6848 東亜ディーケーケー(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2007-12-27 | 378 | 380 | 375 | 380 | 11,000 | 380 |
| 2007-12-26 | 381 | 381 | 380 | 381 | 4,000 | 381 |
| 2007-12-25 | 391 | 395 | 375 | 381 | 43,000 | 381 |
| 2007-12-21 | 375 | 391 | 375 | 391 | 11,000 | 391 |
| 2007-12-20 | 380 | 380 | 375 | 375 | 4,000 | 375 |
| 2007-12-19 | 383 | 384 | 380 | 383 | 16,000 | 383 |
| 2007-12-17 | 389 | 389 | 380 | 385 | 13,000 | 385 |
| 2007-12-14 | 383 | 388 | 382 | 388 | 18,000 | 388 |
| 2007-12-13 | 381 | 383 | 381 | 382 | 16,000 | 382 |
| 2007-12-12 | 378 | 390 | 378 | 381 | 36,000 | 381 |
| 2007-12-11 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2007-12-10 | 383 | 383 | 378 | 381 | 27,000 | 381 |
| 2007-12-07 | 380 | 385 | 378 | 383 | 37,000 | 383 |
| 2007-12-06 | 386 | 386 | 375 | 377 | 26,000 | 377 |
| 2007-12-05 | 387 | 387 | 379 | 386 | 39,000 | 386 |
| 2007-12-04 | 375 | 384 | 375 | 384 | 18,000 | 384 |
| 2007-12-03 | 378 | 379 | 378 | 378 | 5,000 | 378 |
| 2007-11-30 | 380 | 380 | 378 | 380 | 14,000 | 380 |
| 2007-11-29 | 388 | 388 | 375 | 380 | 22,000 | 380 |
| 2007-11-28 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2007-11-27 | 372 | 380 | 371 | 380 | 6,000 | 380 |
| 2007-11-26 | 375 | 383 | 372 | 372 | 9,000 | 372 |
| 2007-11-22 | 387 | 387 | 382 | 387 | 9,000 | 387 |
| 2007-11-20 | 380 | 387 | 367 | 387 | 10,000 | 387 |
| 2007-11-19 | 378 | 385 | 365 | 385 | 12,000 | 385 |
| 2007-11-16 | 375 | 385 | 375 | 385 | 5,000 | 385 |
| 2007-11-14 | 388 | 393 | 388 | 393 | 4,000 | 393 |
| 2007-11-13 | 366 | 385 | 366 | 385 | 15,000 | 385 |
| 2007-11-12 | 377 | 381 | 365 | 381 | 11,000 | 381 |
| 2007-11-09 | 380 | 382 | 380 | 382 | 4,000 | 382 |
| 2007-11-08 | 380 | 387 | 375 | 387 | 11,000 | 387 |
| 2007-11-07 | 391 | 391 | 381 | 390 | 19,000 | 390 |
| 2007-11-06 | 391 | 397 | 390 | 391 | 15,000 | 391 |
| 2007-11-05 | 401 | 401 | 397 | 397 | 3,000 | 397 |
| 2007-11-02 | 390 | 399 | 390 | 394 | 18,000 | 394 |
| 2007-11-01 | 393 | 393 | 391 | 391 | 7,000 | 391 |
| 2007-10-31 | 400 | 400 | 393 | 393 | 5,000 | 393 |
| 2007-10-30 | 397 | 400 | 391 | 400 | 21,000 | 400 |
| 2007-10-29 | 399 | 399 | 392 | 398 | 13,000 | 398 |
| 2007-10-26 | 402 | 404 | 400 | 400 | 15,000 | 400 |
| 2007-10-25 | 401 | 402 | 401 | 401 | 19,000 | 401 |
| 2007-10-24 | 401 | 403 | 401 | 401 | 16,000 | 401 |
| 2007-10-23 | 408 | 409 | 401 | 401 | 37,000 | 401 |
| 2007-10-22 | 407 | 409 | 403 | 406 | 47,000 | 406 |
| 2007-10-19 | 409 | 412 | 404 | 412 | 59,000 | 412 |
| 2007-10-18 | 401 | 408 | 401 | 408 | 25,000 | 408 |
| 2007-10-17 | 401 | 401 | 400 | 400 | 6,000 | 400 |
| 2007-10-16 | 401 | 402 | 400 | 401 | 8,000 | 401 |
| 2007-10-15 | 406 | 406 | 400 | 404 | 19,000 | 404 |
| 2007-10-12 | 407 | 409 | 407 | 409 | 7,000 | 409 |
| 2007-10-11 | 404 | 410 | 404 | 410 | 12,000 | 410 |
| 2007-10-10 | 413 | 413 | 404 | 408 | 31,000 | 408 |
| 2007-10-09 | 410 | 417 | 405 | 415 | 33,000 | 415 |
| 2007-10-05 | 418 | 418 | 408 | 413 | 11,000 | 413 |
| 2007-10-04 | 415 | 415 | 409 | 413 | 24,000 | 413 |
| 2007-10-03 | 425 | 425 | 411 | 420 | 30,000 | 420 |
| 2007-10-02 | 423 | 430 | 421 | 425 | 37,000 | 425 |
| 2007-10-01 | 417 | 425 | 417 | 420 | 30,000 | 420 |
| 2007-09-28 | 408 | 412 | 408 | 412 | 9,000 | 412 |
| 2007-09-27 | 415 | 419 | 412 | 412 | 8,000 | 412 |
| 2007-09-26 | 414 | 414 | 410 | 410 | 10,000 | 410 |
| 2007-09-25 | 410 | 425 | 410 | 420 | 33,000 | 420 |
| 2007-09-21 | 406 | 415 | 405 | 415 | 23,000 | 415 |
| 2007-09-20 | 415 | 415 | 409 | 409 | 24,000 | 409 |
| 2007-09-19 | 411 | 416 | 411 | 415 | 24,000 | 415 |
| 2007-09-18 | 400 | 415 | 400 | 411 | 47,000 | 411 |
| 2007-09-14 | 403 | 403 | 395 | 403 | 55,000 | 403 |
| 2007-09-13 | 412 | 412 | 402 | 403 | 35,000 | 403 |
| 2007-09-12 | 420 | 424 | 410 | 420 | 59,000 | 420 |
| 2007-09-11 | 405 | 418 | 405 | 413 | 21,000 | 413 |
| 2007-09-10 | 413 | 414 | 407 | 407 | 35,000 | 407 |
| 2007-09-07 | 430 | 440 | 420 | 430 | 116,000 | 430 |
| 2007-09-06 | 414 | 432 | 410 | 430 | 58,000 | 430 |
| 2007-09-05 | 412 | 435 | 412 | 424 | 88,000 | 424 |
| 2007-09-04 | 407 | 415 | 405 | 410 | 13,000 | 410 |
| 2007-09-03 | 415 | 415 | 407 | 412 | 42,000 | 412 |
| 2007-08-31 | 416 | 420 | 413 | 414 | 31,000 | 414 |
| 2007-08-30 | 405 | 420 | 403 | 412 | 82,000 | 412 |
| 2007-08-29 | 400 | 407 | 393 | 402 | 39,000 | 402 |
| 2007-08-28 | 393 | 409 | 393 | 405 | 46,000 | 405 |
| 2007-08-27 | 391 | 397 | 387 | 393 | 21,000 | 393 |
| 2007-08-24 | 389 | 399 | 389 | 391 | 21,000 | 391 |
| 2007-08-23 | 381 | 391 | 381 | 389 | 14,000 | 389 |
| 2007-08-22 | 370 | 375 | 370 | 375 | 2,000 | 375 |
| 2007-08-21 | 376 | 376 | 375 | 375 | 4,000 | 375 |
| 2007-08-20 | 360 | 370 | 360 | 370 | 20,000 | 370 |
| 2007-08-17 | 366 | 370 | 360 | 364 | 15,000 | 364 |
| 2007-08-16 | 363 | 368 | 363 | 365 | 8,000 | 365 |
| 2007-08-15 | 361 | 370 | 361 | 370 | 3,000 | 370 |
| 2007-08-10 | 366 | 368 | 365 | 368 | 16,000 | 368 |
| 2007-08-09 | 385 | 385 | 365 | 375 | 17,000 | 375 |
| 2007-08-06 | 375 | 388 | 375 | 388 | 5,000 | 388 |
| 2007-07-30 | 375 | 380 | 373 | 380 | 16,000 | 380 |
| 2007-07-27 | 381 | 385 | 375 | 385 | 40,000 | 385 |
| 2007-07-26 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2007-07-25 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2007-07-24 | 384 | 400 | 384 | 400 | 8,000 | 400 |
| 2007-07-23 | 385 | 389 | 385 | 389 | 11,000 | 389 |
| 2007-07-20 | 389 | 395 | 388 | 395 | 7,000 | 395 |
| 2007-07-18 | 390 | 400 | 385 | 400 | 10,000 | 400 |
| 2007-07-17 | 400 | 400 | 392 | 393 | 7,000 | 393 |
| 2007-07-13 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2007-07-12 | 410 | 410 | 401 | 401 | 24,000 | 401 |
| 2007-07-11 | 400 | 409 | 390 | 409 | 37,000 | 409 |
| 2007-07-10 | 400 | 400 | 395 | 400 | 17,000 | 400 |
| 2007-07-09 | 402 | 402 | 391 | 400 | 36,000 | 400 |
| 2007-07-06 | 402 | 402 | 402 | 402 | 20,000 | 402 |
| 2007-07-05 | 407 | 410 | 407 | 410 | 6,000 | 410 |
| 2007-07-04 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2007-07-03 | 406 | 406 | 405 | 405 | 12,000 | 405 |
| 2007-07-02 | 410 | 410 | 410 | 410 | 13,000 | 410 |
| 2007-06-29 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2007-06-28 | 407 | 407 | 405 | 405 | 17,000 | 405 |
| 2007-06-27 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2007-06-26 | 403 | 415 | 403 | 415 | 39,000 | 415 |
| 2007-06-25 | 415 | 415 | 402 | 402 | 29,000 | 402 |
| 2007-06-22 | 420 | 420 | 411 | 415 | 26,000 | 415 |
| 2007-06-21 | 420 | 420 | 419 | 419 | 8,000 | 419 |
| 2007-06-20 | 418 | 420 | 416 | 420 | 10,000 | 420 |
| 2007-06-19 | 419 | 425 | 419 | 424 | 73,000 | 424 |
| 2007-06-18 | 418 | 418 | 400 | 414 | 48,000 | 414 |
| 2007-06-15 | 405 | 418 | 404 | 418 | 69,000 | 418 |
| 2007-06-14 | 404 | 404 | 402 | 402 | 11,000 | 402 |
| 2007-06-13 | 405 | 408 | 402 | 404 | 23,000 | 404 |
| 2007-06-12 | 399 | 410 | 399 | 409 | 82,000 | 409 |
| 2007-06-11 | 390 | 400 | 384 | 400 | 58,000 | 400 |
| 2007-06-08 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2007-06-07 | 385 | 389 | 385 | 389 | 2,000 | 389 |
| 2007-06-06 | 399 | 400 | 390 | 390 | 23,000 | 390 |
| 2007-06-05 | 386 | 405 | 375 | 400 | 84,000 | 400 |
| 2007-06-04 | 390 | 395 | 385 | 385 | 30,000 | 385 |
| 2007-06-01 | 370 | 390 | 370 | 390 | 70,000 | 390 |
| 2007-05-31 | 360 | 365 | 360 | 365 | 3,000 | 365 |
| 2007-05-30 | 358 | 366 | 358 | 365 | 15,000 | 365 |
| 2007-05-29 | 358 | 360 | 358 | 358 | 6,000 | 358 |
| 2007-05-28 | 353 | 358 | 353 | 358 | 12,000 | 358 |
| 2007-05-25 | 373 | 374 | 363 | 363 | 43,000 | 363 |
| 2007-05-24 | 360 | 372 | 360 | 372 | 78,000 | 372 |
| 2007-05-23 | 350 | 358 | 349 | 358 | 15,000 | 358 |
| 2007-05-22 | 350 | 350 | 350 | 350 | 14,000 | 350 |
| 2007-05-21 | 332 | 355 | 332 | 355 | 37,000 | 355 |
| 2007-05-18 | 335 | 335 | 330 | 332 | 3,000 | 332 |
| 2007-05-17 | 343 | 343 | 340 | 340 | 2,000 | 340 |
| 2007-05-16 | 356 | 356 | 350 | 350 | 31,000 | 350 |
| 2007-05-15 | 350 | 350 | 349 | 350 | 16,000 | 350 |
| 2007-05-14 | 350 | 350 | 350 | 350 | 11,000 | 350 |
| 2007-05-11 | 343 | 346 | 340 | 346 | 7,000 | 346 |
| 2007-05-10 | 340 | 352 | 340 | 347 | 52,000 | 347 |
| 2007-05-09 | 331 | 340 | 331 | 340 | 15,000 | 340 |
| 2007-05-08 | 330 | 330 | 327 | 330 | 6,000 | 330 |
| 2007-05-07 | 330 | 330 | 328 | 329 | 9,000 | 329 |
| 2007-05-02 | 328 | 330 | 328 | 328 | 9,000 | 328 |
| 2007-05-01 | 325 | 328 | 325 | 327 | 12,000 | 327 |
| 2007-04-27 | 310 | 312 | 310 | 312 | 2,000 | 312 |
| 2007-04-26 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2007-04-25 | 307 | 307 | 307 | 307 | 3,000 | 307 |
| 2007-04-20 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2007-04-19 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2007-04-18 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2007-04-12 | 310 | 310 | 308 | 308 | 3,000 | 308 |
| 2007-04-11 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2007-04-10 | 310 | 310 | 305 | 306 | 7,000 | 306 |
| 2007-04-09 | 310 | 311 | 310 | 311 | 11,000 | 311 |
| 2007-04-06 | 310 | 310 | 305 | 310 | 12,000 | 310 |
| 2007-04-04 | 305 | 310 | 305 | 310 | 5,000 | 310 |
| 2007-04-03 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2007-04-02 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2007-03-30 | 314 | 314 | 314 | 314 | 11,000 | 314 |
| 2007-03-29 | 310 | 314 | 310 | 314 | 13,000 | 314 |
| 2007-03-28 | 310 | 310 | 309 | 310 | 6,000 | 310 |
| 2007-03-27 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2007-03-26 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2007-03-23 | 312 | 313 | 305 | 305 | 13,000 | 305 |
| 2007-03-22 | 310 | 311 | 310 | 311 | 2,000 | 311 |
| 2007-03-20 | 306 | 310 | 306 | 310 | 3,000 | 310 |
| 2007-03-19 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2007-03-16 | 301 | 301 | 299 | 299 | 6,000 | 299 |
| 2007-03-15 | 300 | 301 | 300 | 301 | 11,000 | 301 |
| 2007-03-14 | 299 | 301 | 299 | 299 | 4,000 | 299 |
| 2007-03-08 | 301 | 303 | 301 | 303 | 6,000 | 303 |
| 2007-03-07 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2007-03-06 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2007-03-05 | 304 | 310 | 301 | 301 | 27,000 | 301 |
| 2007-03-02 | 315 | 315 | 305 | 310 | 13,000 | 310 |
| 2007-03-01 | 307 | 308 | 303 | 308 | 5,000 | 308 |
| 2007-02-28 | 300 | 305 | 299 | 305 | 29,000 | 305 |
| 2007-02-27 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2007-02-26 | 304 | 309 | 304 | 309 | 16,000 | 309 |
| 2007-02-23 | 305 | 305 | 304 | 304 | 2,000 | 304 |
| 2007-02-22 | 304 | 305 | 303 | 303 | 5,000 | 303 |
| 2007-02-21 | 310 | 311 | 303 | 303 | 6,000 | 303 |
| 2007-02-20 | 298 | 300 | 298 | 300 | 4,000 | 300 |
| 2007-02-19 | 294 | 296 | 290 | 296 | 9,000 | 296 |
| 2007-02-16 | 292 | 292 | 291 | 291 | 3,000 | 291 |
| 2007-02-15 | 295 | 295 | 291 | 291 | 6,000 | 291 |
| 2007-02-14 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2007-02-13 | 295 | 295 | 291 | 291 | 4,000 | 291 |
| 2007-02-09 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2007-02-08 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2007-02-07 | 296 | 296 | 290 | 290 | 16,000 | 290 |
| 2007-02-06 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2007-02-05 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2007-02-02 | 292 | 302 | 292 | 298 | 15,000 | 298 |
| 2007-02-01 | 295 | 295 | 290 | 290 | 3,000 | 290 |
| 2007-01-31 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2007-01-30 | 291 | 292 | 291 | 292 | 3,000 | 292 |
| 2007-01-29 | 290 | 292 | 290 | 292 | 7,000 | 292 |
| 2007-01-26 | 294 | 294 | 288 | 288 | 10,000 | 288 |
| 2007-01-25 | 297 | 297 | 294 | 294 | 2,000 | 294 |
| 2007-01-24 | 295 | 295 | 290 | 292 | 5,000 | 292 |
| 2007-01-23 | 302 | 302 | 287 | 287 | 11,000 | 287 |
| 2007-01-22 | 295 | 298 | 295 | 297 | 9,000 | 297 |
| 2007-01-19 | 294 | 298 | 294 | 298 | 3,000 | 298 |
| 2007-01-18 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2007-01-17 | 290 | 290 | 290 | 290 | 12,000 | 290 |
| 2007-01-16 | 293 | 293 | 290 | 290 | 6,000 | 290 |
| 2007-01-15 | 298 | 298 | 293 | 293 | 5,000 | 293 |
| 2007-01-12 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2007-01-05 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2007-01-04 | 298 | 298 | 298 | 298 | 4,000 | 298 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
