6848 東亜ディーケーケー(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,143	1,144	1,110	1,118	71,400	1,118
2017-12-28	1,059	1,119	1,057	1,113	75,200	1,113
2017-12-27	1,023	1,069	1,023	1,065	35,100	1,065
2017-12-26	1,030	1,033	1,015	1,024	24,300	1,024
2017-12-25	1,044	1,044	1,020	1,032	23,000	1,032
2017-12-22	1,047	1,058	1,043	1,046	23,400	1,046
2017-12-21	1,037	1,056	1,033	1,056	16,000	1,056
2017-12-20	1,020	1,038	1,010	1,037	40,200	1,037
2017-12-19	1,058	1,060	1,029	1,037	39,800	1,037
2017-12-18	1,005	1,058	994	1,055	64,300	1,055
2017-12-15	1,010	1,010	974	981	68,700	981
2017-12-14	989	1,068	988	1,032	80,100	1,032
2017-12-13	980	987	977	982	15,500	982
2017-12-12	980	993	973	975	30,500	975
2017-12-11	1,000	1,003	977	979	28,000	979
2017-12-08	983	998	980	990	62,900	990
2017-12-07	995	1,015	995	998	38,800	998
2017-12-06	1,012	1,012	986	999	81,100	999
2017-12-05	1,040	1,057	1,016	1,017	77,400	1,017
2017-12-04	1,076	1,090	1,034	1,061	118,900	1,061
2017-12-01	1,078	1,080	1,000	1,032	193,400	1,032
2017-11-30	1,030	1,059	992	1,054	339,200	1,054
2017-11-29	922	1,022	920	1,004	537,400	1,004
2017-11-28	870	894	860	880	55,100	880
2017-11-27	870	876	867	867	11,600	867
2017-11-24	840	872	840	866	23,800	866
2017-11-22	844	851	838	840	10,400	840
2017-11-21	838	852	835	844	7,500	844
2017-11-20	833	839	829	834	9,100	834
2017-11-17	826	843	826	833	23,000	833
2017-11-16	810	832	810	829	18,400	829
2017-11-15	846	846	808	815	49,700	815
2017-11-13	861	865	855	860	12,300	860
2017-11-10	856	870	856	865	8,800	865
2017-11-09	875	881	856	871	30,100	871
2017-11-08	870	880	856	870	23,400	870
2017-11-07	862	871	862	870	13,000	870
2017-11-06	861	872	860	866	14,600	866
2017-11-02	872	876	862	864	25,600	864
2017-11-01	884	888	875	878	46,600	878
2017-10-31	895	895	884	886	25,300	886
2017-10-30	890	892	876	886	27,900	886
2017-10-27	859	895	859	891	49,600	891
2017-10-26	854	863	853	859	17,100	859
2017-10-25	856	862	849	854	27,000	854
2017-10-24	852	864	850	856	31,000	856
2017-10-23	874	877	847	862	44,400	862
2017-10-20	845	870	835	859	54,200	859
2017-10-19	854	854	838	845	50,400	845
2017-10-18	877	901	839	856	191,700	856
2017-10-17	796	810	795	810	21,200	810
2017-10-16	793	810	792	801	17,200	801
2017-10-13	805	807	791	797	43,800	797
2017-10-12	802	818	802	806	17,100	806
2017-10-11	818	819	803	805	34,300	805
2017-10-10	800	817	792	817	68,700	817
2017-10-06	789	815	780	812	129,500	812
2017-10-05	739	828	737	787	178,800	787
2017-10-04	732	734	723	725	34,100	725
2017-10-03	740	740	731	732	20,700	732
2017-10-02	735	739	732	738	24,500	738
2017-09-29	730	739	730	734	23,500	734
2017-09-28	720	731	720	729	41,400	729
2017-09-27	711	740	708	718	76,400	718
2017-09-26	702	721	702	707	146,400	707
2017-09-25	702	714	699	702	65,400	702
2017-09-22	706	707	693	696	25,500	696
2017-09-21	690	704	686	701	48,100	701
2017-09-20	689	695	685	687	46,300	687
2017-09-19	688	695	685	688	50,300	688
2017-09-15	689	691	680	684	47,100	684
2017-09-14	688	692	680	686	19,700	686
2017-09-13	691	691	686	688	11,700	688
2017-09-12	680	693	678	687	27,500	687
2017-09-11	675	681	671	673	14,300	673
2017-09-08	670	674	665	671	20,500	671
2017-09-07	665	676	665	668	17,000	668
2017-09-06	661	670	655	665	23,000	665
2017-09-05	671	675	655	660	24,600	660
2017-09-04	679	685	667	671	21,600	671
2017-09-01	681	684	677	679	16,400	679
2017-08-31	678	682	678	679	10,300	679
2017-08-30	680	687	678	678	14,400	678
2017-08-29	675	680	674	677	14,000	677
2017-08-28	670	674	669	674	8,200	674
2017-08-25	666	671	666	668	5,900	668
2017-08-24	666	671	660	666	16,900	666
2017-08-23	672	678	666	666	13,600	666
2017-08-22	678	678	663	670	8,500	670
2017-08-21	663	676	653	672	52,100	672
2017-08-18	673	678	665	666	14,400	666
2017-08-17	670	677	668	672	13,500	672
2017-08-16	680	680	663	665	11,400	665
2017-08-15	653	680	653	675	17,000	675
2017-08-14	665	671	645	653	21,500	653
2017-08-10	675	685	665	667	14,700	667
2017-08-09	693	693	669	679	15,100	679
2017-08-08	700	700	690	700	7,900	700
2017-08-07	681	705	680	702	20,100	702
2017-08-04	690	690	678	681	7,900	681
2017-08-03	687	691	672	691	11,700	691
2017-08-02	696	696	683	687	10,800	687
2017-08-01	710	710	692	697	13,100	697
2017-07-31	703	710	700	706	21,900	706
2017-07-28	695	715	693	715	16,600	715
2017-07-27	699	705	686	691	11,600	691
2017-07-26	697	699	690	699	7,900	699
2017-07-25	700	700	690	694	14,000	694
2017-07-24	695	703	679	703	36,300	703
2017-07-21	717	719	702	704	12,600	704
2017-07-20	699	714	699	714	9,500	714
2017-07-19	692	705	691	700	11,900	700
2017-07-18	713	714	687	688	29,300	688
2017-07-14	718	730	709	712	14,800	712
2017-07-13	708	729	702	722	25,200	722
2017-07-12	725	725	707	711	13,100	711
2017-07-11	727	732	725	725	13,600	725
2017-07-10	720	738	703	725	52,800	725
2017-07-07	673	720	673	703	79,400	703
2017-07-06	693	693	623	653	45,600	653
2017-07-05	680	688	680	684	8,700	684
2017-07-04	710	710	677	678	27,400	678
2017-07-03	707	710	701	703	3,900	703
2017-06-30	706	716	701	707	13,000	707
2017-06-29	707	712	706	711	7,800	711
2017-06-28	712	719	708	709	9,100	709
2017-06-27	724	730	715	716	16,800	716
2017-06-26	716	729	716	726	11,200	726
2017-06-23	734	736	716	719	23,000	719
2017-06-22	740	747	723	734	34,400	734
2017-06-21	720	737	720	735	20,400	735
2017-06-20	712	720	712	720	27,800	720
2017-06-19	694	721	694	711	40,700	711
2017-06-16	683	694	683	694	39,500	694
2017-06-15	687	687	677	681	39,800	681
2017-06-14	641	684	641	683	86,500	683
2017-06-13	623	638	623	637	8,600	637
2017-06-12	630	633	620	629	14,800	629
2017-06-09	614	648	613	636	56,600	636
2017-06-08	601	604	598	603	16,800	603
2017-06-07	603	605	598	603	37,100	603
2017-06-06	600	605	596	597	23,400	597
2017-06-05	600	607	596	599	44,600	599
2017-06-02	607	609	596	600	57,500	600
2017-06-01	611	615	603	605	41,400	605
2017-05-31	619	623	604	615	53,000	615
2017-05-30	625	625	615	621	17,700	621
2017-05-29	620	629	620	628	14,200	628
2017-05-26	640	642	611	616	22,300	616
2017-05-25	657	658	641	644	25,200	644
2017-05-24	649	657	642	657	24,300	657
2017-05-23	644	649	644	649	15,400	649
2017-05-22	644	646	639	644	21,800	644
2017-05-19	635	643	635	639	11,500	639
2017-05-18	633	636	629	634	22,600	634
2017-05-17	661	661	636	639	25,300	639
2017-05-16	664	665	656	661	34,200	661
2017-05-15	658	663	656	662	79,700	662
2017-05-12	651	659	651	658	74,500	658
2017-05-11	646	657	646	655	19,800	655
2017-05-10	648	657	630	655	84,500	655
2017-05-09	611	663	611	648	89,800	648
2017-05-08	603	622	603	620	32,400	620
2017-05-02	597	604	587	602	31,400	602
2017-05-01	572	586	572	586	23,500	586
2017-04-28	563	573	563	572	21,600	572
2017-04-27	553	564	553	560	11,400	560
2017-04-26	548	553	543	552	8,800	552
2017-04-25	535	546	533	542	12,000	542
2017-04-24	536	536	532	535	14,500	535
2017-04-21	525	530	525	528	12,900	528
2017-04-20	521	525	521	524	4,500	524
2017-04-19	524	528	520	520	9,100	520
2017-04-18	526	529	517	524	6,300	524
2017-04-17	505	533	505	522	5,100	522
2017-04-14	508	515	508	513	5,800	513
2017-04-13	519	521	511	515	17,300	515
2017-04-12	528	530	517	519	5,700	519
2017-04-11	536	536	528	528	4,200	528
2017-04-10	530	537	528	534	6,300	534
2017-04-07	544	544	535	537	8,200	537
2017-04-06	555	555	534	534	8,000	534
2017-04-05	554	558	551	551	5,100	551
2017-04-04	562	562	554	557	6,600	557
2017-04-03	567	567	565	565	3,000	565
2017-03-31	566	572	566	567	8,400	567
2017-03-30	563	571	554	570	4,900	570
2017-03-29	572	574	572	572	7,200	572
2017-03-28	572	576	572	576	12,400	576
2017-03-27	574	574	571	572	9,900	572
2017-03-24	574	577	574	574	5,800	574
2017-03-23	572	575	570	574	3,100	574
2017-03-22	574	578	574	574	7,300	574
2017-03-21	575	579	575	576	8,700	576
2017-03-17	573	577	572	576	4,800	576
2017-03-16	570	577	570	577	12,000	577
2017-03-15	569	578	569	577	8,300	577
2017-03-14	578	579	571	579	5,900	579
2017-03-13	579	579	576	578	8,000	578
2017-03-10	578	579	575	578	16,300	578
2017-03-09	573	574	572	574	2,500	574
2017-03-08	575	575	572	573	6,300	573
2017-03-07	570	573	570	573	3,600	573
2017-03-06	565	571	565	571	6,400	571
2017-03-03	567	567	565	565	3,900	565
2017-03-02	559	567	559	567	8,300	567
2017-03-01	564	564	557	561	5,400	561
2017-02-28	553	563	553	563	18,200	563
2017-02-27	557	559	555	558	13,600	558
2017-02-24	557	559	557	558	8,900	558
2017-02-23	558	558	555	557	4,500	557
2017-02-22	556	558	556	557	4,700	557
2017-02-21	556	558	550	558	10,600	558
2017-02-20	556	557	555	557	2,300	557
2017-02-17	558	558	552	555	10,300	555
2017-02-16	558	558	550	555	2,800	555
2017-02-15	556	557	552	554	13,400	554
2017-02-14	555	556	553	555	4,900	555
2017-02-13	549	553	548	553	4,400	553
2017-02-10	545	548	544	545	4,700	545
2017-02-09	543	545	542	545	6,400	545
2017-02-08	543	546	542	545	3,900	545
2017-02-07	543	548	539	543	11,200	543
2017-02-06	538	547	538	543	11,700	543
2017-02-03	544	549	544	545	10,200	545
2017-02-02	547	547	543	545	5,600	545
2017-02-01	540	547	540	545	6,100	545
2017-01-31	550	550	547	548	3,100	548
2017-01-30	550	557	549	553	6,800	553
2017-01-27	554	555	548	550	5,000	550
2017-01-26	549	554	541	551	13,400	551
2017-01-25	545	546	537	544	9,400	544
2017-01-24	534	549	534	545	7,500	545
2017-01-23	539	546	539	544	5,200	544
2017-01-20	538	545	535	544	6,100	544
2017-01-19	527	539	521	539	5,900	539
2017-01-18	534	534	524	527	4,500	527
2017-01-17	539	540	532	534	8,300	534
2017-01-16	548	548	536	539	5,000	539
2017-01-13	540	548	539	548	9,100	548
2017-01-12	552	553	542	545	7,000	545
2017-01-11	551	552	545	552	5,100	552
2017-01-10	550	551	543	551	12,200	551
2017-01-06	535	549	535	549	13,700	549
2017-01-05	535	535	530	534	9,600	534
2017-01-04	526	534	519	534	12,900	534

分割・併合履歴： [1991-03-26]1株→1.1株