6848 東亜ディーケーケー(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-308368488368367,500836
2020-12-298388458318366,600836
2020-12-2887187182184319,600843
2020-12-2590090085887123,800871
2020-12-249079078859004,000900
2020-12-239049078999072,200907
2020-12-229069068998995,000899
2020-12-218919078919075,500907
2020-12-188978978928973,700897
2020-12-1790991589090412,500904
2020-12-169039149039044,700904
2020-12-1589491088990013,900900
2020-12-148908958898959,700895
2020-12-118908908738897,900889
2020-12-108648828628814,600881
2020-12-098648718648686,500868
2020-12-088688698648641,900864
2020-12-078688688658652,300865
2020-12-048618648598621,200862
2020-12-038638688628662,100866
2020-12-028758808608637,500863
2020-12-018518748518704,900870
2020-11-308908908518518,800851
2020-11-2787689787689313,400893
2020-11-2687588586987920,400879
2020-11-2588089987988013,500880
2020-11-2487987986187911,300879
2020-11-208538718538674,000867
2020-11-198638728428583,800858
2020-11-188598648538594,300859
2020-11-178698718598635,800863
2020-11-1684887084586611,900866
2020-11-138788788398395,400839
2020-11-128798798788782,400878
2020-11-118798798618799,200879
2020-11-1086687084986414,900864
2020-11-098558558438478,000847
2020-11-068488518438485,700848
2020-11-058348528348516,800851
2020-11-048398398278345,300834
2020-11-028298388288357,600835
2020-10-308368368148142,500814
2020-10-298298348268302,900830
2020-10-288178328148253,500825
2020-10-278278328128328,500832
2020-10-268428428308301,400830
2020-10-2384484583084510,700845
2020-10-228548558388444,000844
2020-10-218428568308526,100852
2020-10-2083384583083910,200839
2020-10-1984685283383314,200833
2020-10-168608608438464,800846
2020-10-158548588438456,100845
2020-10-148388718388578,300857
2020-10-138528608388386,100838
2020-10-128578718488487,100848
2020-10-098648708478577,800857
2020-10-0886787786286410,800864
2020-10-078518618518595,600859
2020-10-068668668488538,500853
2020-10-058528638528546,500854
2020-10-0290290284684821,600848
2020-09-3091692989890613,200906
2020-09-2993194491091654,100916
2020-09-28916930915929105,500929
2020-09-25912934896907128,800907
2020-09-2491791790391350,800913
2020-09-2391491790891743,700917
2020-09-1890892488290881,000908
2020-09-1790391087091056,900910
2020-09-1687189685589028,400890
2020-09-1585085785085613,900856
2020-09-1485185183484438,700844
2020-09-1184985383985053,900850
2020-09-1085686885686115,500861
2020-09-0985086284985035,500850
2020-09-0886186784985042,200850
2020-09-0785087883785067,400850
2020-09-0483584181881866,400818
2020-09-0385086184885018,600850
2020-09-0285085481582432,600824
2020-09-0185386585385613,000856
2020-08-3185986585585511,400855
2020-08-2886186584485015,600850
2020-08-278528618508614,300861
2020-08-2685085284285011,900850
2020-08-258508548488505,600850
2020-08-248508508398435,000843
2020-08-218408558408475,100847
2020-08-208418418408403,100840
2020-08-198538598418415,700841
2020-08-1884485483885010,900850
2020-08-1785185282785016,300850
2020-08-148568568518514,800851
2020-08-138628628448507,800850
2020-08-128558588518585,700858
2020-08-118498548468547,400854
2020-08-078478478168416,000841
2020-08-068308348308321,600832
2020-08-058148288128255,200825
2020-08-0478085178082920,400829
2020-08-0380183076178226,400782
2020-07-318578578208238,300823
2020-07-3083684581582719,800827
2020-07-298598598258338,300833
2020-07-288538578468574,100857
2020-07-278258628258629,400862
2020-07-2285085380580523,500805
2020-07-218298508298505,100850
2020-07-208248298178293,400829
2020-07-178448468248248,400824
2020-07-168508508408443,000844
2020-07-158488508348506,600850
2020-07-1480885080883911,100839
2020-07-1384685179679662,100796
2020-07-108468528468466,700846
2020-07-098528648468463,400846
2020-07-088498598498532,200853
2020-07-078668668498492,500849
2020-07-068498578498571,800857
2020-07-038558558418497,900849
2020-07-0285087184384410,200844
2020-07-018548558488504,700850
2020-06-308678808518513,300851
2020-06-298568618518523,800852
2020-06-2689389684485827,200858
2020-06-258688958688886,000888
2020-06-248788838638684,100868
2020-06-238698908668755,200875
2020-06-228618698538681,400868
2020-06-198658798618704,300870
2020-06-188548618428614,800861
2020-06-178658658538594,400859
2020-06-168388578388578,000857
2020-06-158648648338388,100838
2020-06-1284385683385213,400852
2020-06-118798798578588,700858
2020-06-108948948668847,800884
2020-06-098788988688987,900898
2020-06-0887987985387510,800875
2020-06-0587587585087017,900870
2020-06-0490490487687813,800878
2020-06-039089088929028,200902
2020-06-028919058919005,700900
2020-06-019039038798897,100889
2020-05-298999188999097,900909
2020-05-289009158959059,800905
2020-05-2790790788789210,600892
2020-05-268959098869095,300909
2020-05-2590090188689018,500890
2020-05-229069068869005,800900
2020-05-219119119019071,900907
2020-05-2090691689690210,800902
2020-05-1988791988791610,300916
2020-05-188708818638815,500881
2020-05-158738768558703,400870
2020-05-148788788618673,800867
2020-05-138628798628795,000879
2020-05-128818818558665,400866
2020-05-118788858708816,600881
2020-05-088708728538726,700872
2020-05-078538548368445,700844
2020-05-018768768468585,700858
2020-04-308878878728767,300876
2020-04-2888988986086012,400860
2020-04-278808868678847,700884
2020-04-2486687385587219,500872
2020-04-238508668458667,100866
2020-04-2283484781184410,300844
2020-04-2189989983084116,900841
2020-04-2090990989189915,400899
2020-04-1791592990590518,900905
2020-04-1689091189091122,100911
2020-04-1589790087089116,500891
2020-04-1489790889190818,000908
2020-04-1389190187789716,200897
2020-04-1090291488890415,100904
2020-04-0991091687488910,900889
2020-04-0886390586290322,300903
2020-04-0783888182486220,000862
2020-04-0680884080282350,800823
2020-04-0383683680982322,300823
2020-04-0286086982182125,200821
2020-04-0188891187187135,000871
2020-03-3193793787890327,300903
2020-03-3098598590794550,200945
2020-03-2792397792297135,800971
2020-03-2687388684988341,500883
2020-03-2590991287490533,900905
2020-03-2489989986289818,900898
2020-03-2387089785188940,200889
2020-03-1985287784687238,900872
2020-03-1886386582783732,900837
2020-03-1779586979586240,200862
2020-03-1682084379980634,600806
2020-03-1380086480085054,500850
2020-03-1281484181082937,900829
2020-03-1183586981882926,100829
2020-03-1082186582185037,800850
2020-03-0982983781383645,000836
2020-03-0685085184084420,700844
2020-03-0587087485686011,700860
2020-03-0485188085187014,300870
2020-03-0391092187787723,700877
2020-03-0282493082491026,300910
2020-02-2886088183984121,400841
2020-02-2793793790690817,300908
2020-02-2691993790093722,700937
2020-02-2595796093493523,900935
2020-02-2197398096896812,400968
2020-02-209849899729779,200977
2020-02-1999599898198112,600981
2020-02-181,0121,01297998717,300987
2020-02-171,0111,0279981,01410,0001,014
2020-02-141,0081,0321,0021,02415,6001,024
2020-02-131,0181,0189971,0088,9001,008
2020-02-121,0221,0241,0091,0186,6001,018
2020-02-101,0311,0361,0171,0179,3001,017
2020-02-071,0271,0551,0241,03211,7001,032
2020-02-061,0011,0259881,02018,3001,020
2020-02-059649989649857,600985
2020-02-049469719469686,500968
2020-02-0389996089996021,100960
2020-01-3195997495995916,400959
2020-01-3098098096096914,000969
2020-01-299789879689848,800984
2020-01-2897698496097115,700971
2020-01-271,0021,00399499624,300996
2020-01-249911,0049911,00218,3001,002
2020-01-231,0011,00199099112,900991
2020-01-221,0051,0109981,00214,0001,002
2020-01-211,0101,0109911,00811,7001,008
2020-01-201,0221,0261,0121,01211,4001,012
2020-01-171,0301,0321,0201,02513,2001,025
2020-01-161,0301,0391,0291,0355,7001,035
2020-01-151,0361,0381,0241,0286,2001,028
2020-01-141,0331,0381,0221,0384,1001,038
2020-01-101,0361,0371,0321,0333,7001,033
2020-01-091,0321,0491,0321,0418,7001,041
2020-01-081,0331,0401,0121,02910,5001,029
2020-01-071,0071,0441,0071,04117,5001,041
2020-01-061,0101,0201,0071,01115,1001,011

分割・併合履歴 : [1991-03-26]1株→1.1株