6848 東亜ディーケーケー(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	527	530	521	530	5,900	530
2016-12-29	526	528	521	527	9,600	527
2016-12-28	525	528	522	526	8,500	526
2016-12-27	523	527	523	526	7,600	526
2016-12-26	535	535	525	528	13,700	528
2016-12-22	533	534	525	532	9,100	532
2016-12-21	535	535	531	533	9,400	533
2016-12-20	531	535	517	535	10,700	535
2016-12-19	537	537	512	531	10,800	531
2016-12-16	531	537	529	531	25,200	531
2016-12-15	524	531	523	531	15,500	531
2016-12-14	522	525	517	519	6,700	519
2016-12-13	520	529	504	529	14,500	529
2016-12-12	520	524	515	518	6,800	518
2016-12-09	519	527	517	527	17,400	527
2016-12-08	526	527	510	527	20,100	527
2016-12-07	509	525	506	525	22,600	525
2016-12-06	507	508	503	507	10,500	507
2016-12-05	507	507	497	505	9,100	505
2016-12-02	506	508	504	507	11,000	507
2016-12-01	513	513	506	508	13,100	508
2016-11-30	507	507	502	507	11,000	507
2016-11-29	510	513	497	507	35,900	507
2016-11-28	501	510	501	510	25,500	510
2016-11-25	490	501	490	501	28,800	501
2016-11-24	489	490	485	490	6,900	490
2016-11-22	480	488	480	486	7,100	486
2016-11-21	481	486	479	484	8,800	484
2016-11-18	478	481	478	478	9,500	478
2016-11-17	482	482	472	481	8,400	481
2016-11-16	478	485	478	482	9,100	482
2016-11-15	487	487	478	479	4,700	479
2016-11-14	482	485	479	480	5,600	480
2016-11-11	487	487	471	473	13,900	473
2016-11-10	472	484	469	484	11,400	484
2016-11-09	490	490	457	464	9,700	464
2016-11-08	491	491	481	482	4,600	482
2016-11-07	490	490	483	485	6,900	485
2016-11-04	487	489	481	487	17,500	487
2016-11-02	487	492	487	487	12,000	487
2016-11-01	488	489	484	488	20,800	488
2016-10-31	492	497	486	489	25,800	489
2016-10-28	481	494	481	490	65,400	490
2016-10-27	475	489	475	481	26,600	481
2016-10-26	472	479	471	472	18,500	472
2016-10-25	466	470	466	470	12,200	470
2016-10-24	462	466	462	466	12,100	466
2016-10-21	466	467	464	464	5,600	464
2016-10-20	465	467	462	464	8,500	464
2016-10-19	461	465	460	465	11,900	465
2016-10-17	463	465	460	462	6,800	462
2016-10-13	460	464	460	461	5,300	461
2016-10-12	460	463	460	460	8,700	460
2016-10-11	460	465	455	462	11,600	462
2016-10-07	460	464	460	462	4,900	462
2016-10-06	461	464	460	462	12,000	462
2016-10-05	465	465	454	460	12,400	460
2016-10-04	469	469	464	465	18,000	465
2016-10-03	466	468	464	466	10,400	466
2016-09-30	464	467	461	466	20,000	466
2016-09-29	464	467	464	465	16,600	465
2016-09-28	454	465	452	464	66,500	464
2016-09-27	456	464	453	464	111,800	464
2016-09-26	472	472	460	466	43,800	466
2016-09-23	467	474	467	472	38,200	472
2016-09-21	464	467	457	467	34,400	467
2016-09-20	460	462	455	457	27,500	457
2016-09-16	465	465	461	461	27,500	461
2016-09-15	459	459	455	459	25,000	459
2016-09-14	460	460	458	458	11,300	458
2016-09-13	466	466	459	460	5,500	460
2016-09-12	461	464	461	462	14,100	462
2016-09-09	465	466	461	464	20,800	464
2016-09-08	460	464	456	463	21,000	463
2016-09-07	458	462	457	459	17,100	459
2016-09-06	454	459	454	459	5,000	459
2016-09-05	455	457	454	454	4,400	454
2016-09-02	457	457	450	453	5,200	453
2016-09-01	451	451	448	450	4,400	450
2016-08-31	449	459	441	447	11,000	447
2016-08-30	450	450	446	447	2,100	447
2016-08-29	449	450	444	446	6,800	446
2016-08-26	445	445	441	441	4,100	441
2016-08-25	446	450	440	442	16,600	442
2016-08-24	451	451	446	448	2,300	448
2016-08-23	443	445	441	443	8,600	443
2016-08-22	443	445	442	445	8,100	445
2016-08-19	444	448	443	444	4,500	444
2016-08-18	447	450	443	444	10,800	444
2016-08-17	449	450	446	447	7,000	447
2016-08-16	457	457	449	450	6,800	450
2016-08-15	456	458	449	454	4,500	454
2016-08-12	454	456	451	455	3,700	455
2016-08-10	448	453	448	450	14,300	450
2016-08-09	448	453	448	452	2,500	452
2016-08-08	450	453	448	449	6,200	449
2016-08-05	450	451	445	447	9,200	447
2016-08-04	452	455	449	453	5,000	453
2016-08-03	456	456	449	450	8,000	450
2016-08-02	469	473	455	461	11,700	461
2016-08-01	472	475	468	469	5,000	469
2016-07-29	471	474	465	471	6,100	471
2016-07-28	473	478	467	473	8,600	473
2016-07-27	475	477	474	477	5,900	477
2016-07-26	475	476	473	473	4,300	473
2016-07-25	471	474	471	473	3,800	473
2016-07-22	472	473	465	471	5,700	471
2016-07-21	468	470	467	470	6,000	470
2016-07-20	469	474	466	474	4,900	474
2016-07-19	467	472	467	472	4,700	472
2016-07-15	471	473	467	469	7,700	469
2016-07-14	466	471	465	469	12,400	469
2016-07-13	465	467	461	466	6,700	466
2016-07-12	458	465	456	461	8,400	461
2016-07-11	457	457	444	454	9,500	454
2016-07-08	457	457	441	441	7,400	441
2016-07-07	447	453	447	453	8,800	453
2016-07-06	455	455	448	452	8,600	452
2016-07-05	458	458	450	456	8,500	456
2016-07-04	450	453	447	450	9,700	450
2016-07-01	449	450	446	450	8,700	450
2016-06-30	447	450	441	443	38,700	443
2016-06-29	440	446	440	446	8,300	446
2016-06-28	434	445	430	440	7,500	440
2016-06-27	430	445	430	441	7,700	441
2016-06-24	449	450	424	429	24,000	429
2016-06-23	456	456	447	449	3,800	449
2016-06-22	450	454	447	450	5,400	450
2016-06-21	455	455	452	454	2,700	454
2016-06-20	450	453	447	449	8,500	449
2016-06-17	440	448	435	443	11,300	443
2016-06-16	457	457	438	440	17,800	440
2016-06-15	464	467	457	457	10,500	457
2016-06-14	465	466	454	464	14,500	464
2016-06-13	481	488	467	467	16,400	467
2016-06-10	490	490	476	481	19,700	481
2016-06-09	486	489	482	485	7,500	485
2016-06-08	487	491	485	488	6,800	488
2016-06-07	494	494	486	490	5,900	490
2016-06-06	484	495	480	490	15,400	490
2016-06-03	483	491	483	484	9,200	484
2016-06-02	489	489	482	482	9,200	482
2016-06-01	495	496	486	492	16,700	492
2016-05-31	500	501	495	495	21,800	495
2016-05-30	490	496	487	495	36,500	495
2016-05-27	484	487	481	482	6,200	482
2016-05-26	481	485	479	481	9,800	481
2016-05-25	475	479	475	479	9,700	479
2016-05-24	474	475	471	475	5,500	475
2016-05-23	478	478	473	476	6,800	476
2016-05-20	479	479	476	479	6,800	479
2016-05-19	475	480	472	480	13,400	480
2016-05-18	470	476	466	474	15,500	474
2016-05-17	467	469	461	468	22,400	468
2016-05-16	467	472	465	470	25,300	470
2016-05-13	483	483	470	470	39,300	470
2016-05-12	492	495	482	484	34,900	484
2016-05-11	486	495	483	492	62,800	492
2016-05-10	560	571	491	491	118,600	491
2016-05-09	569	569	555	555	6,700	555
2016-05-06	552	567	552	567	20,800	567
2016-05-02	540	561	540	548	18,500	548
2016-04-28	563	579	545	565	116,500	565
2016-04-27	547	570	532	566	52,200	566
2016-04-26	560	563	551	557	10,100	557
2016-04-25	556	562	550	560	16,100	560
2016-04-22	540	559	540	556	28,500	556
2016-04-21	527	542	524	541	47,200	541
2016-04-20	534	534	527	528	10,000	528
2016-04-19	534	534	525	534	9,200	534
2016-04-18	530	536	521	534	12,300	534
2016-04-15	536	536	525	530	20,000	530
2016-04-14	539	540	523	536	14,000	536
2016-04-13	537	537	522	533	15,800	533
2016-04-12	518	536	518	525	22,900	525
2016-04-11	509	524	509	516	12,900	516
2016-04-08	478	529	478	514	37,000	514
2016-04-07	481	490	478	478	8,000	478
2016-04-06	488	504	481	481	13,600	481
2016-04-05	502	505	489	489	7,100	489
2016-04-04	500	510	500	506	8,000	506
2016-04-01	522	522	498	500	12,300	500
2016-03-31	525	525	501	519	11,500	519
2016-03-30	532	532	522	528	6,300	528
2016-03-29	528	530	518	529	7,800	529
2016-03-28	538	538	530	532	14,400	532
2016-03-25	528	536	528	531	10,400	531
2016-03-24	527	533	516	528	13,100	528
2016-03-23	542	542	530	532	20,600	532
2016-03-22	514	545	507	536	39,100	536
2016-03-18	493	502	488	500	15,700	500
2016-03-17	498	502	493	494	7,500	494
2016-03-16	502	515	491	494	24,800	494
2016-03-15	494	498	494	497	8,700	497
2016-03-14	499	501	493	494	41,400	494
2016-03-11	502	502	495	497	12,400	497
2016-03-10	500	504	494	502	9,300	502
2016-03-09	496	498	494	495	4,200	495
2016-03-08	502	503	496	499	10,700	499
2016-03-07	511	511	501	504	8,800	504
2016-03-04	497	507	496	502	11,400	502
2016-03-03	490	500	487	496	10,400	496
2016-03-02	480	493	480	489	11,500	489
2016-03-01	478	486	475	480	10,400	480
2016-02-29	492	501	477	478	23,200	478
2016-02-26	501	509	488	488	12,000	488
2016-02-25	488	502	488	501	11,800	501
2016-02-24	489	493	484	488	11,200	488
2016-02-23	509	514	486	489	24,800	489
2016-02-22	508	511	500	510	7,500	510
2016-02-19	510	518	507	509	10,700	509
2016-02-18	503	520	503	512	9,000	512
2016-02-17	494	507	494	501	11,400	501
2016-02-16	492	508	492	494	15,300	494
2016-02-15	515	515	496	499	13,500	499
2016-02-12	490	490	465	469	29,000	469
2016-02-10	517	527	503	510	19,100	510
2016-02-09	510	527	508	519	18,600	519
2016-02-08	511	538	510	523	25,200	523
2016-02-05	530	534	522	524	19,700	524
2016-02-04	544	558	535	537	47,400	537
2016-02-03	526	562	521	553	131,200	553
2016-02-02	498	509	498	500	16,200	500
2016-02-01	491	505	491	502	22,800	502
2016-01-29	482	496	469	481	16,100	481
2016-01-28	475	488	475	482	12,000	482
2016-01-27	472	487	472	482	12,900	482
2016-01-26	475	480	469	470	24,200	470
2016-01-25	477	477	470	475	9,600	475
2016-01-22	453	465	451	465	20,100	465
2016-01-21	448	468	446	446	41,400	446
2016-01-20	493	493	444	456	47,100	456
2016-01-19	488	500	480	493	11,600	493
2016-01-18	480	498	480	488	14,600	488
2016-01-15	517	520	501	503	16,200	503
2016-01-14	502	507	492	507	22,400	507
2016-01-13	509	519	505	515	8,400	515
2016-01-12	515	522	506	507	22,600	507
2016-01-08	526	533	520	523	12,700	523
2016-01-07	534	538	512	531	33,100	531
2016-01-06	552	552	535	540	16,000	540
2016-01-05	551	555	533	552	22,100	552
2016-01-04	562	562	548	552	20,000	552

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