6848 東亜ディーケーケー(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 193 | 193 | 193 | 193 | 3,000 | 193 |
| 2009-12-25 | 192 | 192 | 192 | 192 | 5,000 | 192 |
| 2009-12-24 | 193 | 193 | 189 | 192 | 11,000 | 192 |
| 2009-12-22 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2009-12-21 | 185 | 185 | 184 | 184 | 2,000 | 184 |
| 2009-12-17 | 194 | 194 | 194 | 194 | 8,000 | 194 |
| 2009-12-16 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2009-12-15 | 194 | 194 | 194 | 194 | 3,000 | 194 |
| 2009-12-14 | 194 | 199 | 194 | 194 | 24,000 | 194 |
| 2009-12-11 | 184 | 194 | 184 | 194 | 9,000 | 194 |
| 2009-12-10 | 175 | 178 | 175 | 178 | 6,000 | 178 |
| 2009-12-09 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-12-08 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2009-12-03 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2009-12-02 | 176 | 176 | 173 | 173 | 3,000 | 173 |
| 2009-12-01 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2009-11-30 | 175 | 180 | 175 | 180 | 2,000 | 180 |
| 2009-11-27 | 170 | 175 | 170 | 175 | 3,000 | 175 |
| 2009-11-26 | 185 | 185 | 170 | 170 | 14,000 | 170 |
| 2009-11-25 | 178 | 185 | 178 | 185 | 3,000 | 185 |
| 2009-11-24 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-11-19 | 167 | 167 | 165 | 165 | 4,000 | 165 |
| 2009-11-18 | 173 | 173 | 170 | 170 | 3,000 | 170 |
| 2009-11-16 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2009-11-13 | 181 | 181 | 180 | 180 | 3,000 | 180 |
| 2009-11-11 | 183 | 188 | 183 | 188 | 2,000 | 188 |
| 2009-11-05 | 185 | 186 | 185 | 186 | 2,000 | 186 |
| 2009-11-04 | 181 | 185 | 181 | 183 | 8,000 | 183 |
| 2009-10-29 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2009-10-28 | 190 | 192 | 190 | 192 | 2,000 | 192 |
| 2009-10-27 | 201 | 201 | 201 | 201 | 5,000 | 201 |
| 2009-10-26 | 198 | 201 | 198 | 201 | 8,000 | 201 |
| 2009-10-23 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2009-10-22 | 192 | 194 | 192 | 194 | 2,000 | 194 |
| 2009-10-21 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2009-10-20 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2009-10-16 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2009-10-14 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2009-10-07 | 183 | 186 | 183 | 186 | 2,000 | 186 |
| 2009-10-02 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2009-10-01 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2009-09-29 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2009-09-28 | 191 | 191 | 188 | 188 | 7,000 | 188 |
| 2009-09-25 | 197 | 197 | 196 | 196 | 13,000 | 196 |
| 2009-09-24 | 190 | 196 | 190 | 196 | 3,000 | 196 |
| 2009-09-18 | 195 | 195 | 190 | 195 | 19,000 | 195 |
| 2009-09-17 | 194 | 194 | 190 | 190 | 10,000 | 190 |
| 2009-09-16 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2009-09-15 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2009-09-14 | 194 | 195 | 193 | 195 | 11,000 | 195 |
| 2009-09-11 | 199 | 199 | 192 | 199 | 14,000 | 199 |
| 2009-09-10 | 197 | 199 | 196 | 199 | 8,000 | 199 |
| 2009-09-09 | 195 | 200 | 195 | 195 | 7,000 | 195 |
| 2009-09-08 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2009-09-07 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2009-09-04 | 205 | 205 | 200 | 200 | 4,000 | 200 |
| 2009-09-02 | 201 | 201 | 200 | 200 | 6,000 | 200 |
| 2009-09-01 | 208 | 208 | 200 | 201 | 14,000 | 201 |
| 2009-08-31 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2009-08-28 | 209 | 210 | 206 | 206 | 7,000 | 206 |
| 2009-08-27 | 206 | 209 | 206 | 209 | 21,000 | 209 |
| 2009-08-26 | 203 | 203 | 202 | 202 | 2,000 | 202 |
| 2009-08-25 | 202 | 202 | 202 | 202 | 6,000 | 202 |
| 2009-08-24 | 200 | 202 | 197 | 202 | 7,000 | 202 |
| 2009-08-20 | 199 | 201 | 199 | 201 | 3,000 | 201 |
| 2009-08-19 | 206 | 209 | 199 | 199 | 22,000 | 199 |
| 2009-08-18 | 201 | 203 | 199 | 201 | 36,000 | 201 |
| 2009-08-17 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2009-08-14 | 206 | 206 | 203 | 203 | 6,000 | 203 |
| 2009-08-13 | 210 | 210 | 209 | 209 | 7,000 | 209 |
| 2009-08-12 | 212 | 212 | 208 | 208 | 2,000 | 208 |
| 2009-08-11 | 216 | 216 | 215 | 215 | 3,000 | 215 |
| 2009-08-10 | 223 | 223 | 219 | 219 | 2,000 | 219 |
| 2009-08-07 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2009-08-06 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2009-08-05 | 215 | 216 | 215 | 215 | 23,000 | 215 |
| 2009-08-04 | 204 | 215 | 204 | 215 | 28,000 | 215 |
| 2009-08-03 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2009-07-31 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2009-07-30 | 204 | 204 | 200 | 204 | 9,000 | 204 |
| 2009-07-29 | 201 | 201 | 200 | 200 | 4,000 | 200 |
| 2009-07-28 | 205 | 205 | 203 | 203 | 3,000 | 203 |
| 2009-07-27 | 208 | 208 | 205 | 205 | 3,000 | 205 |
| 2009-07-24 | 204 | 205 | 204 | 205 | 16,000 | 205 |
| 2009-07-23 | 196 | 204 | 196 | 204 | 6,000 | 204 |
| 2009-07-22 | 201 | 201 | 201 | 201 | 4,000 | 201 |
| 2009-07-21 | 200 | 200 | 200 | 200 | 11,000 | 200 |
| 2009-07-17 | 199 | 202 | 199 | 200 | 4,000 | 200 |
| 2009-07-16 | 196 | 198 | 196 | 198 | 3,000 | 198 |
| 2009-07-15 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2009-07-14 | 191 | 193 | 191 | 192 | 8,000 | 192 |
| 2009-07-13 | 196 | 196 | 190 | 190 | 22,000 | 190 |
| 2009-07-10 | 194 | 195 | 193 | 193 | 10,000 | 193 |
| 2009-07-09 | 197 | 198 | 190 | 191 | 28,000 | 191 |
| 2009-07-08 | 198 | 201 | 198 | 201 | 6,000 | 201 |
| 2009-07-07 | 210 | 210 | 203 | 203 | 26,000 | 203 |
| 2009-07-06 | 207 | 208 | 207 | 207 | 5,000 | 207 |
| 2009-07-03 | 202 | 205 | 202 | 203 | 6,000 | 203 |
| 2009-07-02 | 207 | 208 | 206 | 206 | 10,000 | 206 |
| 2009-07-01 | 208 | 213 | 206 | 206 | 12,000 | 206 |
| 2009-06-29 | 216 | 216 | 213 | 213 | 2,000 | 213 |
| 2009-06-26 | 221 | 221 | 206 | 216 | 30,000 | 216 |
| 2009-06-25 | 208 | 214 | 206 | 214 | 9,000 | 214 |
| 2009-06-24 | 201 | 205 | 201 | 205 | 2,000 | 205 |
| 2009-06-23 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2009-06-22 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2009-06-19 | 203 | 203 | 199 | 199 | 3,000 | 199 |
| 2009-06-18 | 209 | 209 | 200 | 200 | 18,000 | 200 |
| 2009-06-17 | 208 | 212 | 207 | 207 | 9,000 | 207 |
| 2009-06-16 | 219 | 219 | 204 | 206 | 6,000 | 206 |
| 2009-06-15 | 225 | 227 | 221 | 224 | 15,000 | 224 |
| 2009-06-12 | 213 | 229 | 213 | 229 | 23,000 | 229 |
| 2009-06-11 | 213 | 213 | 209 | 210 | 21,000 | 210 |
| 2009-06-10 | 203 | 214 | 203 | 214 | 31,000 | 214 |
| 2009-06-09 | 198 | 200 | 197 | 200 | 24,000 | 200 |
| 2009-06-08 | 195 | 200 | 195 | 195 | 24,000 | 195 |
| 2009-06-05 | 191 | 192 | 190 | 191 | 7,000 | 191 |
| 2009-06-04 | 185 | 190 | 183 | 190 | 15,000 | 190 |
| 2009-06-03 | 191 | 191 | 188 | 189 | 12,000 | 189 |
| 2009-06-02 | 193 | 193 | 189 | 189 | 17,000 | 189 |
| 2009-06-01 | 190 | 191 | 188 | 190 | 16,000 | 190 |
| 2009-05-29 | 185 | 187 | 184 | 187 | 8,000 | 187 |
| 2009-05-28 | 186 | 186 | 180 | 183 | 10,000 | 183 |
| 2009-05-27 | 182 | 186 | 182 | 186 | 9,000 | 186 |
| 2009-05-26 | 182 | 182 | 180 | 180 | 17,000 | 180 |
| 2009-05-25 | 176 | 181 | 176 | 180 | 12,000 | 180 |
| 2009-05-22 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 2009-05-21 | 172 | 177 | 172 | 175 | 8,000 | 175 |
| 2009-05-20 | 175 | 176 | 169 | 172 | 61,000 | 172 |
| 2009-05-19 | 184 | 184 | 179 | 179 | 13,000 | 179 |
| 2009-05-18 | 185 | 185 | 180 | 180 | 10,000 | 180 |
| 2009-05-15 | 180 | 185 | 178 | 182 | 25,000 | 182 |
| 2009-05-14 | 179 | 180 | 179 | 179 | 4,000 | 179 |
| 2009-05-13 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2009-05-12 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2009-05-11 | 180 | 183 | 180 | 183 | 4,000 | 183 |
| 2009-05-08 | 181 | 181 | 180 | 180 | 4,000 | 180 |
| 2009-05-07 | 181 | 181 | 180 | 180 | 8,000 | 180 |
| 2009-04-30 | 180 | 182 | 180 | 182 | 5,000 | 182 |
| 2009-04-28 | 180 | 181 | 180 | 181 | 5,000 | 181 |
| 2009-04-24 | 185 | 185 | 181 | 185 | 14,000 | 185 |
| 2009-04-23 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2009-04-22 | 180 | 190 | 179 | 187 | 29,000 | 187 |
| 2009-04-21 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2009-04-20 | 182 | 182 | 180 | 180 | 8,000 | 180 |
| 2009-04-17 | 183 | 183 | 180 | 180 | 14,000 | 180 |
| 2009-04-15 | 186 | 186 | 182 | 182 | 5,000 | 182 |
| 2009-04-10 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2009-04-09 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2009-04-08 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2009-04-07 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2009-04-06 | 191 | 191 | 190 | 190 | 6,000 | 190 |
| 2009-03-26 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2009-03-25 | 196 | 196 | 187 | 188 | 15,000 | 188 |
| 2009-03-24 | 186 | 196 | 186 | 196 | 4,000 | 196 |
| 2009-03-23 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2009-03-19 | 185 | 186 | 185 | 186 | 3,000 | 186 |
| 2009-03-18 | 200 | 200 | 187 | 187 | 6,000 | 187 |
| 2009-03-17 | 190 | 190 | 185 | 185 | 9,000 | 185 |
| 2009-03-16 | 192 | 192 | 192 | 192 | 5,000 | 192 |
| 2009-03-13 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2009-03-12 | 216 | 216 | 198 | 198 | 3,000 | 198 |
| 2009-03-09 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2009-03-04 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2009-03-02 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-02-27 | 211 | 211 | 210 | 210 | 19,000 | 210 |
| 2009-02-26 | 202 | 210 | 202 | 210 | 2,000 | 210 |
| 2009-02-25 | 197 | 197 | 197 | 197 | 4,000 | 197 |
| 2009-02-24 | 199 | 199 | 197 | 197 | 4,000 | 197 |
| 2009-02-23 | 188 | 198 | 188 | 198 | 2,000 | 198 |
| 2009-02-16 | 202 | 205 | 199 | 199 | 5,000 | 199 |
| 2009-02-12 | 220 | 220 | 216 | 216 | 9,000 | 216 |
| 2009-02-10 | 221 | 221 | 220 | 220 | 10,000 | 220 |
| 2009-02-09 | 214 | 223 | 213 | 223 | 11,000 | 223 |
| 2009-02-06 | 216 | 216 | 213 | 213 | 9,000 | 213 |
| 2009-02-05 | 212 | 215 | 212 | 215 | 8,000 | 215 |
| 2009-02-04 | 215 | 215 | 214 | 214 | 7,000 | 214 |
| 2009-02-03 | 218 | 218 | 213 | 213 | 12,000 | 213 |
| 2009-02-02 | 223 | 223 | 218 | 218 | 12,000 | 218 |
| 2009-01-30 | 233 | 233 | 225 | 225 | 11,000 | 225 |
| 2009-01-29 | 229 | 235 | 229 | 235 | 6,000 | 235 |
| 2009-01-28 | 231 | 231 | 228 | 228 | 17,000 | 228 |
| 2009-01-27 | 220 | 231 | 220 | 231 | 13,000 | 231 |
| 2009-01-22 | 216 | 217 | 214 | 215 | 14,000 | 215 |
| 2009-01-21 | 231 | 231 | 217 | 217 | 12,000 | 217 |
| 2009-01-20 | 240 | 240 | 233 | 233 | 9,000 | 233 |
| 2009-01-19 | 244 | 244 | 240 | 240 | 25,000 | 240 |
| 2009-01-16 | 244 | 244 | 243 | 243 | 8,000 | 243 |
| 2009-01-15 | 241 | 244 | 241 | 244 | 15,000 | 244 |
| 2009-01-14 | 242 | 242 | 241 | 241 | 9,000 | 241 |
| 2009-01-13 | 242 | 247 | 242 | 242 | 25,000 | 242 |
| 2009-01-09 | 233 | 247 | 233 | 240 | 33,000 | 240 |
| 2009-01-08 | 226 | 229 | 226 | 228 | 9,000 | 228 |
| 2009-01-07 | 234 | 239 | 231 | 231 | 5,000 | 231 |
| 2009-01-06 | 240 | 241 | 239 | 239 | 17,000 | 239 |
| 2009-01-05 | 242 | 244 | 240 | 240 | 20,000 | 240 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
