6848 東亜ディーケーケー(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 732 | 735 | 729 | 730 | 8,100 | 730 |
| 2024-11-21 | 740 | 740 | 729 | 731 | 18,000 | 731 |
| 2024-11-20 | 742 | 742 | 735 | 736 | 5,800 | 736 |
| 2024-11-19 | 741 | 742 | 736 | 738 | 5,600 | 738 |
| 2024-11-18 | 739 | 746 | 739 | 743 | 6,200 | 743 |
| 2024-11-15 | 736 | 739 | 731 | 737 | 5,800 | 737 |
| 2024-11-14 | 739 | 749 | 737 | 737 | 5,000 | 737 |
| 2024-11-13 | 741 | 748 | 732 | 747 | 13,100 | 747 |
| 2024-11-12 | 755 | 769 | 746 | 766 | 24,200 | 766 |
| 2024-11-11 | 741 | 748 | 741 | 748 | 4,300 | 748 |
| 2024-11-08 | 745 | 745 | 737 | 743 | 3,000 | 743 |
| 2024-11-07 | 744 | 747 | 737 | 740 | 8,500 | 740 |
| 2024-11-06 | 735 | 737 | 734 | 734 | 4,800 | 734 |
| 2024-11-05 | 738 | 739 | 730 | 734 | 9,400 | 734 |
| 2024-11-01 | 732 | 742 | 728 | 739 | 27,000 | 739 |
| 2024-10-31 | 733 | 736 | 727 | 736 | 30,700 | 736 |
| 2024-10-30 | 752 | 755 | 731 | 731 | 139,400 | 731 |
| 2024-10-29 | 753 | 757 | 751 | 755 | 19,700 | 755 |
| 2024-10-28 | 760 | 766 | 753 | 753 | 14,100 | 753 |
| 2024-10-25 | 765 | 767 | 760 | 760 | 12,500 | 760 |
| 2024-10-24 | 770 | 772 | 762 | 765 | 17,000 | 765 |
| 2024-10-23 | 775 | 777 | 770 | 770 | 8,700 | 770 |
| 2024-10-22 | 778 | 781 | 774 | 775 | 6,300 | 775 |
| 2024-10-21 | 778 | 778 | 775 | 778 | 9,100 | 778 |
| 2024-10-18 | 778 | 782 | 776 | 778 | 7,700 | 778 |
| 2024-10-17 | 781 | 781 | 776 | 780 | 13,300 | 780 |
| 2024-10-16 | 783 | 785 | 780 | 784 | 14,800 | 784 |
| 2024-10-15 | 786 | 788 | 785 | 785 | 10,500 | 785 |
| 2024-10-11 | 790 | 792 | 784 | 788 | 27,700 | 788 |
| 2024-10-10 | 800 | 802 | 791 | 793 | 22,400 | 793 |
| 2024-10-09 | 813 | 816 | 792 | 798 | 15,100 | 798 |
| 2024-10-08 | 821 | 821 | 812 | 812 | 7,000 | 812 |
| 2024-10-07 | 829 | 829 | 821 | 821 | 2,100 | 821 |
| 2024-10-04 | 827 | 829 | 822 | 824 | 2,300 | 824 |
| 2024-10-03 | 816 | 829 | 816 | 826 | 5,300 | 826 |
| 2024-10-02 | 830 | 834 | 812 | 812 | 8,600 | 812 |
| 2024-10-01 | 832 | 838 | 830 | 830 | 4,400 | 830 |
| 2024-09-30 | 844 | 845 | 825 | 829 | 7,300 | 829 |
| 2024-09-27 | 850 | 852 | 842 | 843 | 64,300 | 843 |
| 2024-09-26 | 859 | 861 | 854 | 856 | 211,100 | 856 |
| 2024-09-25 | 856 | 858 | 856 | 858 | 14,700 | 858 |
| 2024-09-24 | 856 | 858 | 853 | 856 | 16,100 | 856 |
| 2024-09-20 | 857 | 857 | 852 | 856 | 6,500 | 856 |
| 2024-09-19 | 858 | 858 | 850 | 855 | 6,300 | 855 |
| 2024-09-18 | 853 | 854 | 843 | 854 | 5,600 | 854 |
| 2024-09-17 | 850 | 851 | 843 | 847 | 3,300 | 847 |
| 2024-09-13 | 850 | 850 | 845 | 845 | 3,700 | 845 |
| 2024-09-12 | 845 | 852 | 845 | 850 | 5,900 | 850 |
| 2024-09-11 | 851 | 851 | 843 | 845 | 5,500 | 845 |
| 2024-09-10 | 851 | 851 | 846 | 847 | 5,400 | 847 |
| 2024-09-09 | 850 | 857 | 850 | 850 | 23,600 | 850 |
| 2024-09-06 | 853 | 853 | 850 | 851 | 3,100 | 851 |
| 2024-09-05 | 850 | 853 | 850 | 851 | 21,900 | 851 |
| 2024-09-04 | 852 | 853 | 845 | 851 | 25,800 | 851 |
| 2024-09-03 | 853 | 855 | 853 | 855 | 4,600 | 855 |
| 2024-09-02 | 850 | 855 | 849 | 852 | 7,500 | 852 |
| 2024-08-30 | 845 | 850 | 845 | 850 | 2,100 | 850 |
| 2024-08-29 | 845 | 848 | 842 | 846 | 3,100 | 846 |
| 2024-08-28 | 850 | 850 | 835 | 845 | 11,800 | 845 |
| 2024-08-27 | 842 | 850 | 839 | 850 | 10,200 | 850 |
| 2024-08-26 | 835 | 839 | 833 | 839 | 6,200 | 839 |
| 2024-08-23 | 831 | 835 | 831 | 831 | 2,200 | 831 |
| 2024-08-22 | 840 | 840 | 829 | 830 | 5,100 | 830 |
| 2024-08-21 | 834 | 843 | 834 | 840 | 1,900 | 840 |
| 2024-08-20 | 837 | 842 | 832 | 841 | 4,700 | 841 |
| 2024-08-19 | 841 | 845 | 836 | 836 | 5,100 | 836 |
| 2024-08-16 | 840 | 846 | 836 | 843 | 6,600 | 843 |
| 2024-08-15 | 834 | 840 | 831 | 840 | 2,500 | 840 |
| 2024-08-14 | 826 | 839 | 826 | 838 | 3,400 | 838 |
| 2024-08-13 | 822 | 832 | 822 | 826 | 3,600 | 826 |
| 2024-08-09 | 835 | 840 | 822 | 822 | 7,200 | 822 |
| 2024-08-08 | 820 | 839 | 820 | 820 | 4,500 | 820 |
| 2024-08-07 | 801 | 827 | 801 | 820 | 4,500 | 820 |
| 2024-08-06 | 790 | 816 | 790 | 809 | 9,200 | 809 |
| 2024-08-05 | 810 | 815 | 789 | 789 | 31,900 | 789 |
| 2024-08-02 | 814 | 835 | 812 | 812 | 10,300 | 812 |
| 2024-08-01 | 848 | 848 | 829 | 835 | 5,900 | 835 |
| 2024-07-31 | 821 | 840 | 821 | 837 | 15,600 | 837 |
| 2024-07-30 | 846 | 848 | 810 | 810 | 89,400 | 810 |
| 2024-07-29 | 854 | 854 | 844 | 844 | 9,300 | 844 |
| 2024-07-26 | 845 | 850 | 845 | 846 | 5,300 | 846 |
| 2024-07-25 | 848 | 850 | 845 | 845 | 12,600 | 845 |
| 2024-07-24 | 849 | 853 | 847 | 848 | 8,600 | 848 |
| 2024-07-23 | 848 | 852 | 848 | 852 | 5,500 | 852 |
| 2024-07-22 | 850 | 852 | 847 | 850 | 7,000 | 850 |
| 2024-07-19 | 849 | 850 | 847 | 850 | 6,400 | 850 |
| 2024-07-18 | 847 | 850 | 846 | 848 | 11,200 | 848 |
| 2024-07-17 | 849 | 851 | 848 | 848 | 5,900 | 848 |
| 2024-07-16 | 849 | 851 | 848 | 848 | 10,100 | 848 |
| 2024-07-12 | 851 | 851 | 848 | 849 | 11,500 | 849 |
| 2024-07-11 | 850 | 852 | 846 | 851 | 24,400 | 851 |
| 2024-07-10 | 850 | 852 | 850 | 850 | 9,400 | 850 |
| 2024-07-09 | 851 | 853 | 850 | 850 | 8,200 | 850 |
| 2024-07-08 | 857 | 857 | 850 | 850 | 10,400 | 850 |
| 2024-07-05 | 858 | 858 | 854 | 856 | 5,500 | 856 |
| 2024-07-04 | 853 | 858 | 853 | 858 | 4,600 | 858 |
| 2024-07-03 | 860 | 860 | 854 | 855 | 6,600 | 855 |
| 2024-07-02 | 859 | 859 | 853 | 856 | 8,900 | 856 |
| 2024-07-01 | 860 | 861 | 854 | 855 | 8,700 | 855 |
| 2024-06-28 | 855 | 858 | 854 | 858 | 8,100 | 858 |
| 2024-06-27 | 854 | 856 | 854 | 854 | 5,300 | 854 |
| 2024-06-26 | 853 | 854 | 850 | 854 | 8,800 | 854 |
| 2024-06-25 | 851 | 855 | 851 | 852 | 5,300 | 852 |
| 2024-06-24 | 854 | 854 | 851 | 851 | 4,900 | 851 |
| 2024-06-21 | 850 | 853 | 850 | 850 | 7,200 | 850 |
| 2024-06-20 | 856 | 856 | 850 | 851 | 4,700 | 851 |
| 2024-06-19 | 853 | 858 | 851 | 855 | 1,900 | 855 |
| 2024-06-18 | 856 | 856 | 851 | 854 | 1,900 | 854 |
| 2024-06-17 | 855 | 857 | 852 | 852 | 3,500 | 852 |
| 2024-06-14 | 850 | 855 | 850 | 854 | 6,900 | 854 |
| 2024-06-13 | 851 | 852 | 847 | 851 | 4,000 | 851 |
| 2024-06-12 | 856 | 856 | 849 | 854 | 4,100 | 854 |
| 2024-06-11 | 853 | 855 | 850 | 850 | 4,900 | 850 |
| 2024-06-10 | 845 | 857 | 845 | 855 | 6,600 | 855 |
| 2024-06-07 | 856 | 859 | 850 | 851 | 6,400 | 851 |
| 2024-06-06 | 856 | 857 | 852 | 852 | 2,400 | 852 |
| 2024-06-05 | 859 | 859 | 850 | 850 | 7,400 | 850 |
| 2024-06-04 | 861 | 864 | 860 | 860 | 2,600 | 860 |
| 2024-06-03 | 859 | 860 | 853 | 859 | 3,300 | 859 |
| 2024-05-31 | 855 | 858 | 848 | 858 | 3,400 | 858 |
| 2024-05-30 | 845 | 852 | 842 | 852 | 7,700 | 852 |
| 2024-05-29 | 857 | 857 | 844 | 844 | 6,000 | 844 |
| 2024-05-28 | 854 | 857 | 849 | 855 | 3,500 | 855 |
| 2024-05-27 | 848 | 855 | 848 | 854 | 2,300 | 854 |
| 2024-05-24 | 854 | 854 | 847 | 848 | 5,700 | 848 |
| 2024-05-23 | 847 | 854 | 846 | 854 | 3,600 | 854 |
| 2024-05-22 | 849 | 852 | 845 | 845 | 6,300 | 845 |
| 2024-05-21 | 858 | 858 | 848 | 848 | 10,500 | 848 |
| 2024-05-20 | 855 | 859 | 851 | 859 | 6,900 | 859 |
| 2024-05-17 | 851 | 858 | 849 | 858 | 4,200 | 858 |
| 2024-05-16 | 857 | 858 | 848 | 851 | 7,700 | 851 |
| 2024-05-15 | 852 | 854 | 848 | 854 | 7,300 | 854 |
| 2024-05-14 | 850 | 858 | 849 | 850 | 15,000 | 850 |
| 2024-05-13 | 851 | 858 | 849 | 850 | 6,800 | 850 |
| 2024-05-10 | 855 | 860 | 852 | 853 | 3,100 | 853 |
| 2024-05-09 | 863 | 865 | 855 | 855 | 4,100 | 855 |
| 2024-05-08 | 863 | 868 | 856 | 861 | 5,500 | 861 |
| 2024-05-07 | 861 | 870 | 861 | 864 | 5,600 | 864 |
| 2024-05-02 | 863 | 863 | 857 | 860 | 4,600 | 860 |
| 2024-05-01 | 853 | 864 | 853 | 863 | 5,400 | 863 |
| 2024-04-30 | 851 | 861 | 851 | 861 | 17,800 | 861 |
| 2024-04-26 | 855 | 867 | 820 | 851 | 172,400 | 851 |
| 2024-04-25 | 868 | 868 | 854 | 859 | 44,700 | 859 |
| 2024-04-24 | 873 | 873 | 861 | 868 | 19,800 | 868 |
| 2024-04-23 | 874 | 878 | 864 | 871 | 11,500 | 871 |
| 2024-04-22 | 860 | 871 | 860 | 871 | 13,100 | 871 |
| 2024-04-19 | 872 | 872 | 852 | 860 | 23,700 | 860 |
| 2024-04-18 | 868 | 882 | 866 | 872 | 10,600 | 872 |
| 2024-04-17 | 888 | 888 | 871 | 873 | 25,700 | 873 |
| 2024-04-16 | 902 | 912 | 882 | 887 | 19,500 | 887 |
| 2024-04-15 | 889 | 909 | 889 | 909 | 15,700 | 909 |
| 2024-04-12 | 885 | 888 | 876 | 888 | 13,000 | 888 |
| 2024-04-11 | 891 | 893 | 878 | 883 | 12,900 | 883 |
| 2024-04-10 | 867 | 906 | 867 | 906 | 22,600 | 906 |
| 2024-04-09 | 872 | 872 | 861 | 864 | 22,100 | 864 |
| 2024-04-08 | 908 | 908 | 867 | 868 | 33,700 | 868 |
| 2024-04-05 | 910 | 916 | 890 | 896 | 18,100 | 896 |
| 2024-04-04 | 906 | 920 | 905 | 919 | 20,400 | 919 |
| 2024-04-03 | 902 | 915 | 898 | 906 | 9,600 | 906 |
| 2024-04-02 | 938 | 938 | 904 | 904 | 20,500 | 904 |
| 2024-04-01 | 952 | 954 | 933 | 933 | 13,200 | 933 |
| 2024-03-29 | 954 | 960 | 943 | 952 | 7,300 | 952 |
| 2024-03-28 | 942 | 971 | 941 | 952 | 16,600 | 952 |
| 2024-03-27 | 971 | 980 | 957 | 965 | 17,200 | 965 |
| 2024-03-26 | 935 | 975 | 935 | 958 | 39,300 | 958 |
| 2024-03-25 | 964 | 964 | 935 | 935 | 20,800 | 935 |
| 2024-03-22 | 963 | 966 | 957 | 965 | 5,800 | 965 |
| 2024-03-21 | 981 | 982 | 957 | 963 | 19,100 | 963 |
| 2024-03-19 | 971 | 985 | 962 | 981 | 15,600 | 981 |
| 2024-03-18 | 977 | 986 | 963 | 969 | 19,000 | 969 |
| 2024-03-15 | 966 | 977 | 949 | 977 | 14,100 | 977 |
| 2024-03-14 | 942 | 977 | 942 | 977 | 18,600 | 977 |
| 2024-03-13 | 928 | 961 | 910 | 952 | 46,900 | 952 |
| 2024-03-12 | 933 | 933 | 908 | 926 | 19,500 | 926 |
| 2024-03-11 | 950 | 962 | 918 | 928 | 15,000 | 928 |
| 2024-03-08 | 970 | 980 | 963 | 964 | 20,300 | 964 |
| 2024-03-07 | 965 | 989 | 956 | 980 | 34,800 | 980 |
| 2024-03-06 | 970 | 996 | 956 | 965 | 45,600 | 965 |
| 2024-03-05 | 959 | 985 | 953 | 969 | 11,800 | 969 |
| 2024-03-04 | 991 | 991 | 957 | 957 | 12,100 | 957 |
| 2024-03-01 | 990 | 1,008 | 977 | 994 | 9,800 | 994 |
| 2024-02-29 | 978 | 1,005 | 975 | 990 | 10,300 | 990 |
| 2024-02-28 | 970 | 1,000 | 970 | 980 | 16,100 | 980 |
| 2024-02-27 | 981 | 984 | 972 | 975 | 12,500 | 975 |
| 2024-02-26 | 1,005 | 1,006 | 980 | 980 | 17,300 | 980 |
| 2024-02-22 | 1,007 | 1,025 | 1,000 | 1,011 | 20,100 | 1,011 |
| 2024-02-21 | 1,005 | 1,021 | 990 | 1,006 | 38,400 | 1,006 |
| 2024-02-20 | 980 | 1,057 | 980 | 1,020 | 82,200 | 1,020 |
| 2024-02-19 | 938 | 987 | 929 | 987 | 32,800 | 987 |
| 2024-02-16 | 905 | 931 | 896 | 929 | 31,300 | 929 |
| 2024-02-15 | 931 | 931 | 910 | 910 | 25,600 | 910 |
| 2024-02-14 | 940 | 944 | 922 | 927 | 23,200 | 927 |
| 2024-02-13 | 945 | 950 | 941 | 944 | 6,100 | 944 |
| 2024-02-09 | 943 | 954 | 943 | 945 | 8,200 | 945 |
| 2024-02-08 | 947 | 958 | 945 | 951 | 10,300 | 951 |
| 2024-02-07 | 951 | 954 | 945 | 947 | 11,200 | 947 |
| 2024-02-06 | 959 | 969 | 946 | 946 | 12,400 | 946 |
| 2024-02-05 | 944 | 968 | 944 | 959 | 29,300 | 959 |
| 2024-02-02 | 942 | 952 | 936 | 940 | 30,200 | 940 |
| 2024-02-01 | 941 | 955 | 941 | 942 | 15,900 | 942 |
| 2024-01-31 | 950 | 980 | 950 | 952 | 24,300 | 952 |
| 2024-01-30 | 955 | 956 | 944 | 945 | 72,600 | 945 |
| 2024-01-29 | 950 | 954 | 943 | 954 | 12,200 | 954 |
| 2024-01-26 | 951 | 954 | 941 | 943 | 10,800 | 943 |
| 2024-01-25 | 945 | 953 | 945 | 950 | 14,500 | 950 |
| 2024-01-24 | 950 | 950 | 941 | 945 | 12,200 | 945 |
| 2024-01-23 | 950 | 957 | 944 | 950 | 15,800 | 950 |
| 2024-01-22 | 950 | 959 | 946 | 950 | 18,100 | 950 |
| 2024-01-19 | 946 | 953 | 939 | 949 | 19,900 | 949 |
| 2024-01-18 | 944 | 953 | 936 | 943 | 18,800 | 943 |
| 2024-01-17 | 958 | 964 | 939 | 941 | 48,300 | 941 |
| 2024-01-16 | 914 | 970 | 905 | 958 | 133,700 | 958 |
| 2024-01-15 | 915 | 918 | 904 | 909 | 22,600 | 909 |
| 2024-01-12 | 911 | 915 | 897 | 914 | 28,600 | 914 |
| 2024-01-11 | 919 | 919 | 907 | 913 | 13,100 | 913 |
| 2024-01-10 | 907 | 910 | 893 | 909 | 9,100 | 909 |
| 2024-01-09 | 915 | 918 | 900 | 907 | 7,400 | 907 |
| 2024-01-05 | 900 | 915 | 899 | 915 | 11,600 | 915 |
| 2024-01-04 | 879 | 905 | 871 | 905 | 9,100 | 905 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
