6848 東亜ディーケーケー(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	258	258	258	258	1,000	258
2011-12-29	258	258	258	258	1,000	258
2011-12-28	264	264	258	258	4,000	258
2011-12-26	265	265	265	265	2,000	265
2011-12-22	263	263	263	263	6,000	263
2011-12-21	262	264	260	264	3,000	264
2011-12-19	259	264	259	264	2,000	264
2011-12-16	258	263	258	263	4,000	263
2011-12-14	262	262	254	254	5,000	254
2011-12-13	262	264	261	262	13,000	262
2011-12-12	265	270	265	270	5,000	270
2011-12-09	273	273	273	273	15,000	273
2011-12-08	273	273	273	273	2,000	273
2011-12-07	281	281	281	281	1,000	281
2011-12-06	275	275	275	275	2,000	275
2011-12-05	265	275	265	272	3,000	272
2011-11-30	265	265	265	265	6,000	265
2011-11-29	258	266	258	266	6,000	266
2011-11-28	255	256	255	256	2,000	256
2011-11-25	255	255	255	255	1,000	255
2011-11-24	250	252	250	252	4,000	252
2011-11-22	250	250	250	250	2,000	250
2011-11-21	250	250	250	250	1,000	250
2011-11-18	250	250	250	250	4,000	250
2011-11-17	253	253	252	252	2,000	252
2011-11-14	259	259	259	259	2,000	259
2011-11-11	263	263	262	262	3,000	262
2011-11-10	270	270	262	262	5,000	262
2011-11-07	271	272	271	272	2,000	272
2011-11-04	278	278	278	278	1,000	278
2011-11-02	279	279	278	278	4,000	278
2011-11-01	279	279	279	279	1,000	279
2011-10-26	269	279	265	279	3,000	279
2011-10-25	269	269	269	269	5,000	269
2011-10-24	269	269	269	269	1,000	269
2011-10-21	265	265	265	265	10,000	265
2011-10-19	265	265	265	265	1,000	265
2011-10-18	265	265	265	265	2,000	265
2011-10-17	263	264	263	264	4,000	264
2011-10-14	263	263	263	263	1,000	263
2011-10-13	263	263	263	263	1,000	263
2011-10-12	265	265	264	264	2,000	264
2011-10-11	255	263	255	263	3,000	263
2011-10-07	255	257	255	255	7,000	255
2011-10-06	257	266	250	255	14,000	255
2011-10-05	265	265	257	257	2,000	257
2011-10-04	264	265	264	265	3,000	265
2011-10-03	264	267	264	267	3,000	267
2011-09-30	272	272	272	272	1,000	272
2011-09-29	271	272	271	272	2,000	272
2011-09-28	260	271	260	271	7,000	271
2011-09-27	275	275	268	268	11,000	268
2011-09-26	279	279	279	279	5,000	279
2011-09-22	280	285	279	279	14,000	279
2011-09-21	271	275	266	275	8,000	275
2011-09-20	270	271	270	271	2,000	271
2011-09-16	272	272	270	270	6,000	270
2011-09-14	284	284	270	270	4,000	270
2011-09-12	271	271	266	268	11,000	268
2011-09-09	271	271	271	271	2,000	271
2011-09-08	270	270	270	270	4,000	270
2011-09-07	275	275	275	275	1,000	275
2011-09-06	275	275	267	267	4,000	267
2011-09-05	276	276	268	268	6,000	268
2011-09-02	278	278	277	277	3,000	277
2011-09-01	280	280	280	280	1,000	280
2011-08-29	284	284	284	284	1,000	284
2011-08-26	285	285	285	285	6,000	285
2011-08-25	285	285	285	285	3,000	285
2011-08-23	283	283	283	283	10,000	283
2011-08-17	285	285	285	285	2,000	285
2011-08-15	280	280	280	280	1,000	280
2011-08-10	278	279	278	279	2,000	279
2011-08-09	265	270	261	270	11,000	270
2011-08-08	281	288	281	282	5,000	282
2011-08-05	285	285	280	285	10,000	285
2011-08-03	292	292	290	290	6,000	290
2011-08-02	298	298	293	294	11,000	294
2011-08-01	305	305	294	298	15,000	298
2011-07-29	287	305	281	300	20,000	300
2011-07-28	287	287	287	287	4,000	287
2011-07-27	287	287	287	287	2,000	287
2011-07-26	284	289	284	284	4,000	284
2011-07-25	283	283	282	283	5,000	283
2011-07-22	281	282	278	282	13,000	282
2011-07-21	289	289	280	280	11,000	280
2011-07-20	289	290	286	286	8,000	286
2011-07-19	299	299	292	292	18,000	292
2011-07-15	293	299	293	299	5,000	299
2011-07-14	291	294	291	292	4,000	292
2011-07-13	292	299	292	295	9,000	295
2011-07-12	297	297	291	296	6,000	296
2011-07-11	313	313	298	305	12,000	305
2011-07-08	305	314	305	313	16,000	313
2011-07-07	310	313	310	313	3,000	313
2011-07-05	306	308	306	308	2,000	308
2011-07-04	310	310	308	310	7,000	310
2011-07-01	310	310	310	310	3,000	310
2011-06-30	308	309	308	309	11,000	309
2011-06-29	305	308	305	308	19,000	308
2011-06-28	304	304	304	304	2,000	304
2011-06-27	302	304	296	296	18,000	296
2011-06-24	286	287	286	286	7,000	286
2011-06-23	283	286	283	286	2,000	286
2011-06-22	280	280	280	280	3,000	280
2011-06-21	279	279	279	279	1,000	279
2011-06-20	275	290	275	287	8,000	287
2011-06-17	278	278	278	278	2,000	278
2011-06-15	270	274	270	270	6,000	270
2011-06-14	270	270	270	270	1,000	270
2011-06-13	265	265	265	265	1,000	265
2011-06-10	265	265	265	265	1,000	265
2011-06-09	269	269	263	263	2,000	263
2011-06-08	259	265	259	265	4,000	265
2011-06-06	264	264	248	256	4,000	256
2011-06-03	268	268	268	268	4,000	268
2011-06-02	270	270	270	270	2,000	270
2011-06-01	271	271	271	271	2,000	271
2011-05-31	268	269	268	269	3,000	269
2011-05-27	268	268	268	268	2,000	268
2011-05-26	268	268	268	268	1,000	268
2011-05-25	280	280	270	276	17,000	276
2011-05-24	279	280	279	280	2,000	280
2011-05-23	280	280	280	280	1,000	280
2011-05-20	272	282	272	282	4,000	282
2011-05-19	277	277	277	277	1,000	277
2011-05-17	269	269	269	269	2,000	269
2011-05-16	271	271	270	270	4,000	270
2011-05-13	268	273	268	273	7,000	273
2011-05-12	272	272	272	272	4,000	272
2011-05-11	282	282	274	280	5,000	280
2011-05-10	297	300	280	282	22,000	282
2011-05-09	291	291	280	281	13,000	281
2011-05-06	290	290	290	290	2,000	290
2011-05-02	301	301	294	294	6,000	294
2011-04-28	335	335	303	306	34,000	306
2011-04-27	335	340	330	330	7,000	330
2011-04-26	340	340	330	330	6,000	330
2011-04-25	328	338	328	338	9,000	338
2011-04-22	320	328	320	328	5,000	328
2011-04-21	322	322	322	322	1,000	322
2011-04-20	315	315	315	315	1,000	315
2011-04-19	312	312	312	312	1,000	312
2011-04-15	323	325	323	325	2,000	325
2011-04-14	295	320	295	320	10,000	320
2011-04-13	303	303	300	300	8,000	300
2011-04-12	303	303	303	303	2,000	303
2011-04-11	308	308	308	308	1,000	308
2011-04-08	300	308	300	308	3,000	308
2011-04-07	311	311	305	305	4,000	305
2011-04-06	314	315	314	315	2,000	315
2011-04-05	331	331	330	330	2,000	330
2011-04-04	334	334	334	334	2,000	334
2011-04-01	337	337	334	334	6,000	334
2011-03-31	330	338	330	330	3,000	330
2011-03-30	320	325	320	325	6,000	325
2011-03-29	320	321	320	320	3,000	320
2011-03-28	313	320	313	320	2,000	320
2011-03-25	315	325	311	312	22,000	312
2011-03-24	297	310	297	310	11,000	310
2011-03-23	305	305	294	294	6,000	294
2011-03-22	293	295	292	295	9,000	295
2011-03-18	279	288	279	280	10,000	280
2011-03-17	260	275	260	265	27,000	265
2011-03-16	240	255	235	255	29,000	255
2011-03-15	230	230	194	200	28,000	200
2011-03-14	269	275	265	268	29,000	268
2011-03-11	333	333	333	333	1,000	333
2011-03-10	345	345	339	339	2,000	339
2011-03-09	344	344	340	340	4,000	340
2011-03-08	344	344	343	344	5,000	344
2011-03-07	344	344	344	344	1,000	344
2011-03-04	345	346	342	346	8,000	346
2011-03-03	341	345	340	345	10,000	345
2011-03-02	349	350	344	345	10,000	345
2011-03-01	345	345	340	345	14,000	345
2011-02-28	315	339	315	339	13,000	339
2011-02-25	310	314	310	314	6,000	314
2011-02-24	320	320	310	310	6,000	310
2011-02-23	322	322	318	322	18,000	322
2011-02-22	327	327	324	324	7,000	324
2011-02-21	321	327	321	327	5,000	327
2011-02-18	324	325	319	325	18,000	325
2011-02-17	321	324	317	324	6,000	324
2011-02-16	319	325	319	324	12,000	324
2011-02-15	312	319	312	315	15,000	315
2011-02-14	313	314	311	312	13,000	312
2011-02-10	312	312	312	312	4,000	312
2011-02-09	315	315	306	310	28,000	310
2011-02-08	292	320	289	313	75,000	313
2011-02-07	283	291	283	291	9,000	291
2011-02-04	281	282	280	282	6,000	282
2011-02-03	280	281	278	281	3,000	281
2011-02-01	280	280	280	280	1,000	280
2011-01-31	279	279	275	275	5,000	275
2011-01-28	283	284	283	284	8,000	284
2011-01-27	278	283	278	283	6,000	283
2011-01-26	273	276	273	276	5,000	276
2011-01-25	271	274	271	272	9,000	272
2011-01-24	274	279	265	267	53,000	267
2011-01-21	292	294	290	290	10,000	290
2011-01-20	290	294	290	294	8,000	294
2011-01-19	285	286	284	285	9,000	285
2011-01-18	282	282	281	281	5,000	281
2011-01-17	280	285	280	282	9,000	282
2011-01-14	277	279	277	277	3,000	277
2011-01-13	276	276	274	274	5,000	274
2011-01-12	279	280	273	273	11,000	273
2011-01-11	271	278	271	278	6,000	278
2011-01-07	270	271	270	271	3,000	271
2011-01-06	269	273	268	270	6,000	270
2011-01-05	269	269	268	268	2,000	268
2011-01-04	275	275	275	275	1,000	275

分割・併合履歴： [1991-03-26]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30