	500	500	1,000	500
1998-09-02	529	529	500	500	3,000	500
1998-09-01	509	529	509	529	3,000	529
1998-08-28	500	509	500	509	4,000	509
1998-08-27	500	510	500	510	6,000	510
1998-08-26	568	568	568	568	1,000	568
1998-08-25	570	570	569	569	8,000	569
1998-08-24	530	530	530	530	1,000	530
1998-08-20	589	594	588	590	42,000	590
1998-08-19	579	579	579	579	2,000	579
1998-08-17	540	600	540	600	55,000	600
1998-08-14	530	530	530	530	1,000	530
1998-08-13	531	531	530	530	5,000	530
1998-08-11	548	548	548	548	1,000	548
1998-08-10	549	550	549	550	23,000	550
1998-08-07	549	549	549	549	1,000	549
1998-08-06	598	598	579	579	13,000	579
1998-08-05	580	598	579	596	25,000	596
1998-08-04	600	609	600	600	19,000	600
1998-08-03	605	610	599	610	24,000	610
1998-07-31	590	620	590	605	132,000	605
1998-07-30	559	587	559	587	73,000	587
1998-07-29	561	569	560	560	11,000	560
1998-07-28	539	569	539	569	18,000	569
1998-07-27	569	569	568	569	53,000	569
1998-07-24	580	580	569	569	13,000	569
1998-07-23	545	579	545	579	125,000	579
1998-07-22	550	550	540	540	14,000	540
1998-07-17	560	560	560	560	60,000	560
1998-07-16	575	575	560	560	8,000	560
1998-07-15	552	575	550	573	77,000	573
1998-07-14	560	560	550	550	20,000	550
1998-07-13	555	560	555	560	7,000	560
1998-07-10	540	540	540	540	1,000	540
1998-07-09	540	558	540	558	7,000	558
1998-07-08	550	559	550	550	9,000	550
1998-07-07	530	560	530	560	3,000	560
1998-07-06	560	560	560	560	1,000	560
1998-07-03	568	585	568	584	11,000	584
1998-07-02	560	588	560	588	9,000	588
1998-07-01	538	550	538	550	9,000	550
1998-06-30	570	570	545	555	19,000	555
1998-06-29	560	570	545	555	7,000	555
1998-06-26	589	589	570	570	28,000	570
1998-06-25	590	590	569	590	59,000	590
1998-06-24	580	597	572	580	67,000	580
1998-06-23	566	580	550	580	20,000	580
1998-06-22	540	565	540	565	12,000	565
1998-06-19	520	550	520	540	33,000	540
1998-06-18	500	519	500	519	7,000	519
1998-06-17	505	520	505	520	8,000	520
1998-06-16	511	511	506	510	7,000	510
1998-06-15	539	539	510	520	11,000	520
1998-06-12	505	520	505	520	27,000	520
1998-06-11	500	520	500	510	12,000	510
1998-06-10	510	523	500	523	10,000	523
1998-06-09	480	510	480	510	10,000	510
1998-06-08	491	500	486	500	11,000	500
1998-06-05	486	486	486	486	4,000	486
1998-06-04	485	490	485	486	14,000	486
1998-06-03	485	490	480	490	6,000	490
1998-06-02	500	510	490	500	69,000	500
1998-06-01	539	539	500	500	13,000	500
1998-05-29	540	540	540	540	2,000	540
1998-05-28	510	530	510	510	19,000	510
1998-05-27	535	538	530	530	9,000	530
1998-05-26	570	570	520	535	22,000	535
1998-05-25	600	600	590	590	95,000	590
1998-05-22	595	600	550	600	36,000	600
1998-05-21	590	605	575	595	89,000	595
1998-05-20	560	580	534	579	154,000	579
1998-05-19	525	530	520	520	35,000	520
1998-05-18	595	596	583	585	37,000	585
1998-05-15	560	590	555	590	101,000	590
1998-05-14	540	560	540	560	49,000	560
1998-05-13	510	540	509	540	64,000	540
1998-05-12	454	501	450	495	50,000	495
1998-05-11	410	456	410	456	28,000	456
1998-05-08	399	415	399	415	15,000	415
1998-05-07	385	400	380	400	9,000	400
1998-05-06	380	380	380	380	2,000	380
1998-05-01	397	397	380	380	8,000	380
1998-04-30	396	397	396	397	4,000	397
1998-04-28	392	392	392	392	1,000	392
1998-04-24	395	407	395	407	10,000	407
1998-04-23	373	373	370	373	18,000	373
1998-04-22	373	376	370	370	5,000	370
1998-04-20	370	374	370	374	2,000	374
1998-04-17	361	366	361	366	5,000	366
1998-04-16	365	365	360	362	11,000	362
1998-04-15	356	368	356	368	12,000	368
1998-04-14	345	355	345	355	4,000	355
1998-04-13	341	341	341	341	1,000	341
1998-04-09	335	335	331	331	5,000	331
1998-04-07	330	330	330	330	3,000	330
1998-04-02	320	320	315	315	7,000	315
1998-04-01	345	345	340	340	10,000	340
1998-03-30	350	350	350	350	3,000	350
1998-03-27	350	350	345	345	5,000	345
1998-03-26	357	360	355	355	9,000	355
1998-03-25	360	360	360	360	10,000	360
1998-03-24	350	350	350	350	3,000	350
1998-03-23	345	345	336	336	3,000	336
1998-03-20	336	336	336	336	2,000	336
1998-03-18	336	336	335	335	3,000	335
1998-03-17	330	330	330	330	3,000	330
1998-03-13	313	313	310	310	14,000	310
1998-03-11	311	313	311	313	6,000	313
1998-03-10	311	312	311	312	8,000	312
1998-03-09	308	310	308	310	13,000	310
1998-03-05	325	325	323	323	6,000	323
1998-03-04	326	326	326	326	1,000	326
1998-03-03	325	325	325	325	2,000	325
1998-03-02	320	323	320	323	8,000	323
1998-02-25	338	338	310	310	13,000	310
1998-02-19	336	336	336	336	1,000	336
1998-02-18	336	336	336	336	2,000	336
1998-02-17	331	331	331	331	3,000	331
1998-02-16	350	350	335	335	9,000	335
1998-02-13	385	395	366	366	12,000	366
1998-02-12	345	385	345	385	55,000	385
1998-02-10	309	325	309	325	9,000	325
1998-02-09	295	295	295	295	3,000	295
1998-02-05	286	286	285	285	4,000	285
1998-02-04	300	300	300	300	1,000	300
1998-02-03	301	301	300	300	3,000	300
1998-01-30	305	305	305	305	2,000	305
1998-01-29	328	328	320	320	5,000	320
1998-01-28	325	328	325	328	6,000	328
1998-01-27	330	330	325	327	6,000	327
1998-01-26	334	340	325	325	10,000	325
1998-01-23	335	341	335	339	31,000	339
1998-01-22	308	335	308	334	34,000	334
1998-01-21	285	305	285	305	7,000	305
1998-01-20	280	280	280	280	1,000	280
1998-01-19	240	255	240	255	5,000	255
1998-01-16	215	240	215	240	7,000	240
1998-01-14	220	220	220	220	1,000	220
1998-01-12	245	245	225	225	5,000	225
1998-01-09	245	245	245	245	2,000	245
1998-01-08	245	245	245	245	1,000	245
1998-01-07	240	240	240	240	1,000	240

分割・併合履歴： [1991-03-26]1株→1.1株