6848 東亜ディーケーケー(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 234 | 241 | 234 | 240 | 9,000 | 240 |
| 2008-12-29 | 228 | 235 | 228 | 233 | 24,000 | 233 |
| 2008-12-26 | 216 | 228 | 216 | 228 | 16,000 | 228 |
| 2008-12-25 | 204 | 219 | 204 | 212 | 13,000 | 212 |
| 2008-12-24 | 203 | 203 | 200 | 201 | 11,000 | 201 |
| 2008-12-22 | 191 | 196 | 191 | 195 | 11,000 | 195 |
| 2008-12-19 | 184 | 184 | 182 | 183 | 40,000 | 183 |
| 2008-12-18 | 193 | 193 | 182 | 182 | 21,000 | 182 |
| 2008-12-17 | 193 | 198 | 193 | 194 | 11,000 | 194 |
| 2008-12-16 | 196 | 196 | 191 | 191 | 11,000 | 191 |
| 2008-12-15 | 210 | 210 | 196 | 201 | 10,000 | 201 |
| 2008-12-12 | 211 | 215 | 210 | 210 | 12,000 | 210 |
| 2008-12-11 | 222 | 222 | 206 | 212 | 13,000 | 212 |
| 2008-12-10 | 232 | 234 | 221 | 222 | 15,000 | 222 |
| 2008-12-09 | 249 | 249 | 241 | 245 | 12,000 | 245 |
| 2008-12-08 | 250 | 255 | 250 | 255 | 25,000 | 255 |
| 2008-12-05 | 250 | 250 | 236 | 240 | 35,000 | 240 |
| 2008-12-04 | 257 | 260 | 250 | 250 | 39,000 | 250 |
| 2008-12-03 | 236 | 263 | 236 | 258 | 55,000 | 258 |
| 2008-12-02 | 234 | 236 | 230 | 236 | 43,000 | 236 |
| 2008-12-01 | 223 | 234 | 223 | 234 | 30,000 | 234 |
| 2008-11-28 | 221 | 226 | 220 | 223 | 41,000 | 223 |
| 2008-11-27 | 214 | 220 | 214 | 220 | 30,000 | 220 |
| 2008-11-26 | 207 | 213 | 207 | 212 | 14,000 | 212 |
| 2008-11-25 | 215 | 219 | 205 | 207 | 43,000 | 207 |
| 2008-11-21 | 206 | 210 | 200 | 204 | 23,000 | 204 |
| 2008-11-20 | 193 | 210 | 190 | 205 | 53,000 | 205 |
| 2008-11-19 | 191 | 200 | 188 | 193 | 28,000 | 193 |
| 2008-11-18 | 191 | 197 | 189 | 189 | 31,000 | 189 |
| 2008-11-17 | 190 | 199 | 185 | 190 | 9,000 | 190 |
| 2008-11-14 | 192 | 195 | 185 | 185 | 27,000 | 185 |
| 2008-11-13 | 189 | 193 | 189 | 190 | 32,000 | 190 |
| 2008-11-12 | 191 | 201 | 189 | 200 | 10,000 | 200 |
| 2008-11-11 | 194 | 194 | 193 | 193 | 3,000 | 193 |
| 2008-11-10 | 203 | 204 | 197 | 198 | 22,000 | 198 |
| 2008-11-07 | 189 | 189 | 186 | 186 | 6,000 | 186 |
| 2008-11-05 | 191 | 200 | 190 | 198 | 26,000 | 198 |
| 2008-11-04 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 2008-10-31 | 185 | 199 | 184 | 199 | 7,000 | 199 |
| 2008-10-30 | 185 | 195 | 185 | 195 | 16,000 | 195 |
| 2008-10-29 | 185 | 185 | 178 | 179 | 28,000 | 179 |
| 2008-10-28 | 176 | 181 | 173 | 181 | 33,000 | 181 |
| 2008-10-27 | 180 | 180 | 175 | 176 | 21,000 | 176 |
| 2008-10-24 | 191 | 191 | 175 | 175 | 36,000 | 175 |
| 2008-10-23 | 189 | 189 | 173 | 186 | 40,000 | 186 |
| 2008-10-22 | 196 | 197 | 190 | 197 | 11,000 | 197 |
| 2008-10-21 | 210 | 210 | 192 | 198 | 47,000 | 198 |
| 2008-10-20 | 200 | 210 | 200 | 209 | 26,000 | 209 |
| 2008-10-17 | 174 | 180 | 171 | 180 | 22,000 | 180 |
| 2008-10-16 | 165 | 171 | 155 | 170 | 84,000 | 170 |
| 2008-10-15 | 174 | 183 | 169 | 183 | 40,000 | 183 |
| 2008-10-14 | 181 | 184 | 172 | 183 | 46,000 | 183 |
| 2008-10-10 | 165 | 165 | 135 | 151 | 86,000 | 151 |
| 2008-10-09 | 135 | 166 | 135 | 160 | 51,000 | 160 |
| 2008-10-08 | 159 | 165 | 138 | 140 | 101,000 | 140 |
| 2008-10-07 | 155 | 171 | 149 | 169 | 113,000 | 169 |
| 2008-10-06 | 195 | 199 | 172 | 180 | 69,000 | 180 |
| 2008-10-03 | 195 | 200 | 185 | 200 | 76,000 | 200 |
| 2008-10-02 | 223 | 223 | 199 | 200 | 80,000 | 200 |
| 2008-10-01 | 233 | 235 | 221 | 222 | 44,000 | 222 |
| 2008-09-30 | 232 | 232 | 221 | 232 | 64,000 | 232 |
| 2008-09-29 | 234 | 240 | 223 | 238 | 118,000 | 238 |
| 2008-09-26 | 233 | 233 | 208 | 219 | 80,000 | 219 |
| 2008-09-25 | 239 | 239 | 229 | 230 | 91,000 | 230 |
| 2008-09-24 | 240 | 242 | 226 | 237 | 135,000 | 237 |
| 2008-09-22 | 244 | 247 | 231 | 240 | 221,000 | 240 |
| 2008-09-19 | 230 | 260 | 222 | 224 | 730,000 | 224 |
| 2008-09-18 | 199 | 216 | 195 | 210 | 1,224,000 | 210 |
| 2008-09-17 | 274 | 274 | 274 | 274 | 14,000 | 274 |
| 2008-09-16 | 389 | 389 | 354 | 354 | 56,000 | 354 |
| 2008-09-12 | 437 | 438 | 427 | 434 | 25,000 | 434 |
| 2008-09-11 | 437 | 439 | 427 | 437 | 26,000 | 437 |
| 2008-09-10 | 437 | 440 | 428 | 437 | 21,000 | 437 |
| 2008-09-09 | 427 | 432 | 425 | 432 | 17,000 | 432 |
| 2008-09-08 | 428 | 440 | 425 | 433 | 21,000 | 433 |
| 2008-09-05 | 442 | 445 | 420 | 428 | 29,000 | 428 |
| 2008-09-04 | 446 | 450 | 442 | 449 | 26,000 | 449 |
| 2008-09-03 | 450 | 453 | 444 | 451 | 24,000 | 451 |
| 2008-09-02 | 450 | 453 | 445 | 449 | 5,000 | 449 |
| 2008-09-01 | 452 | 452 | 450 | 450 | 24,000 | 450 |
| 2008-08-29 | 446 | 453 | 446 | 452 | 41,000 | 452 |
| 2008-08-28 | 450 | 450 | 435 | 446 | 40,000 | 446 |
| 2008-08-27 | 441 | 453 | 441 | 445 | 30,000 | 445 |
| 2008-08-26 | 443 | 448 | 441 | 441 | 10,000 | 441 |
| 2008-08-25 | 452 | 452 | 447 | 449 | 13,000 | 449 |
| 2008-08-22 | 448 | 452 | 447 | 452 | 5,000 | 452 |
| 2008-08-21 | 457 | 458 | 450 | 453 | 16,000 | 453 |
| 2008-08-20 | 446 | 456 | 446 | 456 | 9,000 | 456 |
| 2008-08-19 | 455 | 456 | 455 | 456 | 4,000 | 456 |
| 2008-08-18 | 455 | 455 | 444 | 455 | 16,000 | 455 |
| 2008-08-15 | 446 | 453 | 444 | 453 | 9,000 | 453 |
| 2008-08-14 | 445 | 455 | 444 | 446 | 19,000 | 446 |
| 2008-08-13 | 447 | 456 | 442 | 450 | 10,000 | 450 |
| 2008-08-12 | 449 | 454 | 443 | 447 | 18,000 | 447 |
| 2008-08-11 | 455 | 457 | 441 | 444 | 28,000 | 444 |
| 2008-08-08 | 456 | 460 | 451 | 458 | 7,000 | 458 |
| 2008-08-07 | 460 | 461 | 460 | 461 | 2,000 | 461 |
| 2008-08-06 | 457 | 463 | 457 | 461 | 14,000 | 461 |
| 2008-08-05 | 450 | 457 | 441 | 452 | 38,000 | 452 |
| 2008-08-04 | 460 | 460 | 450 | 452 | 14,000 | 452 |
| 2008-08-01 | 460 | 460 | 455 | 459 | 6,000 | 459 |
| 2008-07-31 | 456 | 460 | 453 | 459 | 11,000 | 459 |
| 2008-07-30 | 463 | 464 | 458 | 461 | 40,000 | 461 |
| 2008-07-29 | 460 | 463 | 460 | 463 | 6,000 | 463 |
| 2008-07-28 | 459 | 459 | 454 | 458 | 17,000 | 458 |
| 2008-07-25 | 455 | 460 | 455 | 457 | 16,000 | 457 |
| 2008-07-24 | 466 | 467 | 454 | 455 | 36,000 | 455 |
| 2008-07-23 | 465 | 467 | 461 | 467 | 21,000 | 467 |
| 2008-07-22 | 470 | 472 | 466 | 470 | 21,000 | 470 |
| 2008-07-18 | 477 | 480 | 470 | 474 | 40,000 | 474 |
| 2008-07-17 | 460 | 478 | 459 | 477 | 49,000 | 477 |
| 2008-07-16 | 450 | 458 | 445 | 458 | 51,000 | 458 |
| 2008-07-15 | 444 | 450 | 444 | 450 | 34,000 | 450 |
| 2008-07-14 | 445 | 445 | 440 | 445 | 10,000 | 445 |
| 2008-07-11 | 437 | 445 | 435 | 445 | 10,000 | 445 |
| 2008-07-10 | 436 | 438 | 433 | 438 | 11,000 | 438 |
| 2008-07-09 | 437 | 439 | 435 | 438 | 22,000 | 438 |
| 2008-07-08 | 438 | 443 | 435 | 436 | 29,000 | 436 |
| 2008-07-07 | 443 | 448 | 440 | 443 | 17,000 | 443 |
| 2008-07-04 | 449 | 450 | 442 | 445 | 24,000 | 445 |
| 2008-07-03 | 445 | 451 | 444 | 447 | 27,000 | 447 |
| 2008-07-02 | 441 | 455 | 441 | 446 | 33,000 | 446 |
| 2008-07-01 | 441 | 442 | 433 | 440 | 24,000 | 440 |
| 2008-06-30 | 447 | 449 | 438 | 441 | 16,000 | 441 |
| 2008-06-27 | 451 | 451 | 441 | 447 | 21,000 | 447 |
| 2008-06-26 | 446 | 451 | 438 | 451 | 22,000 | 451 |
| 2008-06-25 | 453 | 454 | 441 | 441 | 24,000 | 441 |
| 2008-06-24 | 453 | 453 | 453 | 453 | 2,000 | 453 |
| 2008-06-23 | 453 | 454 | 450 | 451 | 9,000 | 451 |
| 2008-06-20 | 451 | 451 | 445 | 448 | 13,000 | 448 |
| 2008-06-19 | 447 | 450 | 440 | 448 | 24,000 | 448 |
| 2008-06-18 | 442 | 448 | 440 | 445 | 30,000 | 445 |
| 2008-06-17 | 450 | 450 | 433 | 448 | 33,000 | 448 |
| 2008-06-16 | 453 | 454 | 446 | 452 | 48,000 | 452 |
| 2008-06-13 | 455 | 459 | 440 | 453 | 51,000 | 453 |
| 2008-06-12 | 460 | 463 | 460 | 460 | 4,000 | 460 |
| 2008-06-11 | 463 | 463 | 457 | 461 | 13,000 | 461 |
| 2008-06-10 | 463 | 465 | 455 | 462 | 24,000 | 462 |
| 2008-06-09 | 464 | 464 | 460 | 464 | 12,000 | 464 |
| 2008-06-06 | 457 | 467 | 455 | 465 | 66,000 | 465 |
| 2008-06-05 | 455 | 460 | 447 | 453 | 24,000 | 453 |
| 2008-06-04 | 454 | 459 | 450 | 455 | 22,000 | 455 |
| 2008-06-03 | 455 | 460 | 451 | 455 | 84,000 | 455 |
| 2008-06-02 | 445 | 460 | 441 | 455 | 46,000 | 455 |
| 2008-05-30 | 427 | 450 | 427 | 448 | 37,000 | 448 |
| 2008-05-29 | 425 | 432 | 424 | 428 | 69,000 | 428 |
| 2008-05-28 | 414 | 425 | 414 | 424 | 45,000 | 424 |
| 2008-05-27 | 418 | 419 | 413 | 418 | 24,000 | 418 |
| 2008-05-26 | 418 | 419 | 412 | 417 | 6,000 | 417 |
| 2008-05-23 | 418 | 420 | 415 | 418 | 12,000 | 418 |
| 2008-05-22 | 413 | 418 | 410 | 418 | 20,000 | 418 |
| 2008-05-21 | 419 | 420 | 413 | 418 | 25,000 | 418 |
| 2008-05-20 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 2008-05-19 | 420 | 421 | 418 | 420 | 15,000 | 420 |
| 2008-05-16 | 421 | 422 | 415 | 417 | 25,000 | 417 |
| 2008-05-15 | 422 | 423 | 414 | 419 | 26,000 | 419 |
| 2008-05-14 | 421 | 424 | 418 | 423 | 8,000 | 423 |
| 2008-05-13 | 418 | 422 | 418 | 421 | 5,000 | 421 |
| 2008-05-12 | 418 | 423 | 418 | 418 | 18,000 | 418 |
| 2008-05-09 | 420 | 422 | 418 | 418 | 8,000 | 418 |
| 2008-05-08 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2008-05-07 | 426 | 426 | 424 | 424 | 2,000 | 424 |
| 2008-05-02 | 420 | 425 | 420 | 423 | 7,000 | 423 |
| 2008-05-01 | 420 | 425 | 420 | 425 | 17,000 | 425 |
| 2008-04-30 | 420 | 420 | 420 | 420 | 9,000 | 420 |
| 2008-04-28 | 420 | 420 | 417 | 418 | 5,000 | 418 |
| 2008-04-25 | 410 | 415 | 410 | 415 | 11,000 | 415 |
| 2008-04-24 | 405 | 410 | 405 | 410 | 6,000 | 410 |
| 2008-04-23 | 406 | 408 | 402 | 408 | 8,000 | 408 |
| 2008-04-22 | 409 | 409 | 401 | 406 | 11,000 | 406 |
| 2008-04-21 | 405 | 412 | 402 | 407 | 17,000 | 407 |
| 2008-04-18 | 403 | 408 | 395 | 405 | 16,000 | 405 |
| 2008-04-17 | 408 | 409 | 402 | 408 | 18,000 | 408 |
| 2008-04-16 | 407 | 408 | 402 | 405 | 6,000 | 405 |
| 2008-04-15 | 403 | 408 | 403 | 405 | 6,000 | 405 |
| 2008-04-14 | 409 | 409 | 402 | 407 | 6,000 | 407 |
| 2008-04-11 | 407 | 410 | 405 | 405 | 3,000 | 405 |
| 2008-04-10 | 404 | 408 | 402 | 407 | 8,000 | 407 |
| 2008-04-09 | 408 | 408 | 390 | 401 | 37,000 | 401 |
| 2008-04-08 | 411 | 415 | 409 | 413 | 24,000 | 413 |
| 2008-04-07 | 415 | 415 | 412 | 412 | 14,000 | 412 |
| 2008-04-04 | 416 | 419 | 414 | 418 | 27,000 | 418 |
| 2008-04-03 | 419 | 419 | 411 | 419 | 24,000 | 419 |
| 2008-04-02 | 417 | 420 | 416 | 420 | 11,000 | 420 |
| 2008-04-01 | 424 | 424 | 411 | 416 | 18,000 | 416 |
| 2008-03-31 | 422 | 428 | 416 | 419 | 40,000 | 419 |
| 2008-03-28 | 398 | 420 | 398 | 417 | 31,000 | 417 |
| 2008-03-27 | 400 | 400 | 399 | 399 | 3,000 | 399 |
| 2008-03-26 | 397 | 400 | 397 | 398 | 13,000 | 398 |
| 2008-03-25 | 400 | 400 | 399 | 399 | 33,000 | 399 |
| 2008-03-24 | 396 | 400 | 396 | 400 | 31,000 | 400 |
| 2008-03-21 | 388 | 393 | 388 | 391 | 60,000 | 391 |
| 2008-03-19 | 388 | 393 | 388 | 393 | 6,000 | 393 |
| 2008-03-18 | 387 | 388 | 382 | 383 | 11,000 | 383 |
| 2008-03-17 | 400 | 400 | 385 | 385 | 7,000 | 385 |
| 2008-03-14 | 385 | 390 | 380 | 390 | 16,000 | 390 |
| 2008-03-13 | 380 | 384 | 380 | 380 | 8,000 | 380 |
| 2008-03-12 | 380 | 384 | 377 | 383 | 15,000 | 383 |
| 2008-03-11 | 380 | 386 | 380 | 384 | 21,000 | 384 |
| 2008-03-10 | 382 | 389 | 380 | 389 | 11,000 | 389 |
| 2008-03-07 | 380 | 390 | 380 | 390 | 29,000 | 390 |
| 2008-03-06 | 383 | 386 | 383 | 386 | 5,000 | 386 |
| 2008-03-05 | 389 | 389 | 383 | 386 | 7,000 | 386 |
| 2008-03-04 | 387 | 387 | 382 | 385 | 18,000 | 385 |
| 2008-03-03 | 384 | 388 | 383 | 386 | 6,000 | 386 |
| 2008-02-29 | 390 | 393 | 385 | 389 | 12,000 | 389 |
| 2008-02-28 | 385 | 390 | 385 | 390 | 25,000 | 390 |
| 2008-02-27 | 400 | 401 | 395 | 395 | 18,000 | 395 |
| 2008-02-26 | 395 | 400 | 390 | 398 | 41,000 | 398 |
| 2008-02-25 | 395 | 395 | 390 | 395 | 22,000 | 395 |
| 2008-02-22 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2008-02-21 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2008-02-20 | 395 | 395 | 395 | 395 | 21,000 | 395 |
| 2008-02-19 | 395 | 399 | 395 | 395 | 15,000 | 395 |
| 2008-02-18 | 399 | 400 | 395 | 400 | 18,000 | 400 |
| 2008-02-15 | 402 | 402 | 398 | 400 | 34,000 | 400 |
| 2008-02-14 | 393 | 401 | 392 | 400 | 91,000 | 400 |
| 2008-02-13 | 391 | 395 | 391 | 392 | 6,000 | 392 |
| 2008-02-12 | 393 | 393 | 386 | 391 | 9,000 | 391 |
| 2008-02-08 | 389 | 394 | 389 | 389 | 26,000 | 389 |
| 2008-02-07 | 394 | 394 | 394 | 394 | 6,000 | 394 |
| 2008-02-06 | 389 | 394 | 387 | 394 | 10,000 | 394 |
| 2008-02-05 | 388 | 390 | 388 | 390 | 25,000 | 390 |
| 2008-02-04 | 384 | 388 | 384 | 388 | 8,000 | 388 |
| 2008-02-01 | 385 | 390 | 384 | 384 | 16,000 | 384 |
| 2008-01-31 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 2008-01-30 | 385 | 385 | 381 | 381 | 25,000 | 381 |
| 2008-01-29 | 381 | 385 | 380 | 381 | 45,000 | 381 |
| 2008-01-28 | 377 | 380 | 377 | 380 | 19,000 | 380 |
| 2008-01-25 | 376 | 377 | 375 | 377 | 4,000 | 377 |
| 2008-01-24 | 370 | 374 | 369 | 374 | 16,000 | 374 |
| 2008-01-23 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2008-01-22 | 375 | 380 | 370 | 380 | 17,000 | 380 |
| 2008-01-18 | 375 | 375 | 370 | 375 | 5,000 | 375 |
| 2008-01-17 | 365 | 378 | 365 | 378 | 15,000 | 378 |
| 2008-01-16 | 370 | 382 | 356 | 380 | 28,000 | 380 |
| 2008-01-15 | 370 | 375 | 360 | 375 | 54,000 | 375 |
| 2008-01-11 | 373 | 375 | 365 | 375 | 42,000 | 375 |
| 2008-01-10 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2008-01-09 | 375 | 380 | 375 | 380 | 8,000 | 380 |
| 2008-01-08 | 381 | 381 | 375 | 380 | 4,000 | 380 |
| 2008-01-07 | 375 | 381 | 375 | 381 | 11,000 | 381 |
| 2008-01-04 | 379 | 379 | 375 | 375 | 2,000 | 375 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
