6848 東亜ディーケーケー(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	774	794	767	782	18,600	782
2018-12-27	769	789	760	789	31,400	789
2018-12-26	752	760	723	740	32,800	740
2018-12-25	752	761	722	722	71,300	722
2018-12-21	743	799	730	791	151,900	791
2018-12-20	776	789	720	728	95,000	728
2018-12-19	798	818	789	791	41,100	791
2018-12-18	820	825	798	799	32,000	799
2018-12-17	834	869	824	842	66,200	842
2018-12-14	892	894	832	834	59,900	834
2018-12-13	920	930	890	892	38,900	892
2018-12-12	863	937	863	927	50,400	927
2018-12-11	878	897	862	863	29,500	863
2018-12-10	871	902	870	887	41,200	887
2018-12-07	907	909	883	888	25,400	888
2018-12-06	920	920	899	906	30,700	906
2018-12-05	930	945	914	929	34,800	929
2018-12-04	963	970	934	937	22,200	937
2018-12-03	972	976	961	971	32,200	971
2018-11-30	935	958	917	958	45,500	958
2018-11-29	939	946	925	926	54,100	926
2018-11-28	944	949	917	947	46,800	947
2018-11-27	982	984	934	944	64,400	944
2018-11-26	979	982	953	978	27,600	978
2018-11-22	994	1,001	957	979	48,200	979
2018-11-21	951	994	943	994	37,400	994
2018-11-20	990	1,002	950	963	63,900	963
2018-11-19	999	1,020	987	994	65,200	994
2018-11-16	1,016	1,023	999	1,004	25,400	1,004
2018-11-15	1,036	1,039	1,006	1,011	25,200	1,011
2018-11-14	1,085	1,097	1,032	1,033	29,000	1,033
2018-11-13	1,021	1,090	1,014	1,081	67,100	1,081
2018-11-12	1,090	1,090	1,035	1,041	37,900	1,041
2018-11-09	1,068	1,107	1,040	1,099	47,000	1,099
2018-11-08	1,073	1,120	1,059	1,072	51,600	1,072
2018-11-07	1,100	1,103	1,046	1,048	79,600	1,048
2018-11-06	1,131	1,131	1,087	1,101	47,000	1,101
2018-11-05	1,123	1,141	1,098	1,116	44,200	1,116
2018-11-02	1,174	1,204	1,101	1,144	80,800	1,144
2018-11-01	1,277	1,280	1,167	1,170	64,400	1,170
2018-10-31	1,221	1,335	1,211	1,307	103,700	1,307
2018-10-30	1,166	1,294	1,153	1,294	83,200	1,294
2018-10-29	1,098	1,151	1,095	1,143	48,500	1,143
2018-10-26	1,158	1,171	1,087	1,098	53,700	1,098
2018-10-25	1,200	1,205	1,140	1,151	57,400	1,151
2018-10-24	1,203	1,224	1,200	1,215	19,500	1,215
2018-10-23	1,242	1,242	1,204	1,208	20,000	1,208
2018-10-22	1,242	1,252	1,215	1,242	18,500	1,242
2018-10-19	1,240	1,256	1,211	1,253	27,600	1,253
2018-10-18	1,270	1,284	1,249	1,255	17,500	1,255
2018-10-17	1,245	1,262	1,236	1,253	13,700	1,253
2018-10-16	1,215	1,228	1,197	1,215	31,300	1,215
2018-10-15	1,278	1,296	1,232	1,232	26,200	1,232
2018-10-12	1,232	1,304	1,220	1,298	61,300	1,298
2018-10-11	1,210	1,238	1,197	1,202	66,900	1,202
2018-10-10	1,256	1,315	1,249	1,300	39,000	1,300
2018-10-09	1,277	1,277	1,216	1,239	61,000	1,239
2018-10-05	1,311	1,311	1,272	1,283	38,500	1,283
2018-10-04	1,356	1,356	1,295	1,307	60,700	1,307
2018-10-03	1,373	1,391	1,343	1,348	35,300	1,348
2018-10-02	1,431	1,451	1,389	1,389	54,700	1,389
2018-10-01	1,397	1,461	1,397	1,433	35,700	1,433
2018-09-28	1,418	1,418	1,383	1,396	50,900	1,396
2018-09-27	1,474	1,474	1,423	1,430	53,800	1,430
2018-09-26	1,410	1,492	1,405	1,476	55,500	1,476
2018-09-25	1,369	1,431	1,354	1,423	125,900	1,423
2018-09-21	1,350	1,376	1,343	1,367	42,800	1,367
2018-09-20	1,339	1,347	1,320	1,344	37,100	1,344
2018-09-19	1,314	1,339	1,305	1,330	26,200	1,330
2018-09-18	1,282	1,317	1,267	1,302	31,400	1,302
2018-09-14	1,260	1,294	1,259	1,287	43,300	1,287
2018-09-13	1,246	1,264	1,220	1,251	27,100	1,251
2018-09-12	1,274	1,275	1,242	1,248	29,200	1,248
2018-09-11	1,284	1,285	1,250	1,267	33,900	1,267
2018-09-10	1,327	1,328	1,283	1,284	29,300	1,284
2018-09-07	1,273	1,353	1,273	1,313	79,100	1,313
2018-09-06	1,278	1,320	1,263	1,287	50,800	1,287
2018-09-05	1,300	1,300	1,266	1,280	30,300	1,280
2018-09-04	1,299	1,360	1,291	1,305	81,900	1,305
2018-09-03	1,287	1,346	1,275	1,294	95,800	1,294
2018-08-31	1,204	1,341	1,198	1,280	173,700	1,280
2018-08-30	1,237	1,241	1,199	1,213	63,300	1,213
2018-08-29	1,245	1,253	1,233	1,242	35,600	1,242
2018-08-28	1,251	1,255	1,214	1,240	53,000	1,240
2018-08-27	1,266	1,286	1,251	1,251	40,300	1,251
2018-08-24	1,190	1,231	1,190	1,221	26,300	1,221
2018-08-23	1,180	1,216	1,175	1,190	73,500	1,190
2018-08-22	1,140	1,179	1,125	1,173	104,700	1,173
2018-08-21	1,178	1,212	1,149	1,170	51,900	1,170
2018-08-20	1,176	1,219	1,147	1,192	55,000	1,192
2018-08-17	1,191	1,200	1,156	1,190	51,500	1,190
2018-08-16	1,158	1,204	1,157	1,187	41,700	1,187
2018-08-15	1,213	1,214	1,148	1,184	101,000	1,184
2018-08-14	1,262	1,269	1,215	1,222	85,500	1,222
2018-08-13	1,318	1,319	1,230	1,251	101,300	1,251
2018-08-10	1,383	1,383	1,327	1,332	49,300	1,332
2018-08-09	1,388	1,404	1,370	1,383	31,500	1,383
2018-08-08	1,360	1,435	1,360	1,402	73,000	1,402
2018-08-07	1,373	1,399	1,332	1,360	63,600	1,360
2018-08-06	1,416	1,416	1,365	1,384	119,100	1,384
2018-08-03	1,421	1,454	1,411	1,429	91,400	1,429
2018-08-02	1,424	1,496	1,386	1,463	333,100	1,463
2018-08-01	1,328	1,424	1,268	1,424	453,600	1,424
2018-07-31	1,140	1,158	1,128	1,148	28,500	1,148
2018-07-30	1,178	1,179	1,150	1,167	17,400	1,167
2018-07-27	1,185	1,202	1,160	1,165	19,600	1,165
2018-07-26	1,200	1,202	1,160	1,193	29,600	1,193
2018-07-25	1,154	1,180	1,143	1,177	20,100	1,177
2018-07-24	1,122	1,163	1,112	1,150	33,200	1,150
2018-07-23	1,083	1,142	1,069	1,121	91,600	1,121
2018-07-20	1,073	1,087	1,051	1,084	25,300	1,084
2018-07-19	1,058	1,099	1,043	1,088	41,100	1,088
2018-07-18	1,051	1,086	1,037	1,071	78,400	1,071
2018-07-17	1,048	1,075	1,033	1,046	24,800	1,046
2018-07-13	1,035	1,053	1,000	1,037	82,700	1,037
2018-07-12	1,087	1,087	1,030	1,031	95,300	1,031
2018-07-11	1,149	1,150	1,081	1,083	79,200	1,083
2018-07-10	1,147	1,195	1,147	1,147	56,300	1,147
2018-07-09	1,186	1,188	1,121	1,146	97,700	1,146
2018-07-06	1,113	1,199	1,107	1,186	80,300	1,186
2018-07-05	1,062	1,109	1,062	1,105	49,800	1,105
2018-07-04	1,054	1,071	1,045	1,062	50,300	1,062
2018-07-03	1,068	1,103	1,056	1,079	44,100	1,079
2018-07-02	1,130	1,131	1,069	1,075	30,000	1,075
2018-06-29	1,124	1,135	1,103	1,130	22,900	1,130
2018-06-28	1,124	1,138	1,081	1,135	52,300	1,135
2018-06-27	1,110	1,155	1,074	1,140	64,800	1,140
2018-06-26	1,170	1,178	1,088	1,119	122,800	1,119
2018-06-25	1,189	1,235	1,186	1,196	37,500	1,196
2018-06-22	1,223	1,223	1,176	1,185	48,800	1,185
2018-06-21	1,215	1,267	1,215	1,238	27,400	1,238
2018-06-20	1,231	1,235	1,180	1,214	37,300	1,214
2018-06-19	1,254	1,264	1,226	1,229	38,200	1,229
2018-06-18	1,268	1,268	1,221	1,263	31,600	1,263
2018-06-15	1,244	1,289	1,224	1,270	52,600	1,270
2018-06-14	1,289	1,289	1,216	1,244	97,500	1,244
2018-06-13	1,235	1,310	1,232	1,300	43,800	1,300
2018-06-12	1,233	1,236	1,205	1,236	25,800	1,236
2018-06-11	1,238	1,238	1,201	1,219	49,200	1,219
2018-06-08	1,244	1,258	1,187	1,237	101,900	1,237
2018-06-07	1,210	1,279	1,186	1,275	81,000	1,275
2018-06-06	1,215	1,215	1,181	1,197	33,000	1,197
2018-06-05	1,210	1,220	1,178	1,210	58,200	1,210
2018-06-04	1,218	1,221	1,195	1,212	40,300	1,212
2018-06-01	1,239	1,248	1,166	1,203	109,300	1,203
2018-05-31	1,223	1,241	1,217	1,241	31,400	1,241
2018-05-30	1,232	1,232	1,201	1,209	36,000	1,209
2018-05-29	1,280	1,280	1,213	1,252	76,600	1,252
2018-05-28	1,315	1,316	1,278	1,286	42,100	1,286
2018-05-25	1,267	1,322	1,241	1,315	64,200	1,315
2018-05-24	1,282	1,284	1,232	1,268	79,000	1,268
2018-05-23	1,342	1,347	1,281	1,290	53,200	1,290
2018-05-22	1,350	1,352	1,313	1,343	50,900	1,343
2018-05-21	1,362	1,367	1,317	1,339	42,700	1,339
2018-05-18	1,391	1,393	1,328	1,362	36,400	1,362
2018-05-17	1,313	1,384	1,313	1,381	53,400	1,381
2018-05-16	1,328	1,344	1,288	1,301	34,300	1,301
2018-05-15	1,372	1,378	1,297	1,317	85,100	1,317
2018-05-14	1,445	1,452	1,369	1,384	57,000	1,384
2018-05-11	1,450	1,458	1,426	1,433	64,400	1,433
2018-05-10	1,468	1,537	1,440	1,457	112,200	1,457
2018-05-09	1,410	1,531	1,391	1,438	238,300	1,438
2018-05-08	1,256	1,390	1,256	1,365	144,800	1,365
2018-05-07	1,245	1,275	1,228	1,264	40,800	1,264
2018-05-02	1,297	1,333	1,248	1,262	59,800	1,262
2018-05-01	1,394	1,395	1,300	1,305	41,600	1,305
2018-04-27	1,360	1,388	1,316	1,385	48,700	1,385
2018-04-26	1,369	1,389	1,340	1,370	24,400	1,370
2018-04-25	1,354	1,364	1,335	1,364	16,400	1,364
2018-04-24	1,313	1,364	1,304	1,361	41,100	1,361
2018-04-23	1,244	1,308	1,229	1,301	43,100	1,301
2018-04-20	1,317	1,317	1,241	1,251	49,400	1,251
2018-04-19	1,233	1,294	1,228	1,292	50,700	1,292
2018-04-18	1,236	1,242	1,207	1,223	21,700	1,223
2018-04-17	1,219	1,247	1,187	1,236	48,700	1,236
2018-04-16	1,276	1,285	1,223	1,228	18,800	1,228
2018-04-13	1,248	1,290	1,240	1,276	28,100	1,276
2018-04-12	1,321	1,323	1,231	1,238	54,900	1,238
2018-04-11	1,347	1,347	1,308	1,321	11,500	1,321
2018-04-10	1,293	1,360	1,293	1,341	31,700	1,341
2018-04-09	1,284	1,319	1,263	1,293	52,900	1,293
2018-04-06	1,376	1,382	1,286	1,293	93,200	1,293
2018-04-05	1,422	1,426	1,375	1,379	27,400	1,379
2018-04-04	1,407	1,415	1,382	1,407	24,600	1,407
2018-04-03	1,358	1,425	1,354	1,408	42,000	1,408
2018-03-30	1,308	1,403	1,308	1,375	78,100	1,375
2018-03-29	1,292	1,346	1,276	1,298	58,100	1,298
2018-03-28	1,234	1,274	1,216	1,266	64,100	1,266
2018-03-27	1,288	1,290	1,223	1,256	55,800	1,256
2018-03-26	1,293	1,293	1,227	1,268	96,400	1,268
2018-03-23	1,340	1,360	1,297	1,326	78,400	1,326
2018-03-22	1,366	1,449	1,366	1,394	62,500	1,394
2018-03-20	1,337	1,396	1,323	1,365	57,600	1,365
2018-03-19	1,349	1,370	1,290	1,367	44,800	1,367
2018-03-16	1,425	1,427	1,358	1,366	36,100	1,366
2018-03-15	1,355	1,427	1,341	1,426	56,700	1,426
2018-03-14	1,376	1,399	1,337	1,353	52,100	1,353
2018-03-13	1,370	1,423	1,350	1,401	37,900	1,401
2018-03-12	1,323	1,383	1,281	1,379	56,400	1,379
2018-03-09	1,322	1,330	1,279	1,298	30,100	1,298
2018-03-08	1,338	1,338	1,285	1,296	35,800	1,296
2018-03-07	1,331	1,369	1,317	1,332	32,000	1,332
2018-03-06	1,350	1,374	1,321	1,330	36,200	1,330
2018-03-05	1,426	1,433	1,316	1,324	65,800	1,324
2018-03-02	1,381	1,436	1,355	1,378	101,100	1,378
2018-03-01	1,395	1,436	1,381	1,389	73,600	1,389
2018-02-28	1,328	1,427	1,310	1,409	87,800	1,409
2018-02-27	1,323	1,347	1,292	1,328	64,100	1,328
2018-02-26	1,294	1,337	1,277	1,303	66,700	1,303
2018-02-23	1,253	1,282	1,237	1,272	87,700	1,272
2018-02-22	1,163	1,255	1,163	1,252	128,300	1,252
2018-02-21	1,131	1,150	1,110	1,141	24,100	1,141
2018-02-20	1,080	1,134	1,073	1,113	32,800	1,113
2018-02-19	1,023	1,141	1,023	1,077	54,100	1,077
2018-02-16	1,050	1,050	1,019	1,020	14,400	1,020
2018-02-15	1,010	1,033	1,004	1,020	19,900	1,020
2018-02-14	1,036	1,044	995	1,003	51,200	1,003
2018-02-13	1,054	1,082	1,036	1,036	26,100	1,036
2018-02-09	1,050	1,080	1,021	1,054	39,000	1,054
2018-02-08	1,080	1,100	1,061	1,090	35,500	1,090
2018-02-07	1,120	1,152	1,070	1,074	42,500	1,074
2018-02-06	1,121	1,159	1,043	1,093	112,900	1,093
2018-02-05	1,120	1,209	1,107	1,200	181,300	1,200
2018-02-02	1,220	1,280	1,215	1,270	94,200	1,270
2018-02-01	1,172	1,211	1,165	1,209	43,300	1,209
2018-01-31	1,198	1,198	1,146	1,153	41,000	1,153
2018-01-30	1,237	1,251	1,188	1,198	56,500	1,198
2018-01-29	1,225	1,243	1,214	1,237	39,000	1,237
2018-01-26	1,260	1,340	1,175	1,214	148,100	1,214
2018-01-25	1,221	1,258	1,213	1,250	51,700	1,250
2018-01-24	1,170	1,243	1,166	1,220	66,400	1,220
2018-01-23	1,142	1,182	1,142	1,167	38,600	1,167
2018-01-22	1,129	1,145	1,120	1,142	26,500	1,142
2018-01-19	1,135	1,139	1,123	1,135	19,700	1,135
2018-01-18	1,147	1,153	1,128	1,129	29,000	1,129
2018-01-17	1,129	1,165	1,123	1,147	49,700	1,147
2018-01-16	1,087	1,134	1,082	1,131	45,300	1,131
2018-01-15	1,100	1,107	1,075	1,080	15,600	1,080
2018-01-12	1,084	1,093	1,061	1,089	26,000	1,089
2018-01-11	1,083	1,090	1,070	1,080	28,900	1,080
2018-01-10	1,100	1,110	1,086	1,096	28,100	1,096
2018-01-09	1,104	1,114	1,087	1,111	31,900	1,111
2018-01-05	1,129	1,129	1,103	1,116	22,000	1,116
2018-01-04	1,120	1,137	1,109	1,128	39,800	1,128

分割・併合履歴： [1991-03-26]1株→1.1株