6848 東亜ディーケーケー(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302202202202201,000220
2004-12-292202202202201,000220
2004-12-282242242182208,000220
2004-12-2722222321821833,000218
2004-12-2422022021922018,000220
2004-12-2222222221521556,000215
2004-12-2122222322222215,000222
2004-12-202212222212229,000222
2004-12-1722122122022011,000220
2004-12-162192202182189,000218
2004-12-152172202172207,000220
2004-12-102222222212212,000221
2004-12-092212212212212,000221
2004-12-082242242222222,000222
2004-12-072212212212216,000221
2004-12-062202202202205,000220
2004-12-032242242202205,000220
2004-12-022202202202201,000220
2004-11-302232232232231,000223
2004-11-292202202202209,000220
2004-11-252202202202203,000220
2004-11-222202202202207,000220
2004-11-192212212202204,000220
2004-11-182212212212215,000221
2004-11-1722422522322310,000223
2004-11-162202202202202,000220
2004-11-152212212202203,000220
2004-11-1222522522022011,000220
2004-11-112282282282281,000228
2004-11-092262312262314,000231
2004-11-082262262262262,000226
2004-11-052252252252252,000225
2004-11-042232282232233,000223
2004-11-022222222222221,000222
2004-10-292222262222264,000226
2004-10-282212222202209,000220
2004-10-262202202202202,000220
2004-10-222212212202209,000220
2004-10-212242242242244,000224
2004-10-202272272272271,000227
2004-10-192272272272272,000227
2004-10-182282282272273,000227
2004-10-152262262262261,000226
2004-10-142302312302303,000230
2004-10-122402402352353,000235
2004-10-062352392352394,000239
2004-10-052382392382392,000239
2004-10-042432432352405,000240
2004-09-302422422422421,000242
2004-09-292432432432433,000243
2004-09-282452452452451,000245
2004-09-272432432432439,000243
2004-09-212432432432432,000243
2004-09-172432442432444,000244
2004-09-162452452442443,000244
2004-09-152452452452452,000245
2004-09-142432452432454,000245
2004-09-132462462462461,000246
2004-09-102432432432433,000243
2004-09-072442442442443,000244
2004-09-062432432432431,000243
2004-08-312452452452454,000245
2004-08-302452452452452,000245
2004-08-272432432432433,000243
2004-08-2424124324124310,000243
2004-08-232412412412413,000241
2004-08-162412412412412,000241
2004-08-132422422412412,000241
2004-08-122422422422421,000242
2004-08-112432432432432,000243
2004-08-102422422422422,000242
2004-08-092412422412425,000242
2004-08-062412412412411,000241
2004-08-042422422422425,000242
2004-08-032552552552551,000255
2004-08-022452452452453,000245
2004-07-302552552552557,000255
2004-07-2925525525525516,000255
2004-07-272452452442444,000244
2004-07-262482482482481,000248
2004-07-232502502482509,000250
2004-07-222502502502503,000250
2004-07-162482552482552,000255
2004-07-152552552552557,000255
2004-07-1425926025525523,000255
2004-07-1325325525125517,000255
2004-07-122472492472493,000249
2004-07-092432452432453,000245
2004-07-072452452422422,000242
2004-07-0624724824224214,000242
2004-07-052492492492494,000249
2004-07-022422422412414,000241
2004-07-012432452432452,000245
2004-06-302452452452453,000245
2004-06-2924824924524613,000246
2004-06-282482482482482,000248
2004-06-252492492482489,000248
2004-06-242452482452487,000248
2004-06-232462462462462,000246
2004-06-222502502502505,000250
2004-06-2124124824124819,000248
2004-06-182432432412415,000241
2004-06-162402402402401,000240
2004-06-152402432402434,000243
2004-06-142412412402403,000240
2004-06-112402402402401,000240
2004-06-092402432402403,000240
2004-06-082402402382382,000238
2004-06-042362362362361,000236
2004-06-032382382372373,000237
2004-06-022362372362365,000236
2004-06-012402402402401,000240
2004-05-282402402402401,000240
2004-05-272362402362404,000240
2004-05-262502502502502,000250
2004-05-252502502502506,000250
2004-05-242502502502503,000250
2004-05-212372402372402,000240
2004-05-172412412362365,000236
2004-05-142412412402415,000241
2004-05-132412452412452,000245
2004-05-122452452452452,000245
2004-05-112502512362365,000236
2004-05-102562562502505,000250
2004-05-0726726725626512,000265
2004-05-062752752672679,000267
2004-04-3025526325526323,000263
2004-04-2825626025525511,000255
2004-04-2726526825325347,000253
2004-04-262482482482481,000248
2004-04-232472482462487,000248
2004-04-222462462462467,000246
2004-04-212462462462463,000246
2004-04-2024424624424610,000246
2004-04-192472472442449,000244
2004-04-162452502452466,000246
2004-04-152502502442443,000244
2004-04-142502502502501,000250
2004-04-132552552552556,000255
2004-04-122462462462462,000246
2004-04-0924524524024114,000241
2004-04-082502502502506,000250
2004-04-072452452452454,000245
2004-04-062452452422425,000242
2004-04-0525025024524518,000245
2004-04-0224424524424514,000245
2004-04-012442442442441,000244
2004-03-312402452402455,000245
2004-03-302362432362405,000240
2004-03-292262352262357,000235
2004-03-262422472372375,000237
2004-03-2523723823623611,000236
2004-03-2423623723623621,000236
2004-03-232292292292294,000229
2004-03-222302302302305,000230
2004-03-192312332302304,000230
2004-03-1823623623023012,000230
2004-03-172302352302352,000235
2004-03-162302302302303,000230
2004-03-1522522522422513,000225
2004-03-122292292252258,000225
2004-03-1122923022422513,000225
2004-03-102282282282282,000228
2004-03-092252252232236,000223
2004-03-0822022522022212,000222
2004-03-052202202202201,000220
2004-03-042202202202205,000220
2004-02-2721522321522312,000223
2004-02-252202202152158,000215
2004-02-242192212192205,000220
2004-02-202202202202201,000220
2004-02-192202202112205,000220
2004-02-182192212192216,000221
2004-02-092202202202201,000220
2004-02-062112202112206,000220
2004-02-042102102102102,000210
2004-02-032102102102102,000210
2004-02-022092102092103,000210
2004-01-292122122122122,000212
2004-01-282112112062067,000206
2004-01-262142142102118,000211
2004-01-232082122082125,000212
2004-01-212142142072087,000208
2004-01-202102102102104,000210
2004-01-1921021020921013,000210
2004-01-162092102092106,000210
2004-01-152102102072107,000210
2004-01-142102102102102,000210
2004-01-1321221221021010,000210
2004-01-092112112102113,000211
2004-01-082152152102106,000210
2004-01-072092102092094,000209
2004-01-052092092092092,000209

分割・併合履歴 : [1991-03-26]1株→1.1株