6848 東亜ディーケーケー(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 345 | 347 | 343 | 347 | 6,000 | 347 |
| 2005-12-29 | 345 | 345 | 342 | 342 | 8,000 | 342 |
| 2005-12-28 | 342 | 347 | 342 | 347 | 4,000 | 347 |
| 2005-12-27 | 345 | 348 | 340 | 340 | 20,000 | 340 |
| 2005-12-26 | 342 | 346 | 337 | 342 | 36,000 | 342 |
| 2005-12-22 | 341 | 343 | 338 | 340 | 29,000 | 340 |
| 2005-12-21 | 356 | 356 | 341 | 341 | 21,000 | 341 |
| 2005-12-20 | 339 | 342 | 336 | 341 | 26,000 | 341 |
| 2005-12-19 | 345 | 345 | 340 | 341 | 23,000 | 341 |
| 2005-12-16 | 356 | 356 | 356 | 356 | 8,000 | 356 |
| 2005-12-15 | 366 | 366 | 356 | 357 | 17,000 | 357 |
| 2005-12-14 | 370 | 370 | 361 | 368 | 11,000 | 368 |
| 2005-12-13 | 361 | 370 | 361 | 370 | 23,000 | 370 |
| 2005-12-12 | 362 | 365 | 361 | 361 | 19,000 | 361 |
| 2005-12-09 | 352 | 361 | 352 | 361 | 34,000 | 361 |
| 2005-12-08 | 352 | 355 | 352 | 352 | 14,000 | 352 |
| 2005-12-07 | 352 | 352 | 352 | 352 | 7,000 | 352 |
| 2005-12-06 | 355 | 357 | 350 | 350 | 19,000 | 350 |
| 2005-12-05 | 338 | 345 | 338 | 345 | 19,000 | 345 |
| 2005-12-02 | 339 | 342 | 337 | 337 | 26,000 | 337 |
| 2005-12-01 | 339 | 340 | 335 | 338 | 18,000 | 338 |
| 2005-11-30 | 339 | 343 | 336 | 343 | 11,000 | 343 |
| 2005-11-29 | 350 | 350 | 345 | 345 | 5,000 | 345 |
| 2005-11-28 | 365 | 365 | 355 | 355 | 11,000 | 355 |
| 2005-11-25 | 355 | 360 | 355 | 360 | 13,000 | 360 |
| 2005-11-24 | 357 | 369 | 355 | 355 | 75,000 | 355 |
| 2005-11-22 | 349 | 369 | 346 | 367 | 144,000 | 367 |
| 2005-11-21 | 330 | 330 | 325 | 326 | 14,000 | 326 |
| 2005-11-18 | 333 | 336 | 323 | 328 | 17,000 | 328 |
| 2005-11-16 | 331 | 345 | 331 | 333 | 16,000 | 333 |
| 2005-11-15 | 344 | 349 | 331 | 331 | 15,000 | 331 |
| 2005-11-14 | 331 | 344 | 331 | 344 | 12,000 | 344 |
| 2005-11-11 | 348 | 348 | 338 | 340 | 11,000 | 340 |
| 2005-11-10 | 345 | 350 | 333 | 333 | 18,000 | 333 |
| 2005-11-09 | 345 | 350 | 340 | 340 | 21,000 | 340 |
| 2005-11-08 | 360 | 360 | 350 | 360 | 28,000 | 360 |
| 2005-11-07 | 351 | 365 | 347 | 363 | 31,000 | 363 |
| 2005-11-04 | 334 | 341 | 334 | 341 | 26,000 | 341 |
| 2005-11-02 | 328 | 333 | 326 | 326 | 7,000 | 326 |
| 2005-11-01 | 329 | 329 | 327 | 327 | 4,000 | 327 |
| 2005-10-31 | 340 | 340 | 325 | 327 | 15,000 | 327 |
| 2005-10-28 | 325 | 329 | 325 | 325 | 12,000 | 325 |
| 2005-10-27 | 335 | 335 | 330 | 330 | 6,000 | 330 |
| 2005-10-26 | 328 | 333 | 328 | 333 | 29,000 | 333 |
| 2005-10-25 | 332 | 333 | 323 | 328 | 36,000 | 328 |
| 2005-10-24 | 335 | 335 | 330 | 332 | 10,000 | 332 |
| 2005-10-21 | 344 | 344 | 330 | 335 | 10,000 | 335 |
| 2005-10-20 | 335 | 340 | 335 | 340 | 16,000 | 340 |
| 2005-10-19 | 337 | 337 | 323 | 332 | 32,000 | 332 |
| 2005-10-18 | 348 | 348 | 331 | 331 | 25,000 | 331 |
| 2005-10-17 | 352 | 353 | 352 | 352 | 5,000 | 352 |
| 2005-10-14 | 352 | 352 | 340 | 352 | 28,000 | 352 |
| 2005-10-13 | 358 | 358 | 350 | 350 | 33,000 | 350 |
| 2005-10-12 | 360 | 361 | 353 | 353 | 30,000 | 353 |
| 2005-10-11 | 365 | 365 | 360 | 365 | 4,000 | 365 |
| 2005-10-07 | 375 | 375 | 363 | 365 | 22,000 | 365 |
| 2005-10-06 | 370 | 379 | 365 | 379 | 45,000 | 379 |
| 2005-10-05 | 378 | 378 | 364 | 370 | 61,000 | 370 |
| 2005-10-04 | 376 | 385 | 374 | 379 | 49,000 | 379 |
| 2005-10-03 | 382 | 384 | 371 | 384 | 19,000 | 384 |
| 2005-09-30 | 398 | 408 | 370 | 387 | 234,000 | 387 |
| 2005-09-29 | 360 | 420 | 360 | 408 | 284,000 | 408 |
| 2005-09-28 | 350 | 355 | 346 | 350 | 23,000 | 350 |
| 2005-09-27 | 350 | 360 | 350 | 350 | 28,000 | 350 |
| 2005-09-26 | 353 | 365 | 352 | 360 | 23,000 | 360 |
| 2005-09-22 | 358 | 359 | 349 | 358 | 30,000 | 358 |
| 2005-09-21 | 364 | 364 | 349 | 358 | 29,000 | 358 |
| 2005-09-20 | 380 | 380 | 364 | 367 | 65,000 | 367 |
| 2005-09-16 | 377 | 384 | 372 | 381 | 125,000 | 381 |
| 2005-09-15 | 375 | 386 | 363 | 367 | 255,000 | 367 |
| 2005-09-14 | 359 | 375 | 345 | 368 | 242,000 | 368 |
| 2005-09-13 | 333 | 377 | 323 | 349 | 493,000 | 349 |
| 2005-09-12 | 340 | 348 | 320 | 331 | 215,000 | 331 |
| 2005-09-09 | 298 | 368 | 298 | 325 | 1,368,000 | 325 |
| 2005-09-08 | 290 | 293 | 288 | 293 | 25,000 | 293 |
| 2005-09-07 | 292 | 292 | 290 | 290 | 8,000 | 290 |
| 2005-09-06 | 296 | 296 | 290 | 290 | 18,000 | 290 |
| 2005-09-05 | 291 | 295 | 291 | 295 | 42,000 | 295 |
| 2005-09-02 | 287 | 288 | 282 | 288 | 25,000 | 288 |
| 2005-09-01 | 286 | 287 | 286 | 287 | 2,000 | 287 |
| 2005-08-31 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2005-08-30 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2005-08-29 | 287 | 287 | 282 | 282 | 12,000 | 282 |
| 2005-08-26 | 286 | 286 | 282 | 282 | 7,000 | 282 |
| 2005-08-25 | 290 | 290 | 286 | 286 | 9,000 | 286 |
| 2005-08-24 | 284 | 290 | 284 | 290 | 13,000 | 290 |
| 2005-08-23 | 285 | 299 | 285 | 299 | 10,000 | 299 |
| 2005-08-22 | 285 | 285 | 281 | 281 | 3,000 | 281 |
| 2005-08-19 | 288 | 288 | 281 | 285 | 6,000 | 285 |
| 2005-08-18 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 2005-08-16 | 278 | 281 | 276 | 281 | 4,000 | 281 |
| 2005-08-15 | 280 | 288 | 278 | 278 | 14,000 | 278 |
| 2005-08-12 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2005-08-10 | 284 | 288 | 284 | 288 | 4,000 | 288 |
| 2005-08-09 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2005-08-08 | 265 | 270 | 265 | 265 | 4,000 | 265 |
| 2005-08-05 | 280 | 280 | 279 | 280 | 23,000 | 280 |
| 2005-08-04 | 283 | 283 | 279 | 279 | 5,000 | 279 |
| 2005-08-03 | 289 | 290 | 283 | 283 | 8,000 | 283 |
| 2005-08-02 | 285 | 288 | 279 | 287 | 15,000 | 287 |
| 2005-08-01 | 278 | 280 | 278 | 280 | 4,000 | 280 |
| 2005-07-29 | 293 | 293 | 280 | 283 | 30,000 | 283 |
| 2005-07-28 | 288 | 294 | 285 | 291 | 25,000 | 291 |
| 2005-07-27 | 289 | 292 | 284 | 286 | 72,000 | 286 |
| 2005-07-26 | 299 | 299 | 294 | 294 | 8,000 | 294 |
| 2005-07-25 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2005-07-22 | 307 | 310 | 307 | 310 | 5,000 | 310 |
| 2005-07-21 | 297 | 308 | 297 | 307 | 3,000 | 307 |
| 2005-07-20 | 305 | 309 | 300 | 309 | 9,000 | 309 |
| 2005-07-19 | 310 | 310 | 305 | 310 | 10,000 | 310 |
| 2005-07-15 | 301 | 310 | 301 | 310 | 16,000 | 310 |
| 2005-07-14 | 318 | 318 | 301 | 305 | 28,000 | 305 |
| 2005-07-13 | 310 | 312 | 307 | 310 | 55,000 | 310 |
| 2005-07-12 | 305 | 315 | 302 | 312 | 87,000 | 312 |
| 2005-07-11 | 282 | 303 | 282 | 300 | 67,000 | 300 |
| 2005-07-08 | 284 | 284 | 277 | 282 | 6,000 | 282 |
| 2005-07-07 | 273 | 275 | 273 | 275 | 6,000 | 275 |
| 2005-07-05 | 275 | 276 | 272 | 272 | 4,000 | 272 |
| 2005-07-04 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2005-07-01 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2005-06-30 | 271 | 275 | 271 | 275 | 4,000 | 275 |
| 2005-06-29 | 280 | 280 | 271 | 276 | 8,000 | 276 |
| 2005-06-28 | 279 | 279 | 274 | 278 | 5,000 | 278 |
| 2005-06-27 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2005-06-24 | 266 | 270 | 266 | 270 | 10,000 | 270 |
| 2005-06-23 | 264 | 265 | 264 | 264 | 6,000 | 264 |
| 2005-06-22 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2005-06-21 | 270 | 272 | 270 | 272 | 2,000 | 272 |
| 2005-06-20 | 280 | 280 | 272 | 272 | 8,000 | 272 |
| 2005-06-17 | 264 | 280 | 264 | 276 | 18,000 | 276 |
| 2005-06-16 | 261 | 261 | 260 | 261 | 12,000 | 261 |
| 2005-06-15 | 260 | 261 | 256 | 261 | 12,000 | 261 |
| 2005-06-13 | 251 | 253 | 251 | 252 | 14,000 | 252 |
| 2005-06-10 | 253 | 253 | 253 | 253 | 3,000 | 253 |
| 2005-06-06 | 262 | 263 | 261 | 261 | 5,000 | 261 |
| 2005-06-03 | 252 | 262 | 252 | 261 | 3,000 | 261 |
| 2005-06-02 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2005-06-01 | 256 | 256 | 247 | 247 | 10,000 | 247 |
| 2005-05-27 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2005-05-26 | 243 | 245 | 243 | 245 | 8,000 | 245 |
| 2005-05-25 | 257 | 257 | 243 | 243 | 8,000 | 243 |
| 2005-05-24 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2005-05-18 | 250 | 250 | 248 | 248 | 5,000 | 248 |
| 2005-05-17 | 253 | 253 | 253 | 253 | 6,000 | 253 |
| 2005-05-16 | 260 | 260 | 250 | 251 | 9,000 | 251 |
| 2005-05-11 | 262 | 263 | 262 | 262 | 8,000 | 262 |
| 2005-05-10 | 262 | 262 | 262 | 262 | 3,000 | 262 |
| 2005-05-09 | 275 | 275 | 270 | 270 | 2,000 | 270 |
| 2005-05-02 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2005-04-28 | 279 | 280 | 265 | 280 | 9,000 | 280 |
| 2005-04-27 | 277 | 289 | 277 | 279 | 17,000 | 279 |
| 2005-04-26 | 270 | 278 | 270 | 278 | 5,000 | 278 |
| 2005-04-22 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2005-04-21 | 262 | 262 | 260 | 260 | 3,000 | 260 |
| 2005-04-20 | 256 | 260 | 256 | 260 | 4,000 | 260 |
| 2005-04-19 | 256 | 259 | 254 | 256 | 8,000 | 256 |
| 2005-04-18 | 244 | 250 | 244 | 246 | 25,000 | 246 |
| 2005-04-15 | 275 | 275 | 274 | 274 | 2,000 | 274 |
| 2005-04-14 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2005-04-13 | 275 | 276 | 275 | 276 | 2,000 | 276 |
| 2005-04-12 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2005-04-11 | 279 | 279 | 274 | 274 | 2,000 | 274 |
| 2005-04-08 | 282 | 282 | 280 | 280 | 5,000 | 280 |
| 2005-04-07 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2005-04-06 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2005-04-05 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2005-04-04 | 280 | 280 | 277 | 277 | 4,000 | 277 |
| 2005-04-01 | 286 | 288 | 285 | 285 | 4,000 | 285 |
| 2005-03-31 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2005-03-30 | 294 | 294 | 290 | 290 | 4,000 | 290 |
| 2005-03-29 | 303 | 303 | 297 | 297 | 6,000 | 297 |
| 2005-03-28 | 305 | 305 | 297 | 298 | 17,000 | 298 |
| 2005-03-25 | 297 | 305 | 297 | 305 | 12,000 | 305 |
| 2005-03-24 | 294 | 300 | 294 | 296 | 20,000 | 296 |
| 2005-03-23 | 295 | 304 | 290 | 304 | 28,000 | 304 |
| 2005-03-22 | 298 | 298 | 294 | 295 | 7,000 | 295 |
| 2005-03-18 | 292 | 297 | 292 | 297 | 21,000 | 297 |
| 2005-03-17 | 295 | 295 | 293 | 293 | 5,000 | 293 |
| 2005-03-16 | 292 | 293 | 290 | 292 | 9,000 | 292 |
| 2005-03-15 | 289 | 294 | 289 | 294 | 9,000 | 294 |
| 2005-03-14 | 289 | 289 | 287 | 289 | 12,000 | 289 |
| 2005-03-11 | 287 | 294 | 287 | 294 | 4,000 | 294 |
| 2005-03-10 | 289 | 294 | 286 | 294 | 6,000 | 294 |
| 2005-03-09 | 290 | 290 | 290 | 290 | 12,000 | 290 |
| 2005-03-08 | 292 | 292 | 290 | 290 | 10,000 | 290 |
| 2005-03-07 | 297 | 299 | 292 | 292 | 6,000 | 292 |
| 2005-03-04 | 289 | 292 | 285 | 285 | 18,000 | 285 |
| 2005-03-03 | 295 | 295 | 281 | 292 | 16,000 | 292 |
| 2005-03-02 | 286 | 293 | 286 | 293 | 10,000 | 293 |
| 2005-03-01 | 284 | 284 | 284 | 284 | 10,000 | 284 |
| 2005-02-28 | 282 | 284 | 280 | 284 | 25,000 | 284 |
| 2005-02-25 | 274 | 276 | 271 | 276 | 13,000 | 276 |
| 2005-02-24 | 270 | 274 | 269 | 269 | 38,000 | 269 |
| 2005-02-23 | 266 | 270 | 266 | 269 | 14,000 | 269 |
| 2005-02-22 | 266 | 267 | 263 | 266 | 14,000 | 266 |
| 2005-02-21 | 262 | 267 | 262 | 267 | 8,000 | 267 |
| 2005-02-18 | 259 | 266 | 259 | 261 | 32,000 | 261 |
| 2005-02-17 | 264 | 268 | 264 | 264 | 18,000 | 264 |
| 2005-02-16 | 268 | 268 | 263 | 263 | 12,000 | 263 |
| 2005-02-15 | 265 | 266 | 264 | 265 | 15,000 | 265 |
| 2005-02-14 | 257 | 264 | 257 | 264 | 4,000 | 264 |
| 2005-02-10 | 263 | 263 | 255 | 255 | 10,000 | 255 |
| 2005-02-09 | 260 | 262 | 260 | 262 | 4,000 | 262 |
| 2005-02-08 | 257 | 258 | 257 | 257 | 11,000 | 257 |
| 2005-02-07 | 257 | 257 | 255 | 257 | 5,000 | 257 |
| 2005-02-04 | 260 | 264 | 260 | 262 | 7,000 | 262 |
| 2005-02-03 | 256 | 260 | 256 | 260 | 9,000 | 260 |
| 2005-02-02 | 256 | 258 | 255 | 258 | 8,000 | 258 |
| 2005-02-01 | 256 | 256 | 253 | 255 | 7,000 | 255 |
| 2005-01-31 | 253 | 256 | 253 | 256 | 4,000 | 256 |
| 2005-01-28 | 253 | 253 | 253 | 253 | 3,000 | 253 |
| 2005-01-27 | 256 | 256 | 252 | 252 | 6,000 | 252 |
| 2005-01-26 | 254 | 258 | 254 | 256 | 4,000 | 256 |
| 2005-01-25 | 255 | 259 | 252 | 252 | 16,000 | 252 |
| 2005-01-24 | 253 | 254 | 250 | 254 | 3,000 | 254 |
| 2005-01-21 | 248 | 258 | 248 | 258 | 11,000 | 258 |
| 2005-01-20 | 255 | 255 | 250 | 250 | 4,000 | 250 |
| 2005-01-19 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2005-01-18 | 258 | 260 | 258 | 259 | 12,000 | 259 |
| 2005-01-17 | 247 | 254 | 247 | 253 | 15,000 | 253 |
| 2005-01-14 | 245 | 245 | 238 | 245 | 16,000 | 245 |
| 2005-01-13 | 241 | 244 | 239 | 243 | 8,000 | 243 |
| 2005-01-12 | 239 | 244 | 239 | 239 | 4,000 | 239 |
| 2005-01-11 | 240 | 245 | 239 | 245 | 14,000 | 245 |
| 2005-01-07 | 231 | 240 | 231 | 239 | 24,000 | 239 |
| 2005-01-06 | 229 | 232 | 227 | 227 | 10,000 | 227 |
| 2005-01-05 | 223 | 226 | 222 | 226 | 12,000 | 226 |
| 2005-01-04 | 224 | 224 | 224 | 224 | 1,000 | 224 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
