6848 東亜ディーケーケー(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 566 | 570 | 560 | 565 | 14,500 | 565 |
| 2015-12-29 | 556 | 565 | 549 | 564 | 13,200 | 564 |
| 2015-12-28 | 543 | 556 | 531 | 554 | 15,400 | 554 |
| 2015-12-25 | 550 | 550 | 530 | 546 | 33,700 | 546 |
| 2015-12-24 | 569 | 569 | 550 | 553 | 31,800 | 553 |
| 2015-12-22 | 576 | 581 | 563 | 566 | 50,100 | 566 |
| 2015-12-21 | 579 | 589 | 574 | 582 | 24,200 | 582 |
| 2015-12-18 | 588 | 594 | 572 | 590 | 56,300 | 590 |
| 2015-12-17 | 585 | 588 | 580 | 585 | 32,100 | 585 |
| 2015-12-16 | 572 | 585 | 572 | 577 | 35,100 | 577 |
| 2015-12-15 | 582 | 588 | 568 | 570 | 58,700 | 570 |
| 2015-12-14 | 567 | 586 | 562 | 581 | 72,600 | 581 |
| 2015-12-11 | 565 | 588 | 562 | 577 | 77,100 | 577 |
| 2015-12-10 | 608 | 609 | 562 | 564 | 266,700 | 564 |
| 2015-12-09 | 570 | 640 | 558 | 624 | 586,400 | 624 |
| 2015-12-08 | 560 | 589 | 550 | 563 | 107,300 | 563 |
| 2015-12-07 | 549 | 555 | 543 | 553 | 16,900 | 553 |
| 2015-12-04 | 540 | 553 | 538 | 548 | 37,500 | 548 |
| 2015-12-03 | 540 | 549 | 538 | 549 | 44,000 | 549 |
| 2015-12-02 | 540 | 554 | 528 | 549 | 61,900 | 549 |
| 2015-12-01 | 525 | 565 | 525 | 541 | 85,100 | 541 |
| 2015-11-30 | 528 | 530 | 522 | 524 | 47,200 | 524 |
| 2015-11-27 | 531 | 536 | 525 | 535 | 22,000 | 535 |
| 2015-11-26 | 530 | 531 | 524 | 524 | 22,900 | 524 |
| 2015-11-25 | 527 | 537 | 515 | 530 | 51,700 | 530 |
| 2015-11-24 | 526 | 554 | 512 | 527 | 71,700 | 527 |
| 2015-11-20 | 521 | 525 | 520 | 525 | 6,500 | 525 |
| 2015-11-19 | 520 | 526 | 517 | 525 | 10,500 | 525 |
| 2015-11-18 | 523 | 523 | 499 | 520 | 5,900 | 520 |
| 2015-11-17 | 516 | 520 | 515 | 520 | 12,900 | 520 |
| 2015-11-16 | 508 | 516 | 501 | 511 | 18,600 | 511 |
| 2015-11-13 | 518 | 519 | 513 | 517 | 3,700 | 517 |
| 2015-11-12 | 517 | 519 | 515 | 518 | 6,700 | 518 |
| 2015-11-11 | 508 | 523 | 508 | 516 | 12,400 | 516 |
| 2015-11-10 | 504 | 511 | 500 | 508 | 14,400 | 508 |
| 2015-11-09 | 501 | 513 | 495 | 503 | 17,000 | 503 |
| 2015-11-06 | 502 | 502 | 496 | 499 | 19,800 | 499 |
| 2015-11-05 | 500 | 501 | 496 | 500 | 9,100 | 500 |
| 2015-11-04 | 498 | 499 | 495 | 498 | 11,700 | 498 |
| 2015-11-02 | 498 | 498 | 491 | 493 | 9,200 | 493 |
| 2015-10-30 | 492 | 499 | 490 | 497 | 6,800 | 497 |
| 2015-10-29 | 495 | 496 | 487 | 487 | 9,900 | 487 |
| 2015-10-28 | 494 | 496 | 493 | 495 | 6,500 | 495 |
| 2015-10-27 | 494 | 497 | 493 | 493 | 9,000 | 493 |
| 2015-10-26 | 494 | 494 | 490 | 491 | 9,200 | 491 |
| 2015-10-23 | 483 | 489 | 483 | 487 | 8,500 | 487 |
| 2015-10-22 | 480 | 482 | 479 | 481 | 3,700 | 481 |
| 2015-10-21 | 468 | 480 | 467 | 480 | 8,700 | 480 |
| 2015-10-20 | 472 | 476 | 471 | 472 | 5,800 | 472 |
| 2015-10-19 | 488 | 488 | 465 | 473 | 17,300 | 473 |
| 2015-10-16 | 482 | 487 | 479 | 484 | 13,000 | 484 |
| 2015-10-15 | 472 | 483 | 472 | 481 | 4,900 | 481 |
| 2015-10-14 | 479 | 479 | 474 | 474 | 5,900 | 474 |
| 2015-10-13 | 482 | 482 | 475 | 479 | 9,000 | 479 |
| 2015-10-09 | 471 | 482 | 470 | 481 | 11,100 | 481 |
| 2015-10-08 | 477 | 481 | 474 | 475 | 6,800 | 475 |
| 2015-10-07 | 473 | 478 | 470 | 475 | 5,400 | 475 |
| 2015-10-06 | 469 | 473 | 463 | 472 | 9,900 | 472 |
| 2015-10-05 | 466 | 469 | 462 | 465 | 7,600 | 465 |
| 2015-10-02 | 461 | 465 | 460 | 465 | 4,900 | 465 |
| 2015-10-01 | 460 | 464 | 456 | 461 | 9,800 | 461 |
| 2015-09-30 | 461 | 463 | 458 | 459 | 11,100 | 459 |
| 2015-09-29 | 469 | 470 | 456 | 457 | 23,400 | 457 |
| 2015-09-28 | 480 | 485 | 470 | 479 | 28,400 | 479 |
| 2015-09-25 | 489 | 489 | 485 | 488 | 160,300 | 488 |
| 2015-09-24 | 492 | 495 | 487 | 488 | 31,600 | 488 |
| 2015-09-18 | 492 | 492 | 488 | 489 | 25,100 | 489 |
| 2015-09-17 | 497 | 497 | 489 | 491 | 20,300 | 491 |
| 2015-09-16 | 501 | 501 | 491 | 497 | 4,400 | 497 |
| 2015-09-15 | 500 | 500 | 494 | 494 | 8,500 | 494 |
| 2015-09-14 | 500 | 503 | 498 | 498 | 9,200 | 498 |
| 2015-09-11 | 500 | 504 | 499 | 502 | 21,200 | 502 |
| 2015-09-10 | 507 | 509 | 504 | 504 | 5,000 | 504 |
| 2015-09-09 | 501 | 511 | 492 | 507 | 7,500 | 507 |
| 2015-09-08 | 494 | 495 | 488 | 490 | 6,800 | 490 |
| 2015-09-07 | 490 | 501 | 490 | 497 | 6,500 | 497 |
| 2015-09-04 | 510 | 510 | 497 | 497 | 7,600 | 497 |
| 2015-09-03 | 510 | 512 | 504 | 504 | 3,400 | 504 |
| 2015-09-02 | 501 | 506 | 495 | 502 | 14,700 | 502 |
| 2015-09-01 | 518 | 520 | 505 | 507 | 9,200 | 507 |
| 2015-08-31 | 523 | 523 | 515 | 518 | 8,600 | 518 |
| 2015-08-28 | 508 | 528 | 508 | 514 | 9,800 | 514 |
| 2015-08-27 | 510 | 520 | 506 | 506 | 10,900 | 506 |
| 2015-08-26 | 481 | 500 | 478 | 498 | 11,900 | 498 |
| 2015-08-25 | 488 | 500 | 476 | 477 | 22,900 | 477 |
| 2015-08-24 | 500 | 507 | 492 | 492 | 26,600 | 492 |
| 2015-08-21 | 521 | 523 | 511 | 512 | 16,500 | 512 |
| 2015-08-20 | 525 | 529 | 522 | 524 | 8,200 | 524 |
| 2015-08-19 | 527 | 528 | 524 | 526 | 14,700 | 526 |
| 2015-08-18 | 536 | 540 | 525 | 527 | 11,500 | 527 |
| 2015-08-17 | 530 | 545 | 526 | 534 | 12,200 | 534 |
| 2015-08-14 | 528 | 533 | 524 | 529 | 5,000 | 529 |
| 2015-08-13 | 529 | 538 | 525 | 528 | 14,200 | 528 |
| 2015-08-12 | 535 | 545 | 530 | 534 | 15,800 | 534 |
| 2015-08-11 | 546 | 548 | 535 | 542 | 8,500 | 542 |
| 2015-08-10 | 537 | 541 | 534 | 541 | 8,700 | 541 |
| 2015-08-07 | 538 | 541 | 534 | 535 | 11,300 | 535 |
| 2015-08-06 | 536 | 544 | 533 | 538 | 7,100 | 538 |
| 2015-08-05 | 525 | 535 | 525 | 535 | 8,400 | 535 |
| 2015-08-04 | 533 | 533 | 522 | 525 | 13,400 | 525 |
| 2015-08-03 | 534 | 539 | 526 | 534 | 7,900 | 534 |
| 2015-07-31 | 523 | 542 | 523 | 536 | 14,500 | 536 |
| 2015-07-30 | 528 | 531 | 522 | 529 | 8,300 | 529 |
| 2015-07-29 | 530 | 530 | 525 | 527 | 10,900 | 527 |
| 2015-07-28 | 540 | 540 | 524 | 530 | 17,300 | 530 |
| 2015-07-27 | 542 | 545 | 533 | 542 | 19,000 | 542 |
| 2015-07-24 | 555 | 555 | 545 | 545 | 12,200 | 545 |
| 2015-07-23 | 553 | 555 | 552 | 555 | 5,500 | 555 |
| 2015-07-22 | 553 | 555 | 551 | 554 | 7,700 | 554 |
| 2015-07-21 | 559 | 559 | 552 | 554 | 3,900 | 554 |
| 2015-07-17 | 552 | 555 | 552 | 553 | 3,200 | 553 |
| 2015-07-16 | 555 | 555 | 552 | 552 | 4,400 | 552 |
| 2015-07-15 | 561 | 561 | 550 | 551 | 21,600 | 551 |
| 2015-07-14 | 565 | 565 | 558 | 560 | 7,800 | 560 |
| 2015-07-13 | 552 | 566 | 552 | 558 | 5,600 | 558 |
| 2015-07-10 | 549 | 550 | 541 | 546 | 14,600 | 546 |
| 2015-07-09 | 528 | 536 | 506 | 533 | 20,400 | 533 |
| 2015-07-08 | 564 | 565 | 548 | 548 | 22,400 | 548 |
| 2015-07-07 | 565 | 575 | 562 | 563 | 15,400 | 563 |
| 2015-07-06 | 572 | 572 | 562 | 564 | 19,900 | 564 |
| 2015-07-03 | 580 | 580 | 572 | 572 | 13,900 | 572 |
| 2015-07-02 | 584 | 585 | 578 | 578 | 9,700 | 578 |
| 2015-07-01 | 581 | 582 | 577 | 580 | 6,900 | 580 |
| 2015-06-30 | 575 | 583 | 569 | 583 | 19,600 | 583 |
| 2015-06-29 | 580 | 582 | 575 | 575 | 22,600 | 575 |
| 2015-06-26 | 595 | 595 | 583 | 583 | 15,700 | 583 |
| 2015-06-25 | 594 | 600 | 588 | 590 | 22,000 | 590 |
| 2015-06-24 | 592 | 600 | 585 | 594 | 30,000 | 594 |
| 2015-06-23 | 590 | 594 | 588 | 590 | 12,200 | 590 |
| 2015-06-22 | 587 | 591 | 585 | 587 | 10,500 | 587 |
| 2015-06-19 | 591 | 591 | 585 | 585 | 7,200 | 585 |
| 2015-06-18 | 590 | 593 | 584 | 584 | 15,000 | 584 |
| 2015-06-17 | 605 | 605 | 591 | 592 | 27,900 | 592 |
| 2015-06-16 | 619 | 619 | 607 | 608 | 6,300 | 608 |
| 2015-06-15 | 617 | 617 | 607 | 615 | 11,200 | 615 |
| 2015-06-12 | 623 | 623 | 616 | 617 | 21,600 | 617 |
| 2015-06-11 | 624 | 629 | 620 | 621 | 14,600 | 621 |
| 2015-06-10 | 633 | 633 | 621 | 626 | 10,500 | 626 |
| 2015-06-09 | 629 | 636 | 626 | 628 | 8,600 | 628 |
| 2015-06-08 | 632 | 639 | 631 | 634 | 4,400 | 634 |
| 2015-06-05 | 633 | 635 | 626 | 632 | 11,500 | 632 |
| 2015-06-04 | 638 | 638 | 623 | 632 | 7,400 | 632 |
| 2015-06-03 | 637 | 638 | 632 | 638 | 5,700 | 638 |
| 2015-06-02 | 637 | 638 | 633 | 637 | 9,700 | 637 |
| 2015-06-01 | 640 | 640 | 630 | 637 | 14,500 | 637 |
| 2015-05-29 | 635 | 641 | 629 | 637 | 18,800 | 637 |
| 2015-05-28 | 622 | 642 | 622 | 626 | 13,500 | 626 |
| 2015-05-27 | 621 | 625 | 617 | 622 | 8,900 | 622 |
| 2015-05-26 | 625 | 626 | 622 | 624 | 10,100 | 624 |
| 2015-05-25 | 623 | 631 | 623 | 625 | 7,600 | 625 |
| 2015-05-22 | 625 | 625 | 619 | 621 | 2,400 | 621 |
| 2015-05-21 | 620 | 629 | 618 | 620 | 6,300 | 620 |
| 2015-05-20 | 623 | 627 | 620 | 620 | 6,000 | 620 |
| 2015-05-19 | 626 | 626 | 617 | 620 | 9,000 | 620 |
| 2015-05-18 | 624 | 625 | 618 | 618 | 5,900 | 618 |
| 2015-05-15 | 615 | 622 | 614 | 614 | 6,800 | 614 |
| 2015-05-14 | 614 | 623 | 612 | 612 | 9,400 | 612 |
| 2015-05-13 | 616 | 622 | 611 | 615 | 23,200 | 615 |
| 2015-05-12 | 631 | 631 | 611 | 614 | 17,800 | 614 |
| 2015-05-11 | 654 | 654 | 630 | 630 | 17,900 | 630 |
| 2015-05-08 | 634 | 644 | 634 | 640 | 9,200 | 640 |
| 2015-05-07 | 637 | 642 | 631 | 631 | 11,300 | 631 |
| 2015-05-01 | 643 | 647 | 632 | 641 | 22,900 | 641 |
| 2015-04-30 | 624 | 663 | 618 | 653 | 54,700 | 653 |
| 2015-04-28 | 675 | 680 | 673 | 674 | 12,000 | 674 |
| 2015-04-27 | 676 | 676 | 666 | 672 | 6,700 | 672 |
| 2015-04-24 | 662 | 676 | 661 | 669 | 16,200 | 669 |
| 2015-04-23 | 664 | 670 | 660 | 664 | 13,000 | 664 |
| 2015-04-22 | 680 | 685 | 660 | 667 | 44,100 | 667 |
| 2015-04-21 | 665 | 678 | 658 | 676 | 39,500 | 676 |
| 2015-04-20 | 650 | 672 | 650 | 664 | 44,200 | 664 |
| 2015-04-17 | 655 | 663 | 648 | 659 | 25,100 | 659 |
| 2015-04-16 | 661 | 670 | 658 | 659 | 32,500 | 659 |
| 2015-04-15 | 662 | 666 | 658 | 659 | 30,800 | 659 |
| 2015-04-14 | 663 | 668 | 654 | 661 | 26,000 | 661 |
| 2015-04-13 | 653 | 665 | 653 | 658 | 17,500 | 658 |
| 2015-04-10 | 672 | 672 | 658 | 666 | 10,100 | 666 |
| 2015-04-09 | 673 | 673 | 660 | 668 | 9,100 | 668 |
| 2015-04-08 | 677 | 678 | 667 | 673 | 14,300 | 673 |
| 2015-04-07 | 678 | 680 | 676 | 677 | 6,200 | 677 |
| 2015-04-06 | 680 | 680 | 675 | 678 | 8,900 | 678 |
| 2015-04-03 | 680 | 680 | 674 | 677 | 5,600 | 677 |
| 2015-04-02 | 660 | 675 | 644 | 672 | 15,600 | 672 |
| 2015-04-01 | 669 | 669 | 660 | 663 | 10,300 | 663 |
| 2015-03-31 | 669 | 676 | 662 | 666 | 10,600 | 666 |
| 2015-03-30 | 671 | 671 | 653 | 660 | 15,500 | 660 |
| 2015-03-27 | 676 | 685 | 652 | 671 | 20,200 | 671 |
| 2015-03-26 | 682 | 695 | 681 | 682 | 30,100 | 682 |
| 2015-03-25 | 682 | 690 | 680 | 681 | 56,100 | 681 |
| 2015-03-24 | 680 | 681 | 676 | 681 | 9,700 | 681 |
| 2015-03-23 | 683 | 685 | 672 | 681 | 11,900 | 681 |
| 2015-03-20 | 668 | 680 | 668 | 677 | 9,500 | 677 |
| 2015-03-19 | 684 | 684 | 650 | 676 | 17,800 | 676 |
| 2015-03-18 | 684 | 685 | 673 | 684 | 17,800 | 684 |
| 2015-03-17 | 680 | 685 | 680 | 682 | 12,400 | 682 |
| 2015-03-16 | 685 | 685 | 680 | 682 | 12,200 | 682 |
| 2015-03-13 | 688 | 688 | 675 | 681 | 31,500 | 681 |
| 2015-03-12 | 668 | 677 | 668 | 674 | 14,100 | 674 |
| 2015-03-11 | 656 | 678 | 656 | 668 | 28,700 | 668 |
| 2015-03-10 | 642 | 666 | 642 | 655 | 22,100 | 655 |
| 2015-03-09 | 649 | 651 | 646 | 651 | 13,500 | 651 |
| 2015-03-06 | 655 | 657 | 653 | 653 | 8,400 | 653 |
| 2015-03-05 | 644 | 655 | 644 | 655 | 7,300 | 655 |
| 2015-03-04 | 658 | 658 | 640 | 654 | 14,600 | 654 |
| 2015-03-03 | 651 | 660 | 637 | 655 | 27,200 | 655 |
| 2015-03-02 | 653 | 659 | 638 | 650 | 23,200 | 650 |
| 2015-02-27 | 663 | 670 | 661 | 663 | 13,800 | 663 |
| 2015-02-26 | 667 | 669 | 652 | 659 | 19,300 | 659 |
| 2015-02-25 | 670 | 675 | 670 | 670 | 12,100 | 670 |
| 2015-02-24 | 668 | 678 | 667 | 670 | 11,800 | 670 |
| 2015-02-23 | 680 | 680 | 662 | 665 | 24,500 | 665 |
| 2015-02-20 | 679 | 679 | 660 | 669 | 55,200 | 669 |
| 2015-02-19 | 640 | 684 | 640 | 680 | 51,900 | 680 |
| 2015-02-18 | 650 | 650 | 642 | 643 | 21,100 | 643 |
| 2015-02-17 | 650 | 650 | 636 | 644 | 19,100 | 644 |
| 2015-02-16 | 624 | 649 | 624 | 646 | 54,000 | 646 |
| 2015-02-13 | 629 | 629 | 613 | 615 | 14,200 | 615 |
| 2015-02-12 | 624 | 629 | 620 | 623 | 23,700 | 623 |
| 2015-02-10 | 621 | 624 | 615 | 620 | 28,300 | 620 |
| 2015-02-09 | 628 | 630 | 601 | 612 | 70,000 | 612 |
| 2015-02-06 | 640 | 660 | 620 | 630 | 252,500 | 630 |
| 2015-02-05 | 581 | 582 | 577 | 580 | 3,700 | 580 |
| 2015-02-04 | 581 | 584 | 575 | 583 | 19,200 | 583 |
| 2015-02-03 | 573 | 582 | 570 | 582 | 15,100 | 582 |
| 2015-02-02 | 578 | 578 | 573 | 573 | 2,900 | 573 |
| 2015-01-30 | 580 | 580 | 575 | 579 | 3,800 | 579 |
| 2015-01-29 | 577 | 578 | 572 | 577 | 7,600 | 577 |
| 2015-01-28 | 577 | 580 | 576 | 577 | 6,200 | 577 |
| 2015-01-27 | 579 | 579 | 576 | 579 | 2,900 | 579 |
| 2015-01-26 | 577 | 580 | 564 | 576 | 8,500 | 576 |
| 2015-01-23 | 573 | 578 | 573 | 577 | 2,700 | 577 |
| 2015-01-22 | 574 | 574 | 568 | 573 | 6,700 | 573 |
| 2015-01-21 | 578 | 578 | 570 | 574 | 5,100 | 574 |
| 2015-01-20 | 582 | 582 | 575 | 578 | 7,700 | 578 |
| 2015-01-19 | 578 | 580 | 571 | 577 | 3,400 | 577 |
| 2015-01-16 | 580 | 580 | 568 | 578 | 6,000 | 578 |
| 2015-01-15 | 572 | 595 | 570 | 587 | 7,300 | 587 |
| 2015-01-14 | 577 | 580 | 571 | 574 | 5,100 | 574 |
| 2015-01-13 | 585 | 587 | 575 | 585 | 12,800 | 585 |
| 2015-01-09 | 592 | 598 | 584 | 586 | 8,300 | 586 |
| 2015-01-08 | 595 | 596 | 580 | 584 | 14,300 | 584 |
| 2015-01-07 | 581 | 604 | 581 | 590 | 28,800 | 590 |
| 2015-01-06 | 585 | 593 | 580 | 580 | 10,600 | 580 |
| 2015-01-05 | 590 | 593 | 579 | 588 | 14,800 | 588 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
