6848 東亜ディーケーケー(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2006-12-28 | 289 | 290 | 285 | 290 | 4,000 | 290 |
| 2006-12-27 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2006-12-26 | 290 | 290 | 285 | 285 | 2,000 | 285 |
| 2006-12-25 | 288 | 288 | 284 | 285 | 16,000 | 285 |
| 2006-12-22 | 292 | 292 | 287 | 287 | 13,000 | 287 |
| 2006-12-21 | 291 | 292 | 290 | 292 | 5,000 | 292 |
| 2006-12-20 | 294 | 294 | 290 | 290 | 7,000 | 290 |
| 2006-12-18 | 294 | 294 | 290 | 290 | 3,000 | 290 |
| 2006-12-15 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2006-12-13 | 289 | 291 | 286 | 291 | 5,000 | 291 |
| 2006-12-12 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2006-12-11 | 285 | 288 | 285 | 288 | 4,000 | 288 |
| 2006-12-08 | 285 | 287 | 282 | 287 | 5,000 | 287 |
| 2006-12-07 | 286 | 286 | 285 | 285 | 3,000 | 285 |
| 2006-12-06 | 296 | 296 | 296 | 296 | 6,000 | 296 |
| 2006-12-05 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2006-12-01 | 289 | 295 | 289 | 290 | 8,000 | 290 |
| 2006-11-24 | 278 | 278 | 277 | 277 | 4,000 | 277 |
| 2006-11-21 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2006-11-20 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2006-11-17 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2006-11-16 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2006-11-13 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2006-11-08 | 285 | 290 | 285 | 290 | 3,000 | 290 |
| 2006-11-07 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2006-11-06 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2006-11-02 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2006-11-01 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2006-10-31 | 286 | 286 | 286 | 286 | 7,000 | 286 |
| 2006-10-30 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2006-10-27 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2006-10-26 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 2006-10-25 | 280 | 285 | 280 | 285 | 4,000 | 285 |
| 2006-10-24 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2006-10-23 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2006-10-20 | 278 | 278 | 277 | 277 | 3,000 | 277 |
| 2006-10-19 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2006-10-18 | 274 | 287 | 272 | 287 | 6,000 | 287 |
| 2006-10-17 | 275 | 277 | 275 | 277 | 4,000 | 277 |
| 2006-10-16 | 270 | 272 | 270 | 272 | 5,000 | 272 |
| 2006-10-13 | 280 | 280 | 265 | 269 | 15,000 | 269 |
| 2006-10-12 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2006-10-11 | 285 | 285 | 281 | 281 | 2,000 | 281 |
| 2006-10-10 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2006-10-05 | 281 | 287 | 281 | 287 | 5,000 | 287 |
| 2006-10-04 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2006-10-03 | 283 | 283 | 281 | 282 | 8,000 | 282 |
| 2006-10-02 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2006-09-29 | 295 | 295 | 285 | 285 | 10,000 | 285 |
| 2006-09-27 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2006-09-25 | 290 | 290 | 282 | 282 | 8,000 | 282 |
| 2006-09-22 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2006-09-19 | 290 | 300 | 290 | 300 | 3,000 | 300 |
| 2006-09-15 | 299 | 300 | 299 | 300 | 14,000 | 300 |
| 2006-09-14 | 300 | 300 | 290 | 290 | 2,000 | 290 |
| 2006-09-13 | 291 | 291 | 291 | 291 | 8,000 | 291 |
| 2006-09-08 | 291 | 293 | 291 | 293 | 3,000 | 293 |
| 2006-09-07 | 305 | 305 | 293 | 293 | 3,000 | 293 |
| 2006-09-06 | 293 | 300 | 292 | 300 | 9,000 | 300 |
| 2006-09-05 | 295 | 295 | 290 | 290 | 11,000 | 290 |
| 2006-09-04 | 295 | 298 | 295 | 295 | 5,000 | 295 |
| 2006-08-31 | 296 | 300 | 296 | 300 | 4,000 | 300 |
| 2006-08-30 | 305 | 305 | 295 | 295 | 29,000 | 295 |
| 2006-08-28 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2006-08-25 | 310 | 315 | 310 | 315 | 8,000 | 315 |
| 2006-08-24 | 318 | 318 | 310 | 310 | 5,000 | 310 |
| 2006-08-23 | 306 | 310 | 303 | 310 | 9,000 | 310 |
| 2006-08-22 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2006-08-18 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2006-08-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-08-16 | 298 | 298 | 293 | 297 | 3,000 | 297 |
| 2006-08-15 | 296 | 296 | 292 | 292 | 3,000 | 292 |
| 2006-08-14 | 296 | 300 | 296 | 299 | 9,000 | 299 |
| 2006-08-11 | 287 | 287 | 287 | 287 | 5,000 | 287 |
| 2006-08-10 | 286 | 305 | 286 | 301 | 8,000 | 301 |
| 2006-08-09 | 301 | 301 | 301 | 301 | 6,000 | 301 |
| 2006-08-07 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2006-08-03 | 301 | 301 | 300 | 300 | 3,000 | 300 |
| 2006-08-01 | 295 | 300 | 295 | 300 | 2,000 | 300 |
| 2006-07-31 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2006-07-28 | 301 | 301 | 300 | 300 | 5,000 | 300 |
| 2006-07-27 | 295 | 300 | 291 | 300 | 3,000 | 300 |
| 2006-07-26 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2006-07-25 | 290 | 291 | 290 | 291 | 5,000 | 291 |
| 2006-07-24 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2006-07-21 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2006-07-20 | 296 | 296 | 295 | 295 | 2,000 | 295 |
| 2006-07-19 | 296 | 296 | 296 | 296 | 10,000 | 296 |
| 2006-07-18 | 297 | 297 | 296 | 296 | 2,000 | 296 |
| 2006-07-14 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2006-07-13 | 291 | 296 | 291 | 296 | 2,000 | 296 |
| 2006-07-12 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2006-07-11 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2006-07-10 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2006-07-07 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2006-07-06 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2006-07-05 | 305 | 310 | 305 | 310 | 2,000 | 310 |
| 2006-07-04 | 305 | 305 | 304 | 304 | 2,000 | 304 |
| 2006-07-03 | 304 | 305 | 304 | 305 | 2,000 | 305 |
| 2006-06-30 | 309 | 313 | 298 | 313 | 13,000 | 313 |
| 2006-06-29 | 308 | 308 | 307 | 308 | 4,000 | 308 |
| 2006-06-28 | 308 | 308 | 308 | 308 | 5,000 | 308 |
| 2006-06-27 | 307 | 308 | 307 | 308 | 2,000 | 308 |
| 2006-06-23 | 303 | 304 | 303 | 304 | 6,000 | 304 |
| 2006-06-22 | 304 | 304 | 303 | 303 | 3,000 | 303 |
| 2006-06-20 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2006-06-19 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2006-06-16 | 295 | 300 | 295 | 299 | 6,000 | 299 |
| 2006-06-15 | 306 | 306 | 300 | 300 | 7,000 | 300 |
| 2006-06-14 | 300 | 306 | 300 | 306 | 4,000 | 306 |
| 2006-06-13 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 2006-06-12 | 298 | 310 | 298 | 310 | 3,000 | 310 |
| 2006-06-09 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2006-06-08 | 306 | 307 | 306 | 307 | 2,000 | 307 |
| 2006-06-07 | 300 | 310 | 300 | 309 | 10,000 | 309 |
| 2006-06-06 | 300 | 300 | 280 | 281 | 8,000 | 281 |
| 2006-06-05 | 301 | 301 | 300 | 300 | 4,000 | 300 |
| 2006-06-02 | 305 | 305 | 300 | 300 | 36,000 | 300 |
| 2006-06-01 | 303 | 306 | 303 | 306 | 2,000 | 306 |
| 2006-05-31 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2006-05-30 | 320 | 321 | 320 | 321 | 6,000 | 321 |
| 2006-05-29 | 318 | 322 | 318 | 320 | 4,000 | 320 |
| 2006-05-26 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2006-05-25 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2006-05-24 | 317 | 317 | 317 | 317 | 4,000 | 317 |
| 2006-05-19 | 317 | 317 | 311 | 314 | 9,000 | 314 |
| 2006-05-18 | 320 | 320 | 316 | 316 | 2,000 | 316 |
| 2006-05-17 | 320 | 325 | 320 | 325 | 12,000 | 325 |
| 2006-05-16 | 335 | 335 | 320 | 325 | 14,000 | 325 |
| 2006-05-15 | 320 | 325 | 320 | 325 | 5,000 | 325 |
| 2006-05-12 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2006-05-11 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2006-05-08 | 348 | 350 | 348 | 350 | 11,000 | 350 |
| 2006-05-02 | 351 | 351 | 345 | 348 | 9,000 | 348 |
| 2006-05-01 | 355 | 355 | 345 | 345 | 26,000 | 345 |
| 2006-04-28 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2006-04-27 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2006-04-26 | 329 | 329 | 329 | 329 | 4,000 | 329 |
| 2006-04-25 | 330 | 330 | 320 | 320 | 3,000 | 320 |
| 2006-04-24 | 320 | 320 | 310 | 310 | 11,000 | 310 |
| 2006-04-21 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2006-04-19 | 325 | 326 | 325 | 326 | 3,000 | 326 |
| 2006-04-18 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2006-04-17 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2006-04-14 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-04-13 | 330 | 330 | 330 | 330 | 8,000 | 330 |
| 2006-04-12 | 337 | 337 | 335 | 335 | 3,000 | 335 |
| 2006-04-10 | 336 | 336 | 331 | 331 | 4,000 | 331 |
| 2006-04-06 | 338 | 340 | 335 | 340 | 5,000 | 340 |
| 2006-04-05 | 338 | 338 | 338 | 338 | 3,000 | 338 |
| 2006-04-04 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2006-04-03 | 346 | 346 | 342 | 342 | 5,000 | 342 |
| 2006-03-31 | 340 | 340 | 337 | 337 | 3,000 | 337 |
| 2006-03-30 | 334 | 340 | 334 | 340 | 7,000 | 340 |
| 2006-03-29 | 340 | 340 | 331 | 338 | 14,000 | 338 |
| 2006-03-28 | 350 | 350 | 349 | 349 | 4,000 | 349 |
| 2006-03-27 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2006-03-24 | 356 | 356 | 355 | 355 | 12,000 | 355 |
| 2006-03-23 | 352 | 355 | 352 | 355 | 15,000 | 355 |
| 2006-03-22 | 341 | 352 | 341 | 352 | 5,000 | 352 |
| 2006-03-20 | 335 | 353 | 335 | 353 | 7,000 | 353 |
| 2006-03-17 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 2006-03-16 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2006-03-15 | 330 | 330 | 327 | 327 | 13,000 | 327 |
| 2006-03-14 | 330 | 335 | 330 | 330 | 5,000 | 330 |
| 2006-03-13 | 340 | 340 | 329 | 329 | 3,000 | 329 |
| 2006-03-10 | 325 | 342 | 325 | 340 | 4,000 | 340 |
| 2006-03-09 | 320 | 325 | 320 | 325 | 6,000 | 325 |
| 2006-03-08 | 330 | 335 | 325 | 325 | 8,000 | 325 |
| 2006-03-07 | 320 | 325 | 320 | 325 | 4,000 | 325 |
| 2006-03-06 | 316 | 325 | 316 | 325 | 8,000 | 325 |
| 2006-03-03 | 336 | 336 | 336 | 336 | 8,000 | 336 |
| 2006-03-02 | 335 | 336 | 335 | 336 | 2,000 | 336 |
| 2006-03-01 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2006-02-27 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2006-02-23 | 319 | 320 | 315 | 315 | 11,000 | 315 |
| 2006-02-22 | 309 | 309 | 309 | 309 | 3,000 | 309 |
| 2006-02-21 | 300 | 308 | 296 | 308 | 15,000 | 308 |
| 2006-02-20 | 333 | 333 | 318 | 320 | 6,000 | 320 |
| 2006-02-17 | 333 | 333 | 318 | 318 | 14,000 | 318 |
| 2006-02-16 | 340 | 340 | 333 | 333 | 3,000 | 333 |
| 2006-02-15 | 341 | 342 | 340 | 340 | 12,000 | 340 |
| 2006-02-14 | 347 | 347 | 333 | 338 | 10,000 | 338 |
| 2006-02-13 | 350 | 365 | 348 | 348 | 12,000 | 348 |
| 2006-02-10 | 355 | 355 | 349 | 352 | 14,000 | 352 |
| 2006-02-09 | 357 | 357 | 355 | 355 | 6,000 | 355 |
| 2006-02-08 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2006-02-07 | 356 | 356 | 355 | 355 | 9,000 | 355 |
| 2006-02-06 | 353 | 353 | 352 | 352 | 9,000 | 352 |
| 2006-02-03 | 358 | 359 | 351 | 355 | 20,000 | 355 |
| 2006-02-02 | 360 | 361 | 357 | 357 | 17,000 | 357 |
| 2006-02-01 | 370 | 372 | 360 | 360 | 35,000 | 360 |
| 2006-01-31 | 355 | 361 | 352 | 361 | 15,000 | 361 |
| 2006-01-30 | 359 | 359 | 355 | 355 | 15,000 | 355 |
| 2006-01-27 | 351 | 356 | 351 | 353 | 9,000 | 353 |
| 2006-01-25 | 346 | 348 | 346 | 348 | 4,000 | 348 |
| 2006-01-24 | 346 | 346 | 345 | 345 | 2,000 | 345 |
| 2006-01-23 | 345 | 346 | 345 | 345 | 10,000 | 345 |
| 2006-01-20 | 355 | 355 | 352 | 352 | 2,000 | 352 |
| 2006-01-19 | 345 | 350 | 340 | 350 | 23,000 | 350 |
| 2006-01-18 | 362 | 362 | 345 | 350 | 62,000 | 350 |
| 2006-01-17 | 365 | 365 | 361 | 362 | 38,000 | 362 |
| 2006-01-16 | 362 | 365 | 359 | 360 | 21,000 | 360 |
| 2006-01-13 | 360 | 361 | 345 | 357 | 16,000 | 357 |
| 2006-01-12 | 365 | 365 | 356 | 360 | 10,000 | 360 |
| 2006-01-11 | 366 | 366 | 360 | 360 | 15,000 | 360 |
| 2006-01-10 | 368 | 368 | 363 | 367 | 34,000 | 367 |
| 2006-01-06 | 357 | 367 | 357 | 367 | 26,000 | 367 |
| 2006-01-05 | 349 | 349 | 348 | 349 | 4,000 | 349 |
| 2006-01-04 | 348 | 349 | 348 | 349 | 4,000 | 349 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
