6848 東亜ディーケーケー(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	861	889	861	885	14,000	885
2021-12-29	865	872	864	872	8,200	872
2021-12-28	859	866	859	865	9,200	865
2021-12-27	862	872	860	860	4,400	860
2021-12-24	863	866	861	861	10,200	861
2021-12-23	864	864	859	863	1,900	863
2021-12-22	860	864	853	860	10,100	860
2021-12-21	860	864	849	860	15,900	860
2021-12-20	864	867	860	860	10,100	860
2021-12-17	862	865	860	860	5,300	860
2021-12-16	857	865	856	860	8,500	860
2021-12-15	854	862	845	858	5,800	858
2021-12-14	861	861	852	855	7,100	855
2021-12-13	863	865	854	859	9,500	859
2021-12-10	880	880	852	852	10,200	852
2021-12-09	860	873	856	873	10,900	873
2021-12-08	882	882	860	864	7,600	864
2021-12-07	850	870	850	870	11,900	870
2021-12-06	852	853	840	844	13,700	844
2021-12-03	840	858	840	851	6,700	851
2021-12-02	850	860	847	847	12,800	847
2021-12-01	840	856	840	850	13,400	850
2021-11-30	841	854	840	840	19,500	840
2021-11-29	840	851	840	840	17,800	840
2021-11-26	850	853	845	845	27,400	845
2021-11-25	850	856	848	850	25,700	850
2021-11-24	850	854	848	850	8,800	850
2021-11-22	857	859	848	850	10,900	850
2021-11-19	851	866	851	857	6,400	857
2021-11-18	860	860	842	852	8,600	852
2021-11-17	878	881	845	845	13,900	845
2021-11-16	886	889	878	878	9,200	878
2021-11-15	881	886	875	886	13,800	886
2021-11-12	848	870	846	870	19,100	870
2021-11-11	845	845	840	841	14,800	841
2021-11-10	842	847	840	840	4,300	840
2021-11-09	844	848	839	842	23,800	842
2021-11-08	842	849	842	844	13,300	844
2021-11-05	843	847	840	841	9,100	841
2021-11-04	857	857	839	843	40,300	843
2021-11-02	852	858	835	840	47,400	840
2021-11-01	853	856	849	852	12,800	852
2021-10-29	884	902	842	842	45,000	842
2021-10-28	908	909	882	882	23,300	882
2021-10-27	900	909	898	909	7,300	909
2021-10-26	897	907	886	900	14,200	900
2021-10-25	891	901	891	896	6,100	896
2021-10-22	883	900	883	891	13,400	891
2021-10-21	904	908	892	892	11,700	892
2021-10-20	893	912	893	910	12,600	910
2021-10-19	911	915	892	893	12,300	893
2021-10-18	902	909	894	907	17,000	907
2021-10-15	871	897	870	897	13,400	897
2021-10-14	860	871	858	871	13,000	871
2021-10-13	860	864	859	860	12,500	860
2021-10-12	866	877	860	860	11,600	860
2021-10-11	867	872	862	872	8,100	872
2021-10-08	870	871	858	863	10,800	863
2021-10-07	878	878	864	864	20,100	864
2021-10-06	888	896	870	870	15,700	870
2021-10-05	870	881	862	877	16,800	877
2021-10-04	888	888	880	884	17,600	884
2021-10-01	872	888	863	879	36,600	879
2021-09-30	902	905	873	875	55,600	875
2021-09-29	928	930	904	905	92,400	905
2021-09-28	937	947	921	941	140,900	941
2021-09-27	950	956	934	937	93,800	937
2021-09-24	942	970	927	941	148,400	941
2021-09-22	1,003	1,005	925	942	124,200	942
2021-09-21	976	1,022	972	1,013	94,900	1,013
2021-09-17	1,004	1,013	973	1,004	142,900	1,004
2021-09-16	996	1,015	968	989	137,500	989
2021-09-15	987	996	960	987	140,900	987
2021-09-14	922	972	922	972	166,600	972
2021-09-13	915	987	902	915	320,100	915
2021-09-10	877	900	877	900	111,300	900
2021-09-09	868	876	868	875	39,900	875
2021-09-08	878	886	873	875	37,100	875
2021-09-07	874	875	863	873	42,200	873
2021-09-06	866	873	866	873	25,200	873
2021-09-03	860	863	858	862	76,600	862
2021-09-02	860	864	858	858	17,700	858
2021-09-01	859	862	858	861	8,700	861
2021-08-31	860	861	857	858	13,300	858
2021-08-30	859	860	856	860	23,500	860
2021-08-27	851	855	850	855	16,700	855
2021-08-26	851	853	848	853	11,100	853
2021-08-25	853	856	849	851	12,300	851
2021-08-24	850	853	845	853	9,200	853
2021-08-23	850	853	844	851	15,700	851
2021-08-20	845	846	843	843	12,400	843
2021-08-19	850	850	845	845	9,000	845
2021-08-18	851	852	849	850	8,400	850
2021-08-17	844	849	844	846	5,300	846
2021-08-16	842	843	836	840	7,100	840
2021-08-13	842	845	841	843	7,600	843
2021-08-12	837	839	835	839	2,600	839
2021-08-11	835	838	833	837	4,300	837
2021-08-10	838	839	832	836	4,800	836
2021-08-06	834	837	831	836	3,300	836
2021-08-05	829	836	829	830	3,000	830
2021-08-04	835	838	828	831	3,900	831
2021-08-03	837	838	835	835	2,700	835
2021-08-02	832	838	830	838	11,700	838
2021-07-30	833	833	825	826	7,900	826
2021-07-29	831	834	829	833	7,100	833
2021-07-28	824	831	824	827	17,000	827
2021-07-27	824	824	821	824	4,400	824
2021-07-26	818	824	813	821	8,800	821
2021-07-21	797	810	797	810	10,300	810
2021-07-20	790	804	788	796	11,300	796
2021-07-19	801	807	788	791	35,400	791
2021-07-16	802	811	801	801	11,800	801
2021-07-15	816	818	801	801	10,700	801
2021-07-14	820	820	806	816	10,700	816
2021-07-13	813	827	813	820	11,900	820
2021-07-12	808	815	803	813	20,900	813
2021-07-09	813	820	803	803	29,500	803
2021-07-08	820	822	813	813	13,800	813
2021-07-07	824	826	821	822	7,700	822
2021-07-06	825	826	823	825	6,800	825
2021-07-05	824	827	824	824	4,300	824
2021-07-02	824	830	822	826	3,800	826
2021-07-01	829	829	824	824	3,500	824
2021-06-30	827	830	826	826	4,700	826
2021-06-29	826	830	826	827	4,400	827
2021-06-28	829	829	826	829	9,900	829
2021-06-25	830	831	828	829	12,400	829
2021-06-24	829	830	828	829	5,800	829
2021-06-23	827	827	825	827	1,700	827
2021-06-22	828	828	825	825	4,800	825
2021-06-21	827	827	820	820	12,100	820
2021-06-18	831	832	828	829	10,300	829
2021-06-17	828	831	825	830	3,700	830
2021-06-16	825	830	824	828	6,000	828
2021-06-15	823	829	823	827	3,800	827
2021-06-14	822	828	822	824	3,700	824
2021-06-11	830	830	822	822	14,000	822
2021-06-10	823	828	823	824	3,100	824
2021-06-09	825	828	824	824	1,500	824
2021-06-08	824	827	821	825	4,500	825
2021-06-07	828	830	824	824	4,100	824
2021-06-04	830	832	828	828	1,700	828
2021-06-03	829	832	824	828	5,700	828
2021-06-02	822	827	822	826	3,700	826
2021-06-01	822	829	822	822	3,400	822
2021-05-31	828	831	821	821	5,200	821
2021-05-28	822	835	822	833	10,600	833
2021-05-27	827	833	822	822	9,300	822
2021-05-26	829	831	825	827	5,000	827
2021-05-25	834	839	823	829	15,900	829
2021-05-24	826	835	826	833	3,100	833
2021-05-21	826	835	826	830	3,000	830
2021-05-20	833	833	821	821	12,500	821
2021-05-19	841	842	832	832	6,300	832
2021-05-18	838	843	838	840	4,900	840
2021-05-17	840	849	836	842	9,000	842
2021-05-14	822	839	822	835	8,500	835
2021-05-13	823	834	815	815	11,300	815
2021-05-12	835	835	825	825	7,500	825
2021-05-11	842	842	832	832	21,900	832
2021-05-10	846	864	846	857	14,600	857
2021-05-07	822	843	822	836	13,000	836
2021-05-06	821	830	821	822	6,200	822
2021-04-30	821	828	820	820	5,800	820
2021-04-28	834	834	821	821	7,300	821
2021-04-27	822	834	822	828	12,700	828
2021-04-26	827	833	819	819	18,500	819
2021-04-23	834	836	831	835	14,400	835
2021-04-22	823	835	823	834	23,400	834
2021-04-21	821	825	820	821	7,900	821
2021-04-20	821	829	821	821	6,000	821
2021-04-19	826	830	822	822	4,600	822
2021-04-16	826	830	823	823	11,300	823
2021-04-15	822	830	822	828	5,700	828
2021-04-14	827	831	822	822	13,000	822
2021-04-13	827	834	827	828	6,200	828
2021-04-12	826	832	822	827	8,700	827
2021-04-09	824	833	819	819	13,700	819
2021-04-08	833	833	820	821	28,500	821
2021-04-07	820	832	820	832	9,200	832
2021-04-06	834	835	818	818	26,900	818
2021-04-05	833	836	826	832	15,700	832
2021-04-02	829	835	826	833	7,600	833
2021-04-01	840	840	818	826	38,000	826
2021-03-31	818	833	818	820	11,500	820
2021-03-30	842	842	817	817	21,400	817
2021-03-29	845	847	826	843	49,900	843
2021-03-26	825	846	825	845	16,400	845
2021-03-25	821	833	821	825	16,500	825
2021-03-24	853	856	820	821	23,400	821
2021-03-23	863	863	854	854	10,700	854
2021-03-22	866	866	852	865	11,100	865
2021-03-19	854	866	852	866	18,400	866
2021-03-18	851	865	851	859	11,500	859
2021-03-17	846	850	846	850	6,200	850
2021-03-16	838	850	835	844	16,000	844
2021-03-15	840	840	835	838	10,100	838
2021-03-12	831	840	831	840	12,000	840
2021-03-11	853	853	832	835	15,400	835
2021-03-10	851	855	850	853	7,900	853
2021-03-09	848	850	843	850	8,300	850
2021-03-08	840	847	836	847	10,200	847
2021-03-05	825	836	820	836	13,200	836
2021-03-04	827	827	816	823	11,300	823
2021-03-03	814	827	814	827	7,000	827
2021-03-02	825	825	812	813	12,700	813
2021-03-01	820	829	819	825	17,300	825
2021-02-26	830	830	815	815	5,800	815
2021-02-25	832	835	818	818	24,600	818
2021-02-24	836	836	831	832	3,400	832
2021-02-22	830	832	830	832	2,900	832
2021-02-19	826	832	826	830	6,800	830
2021-02-18	848	848	826	826	12,900	826
2021-02-17	851	859	851	851	4,100	851
2021-02-16	864	864	848	854	7,800	854
2021-02-15	859	864	857	863	7,600	863
2021-02-12	865	868	860	861	5,600	861
2021-02-10	865	865	865	865	1,100	865
2021-02-09	856	865	856	862	5,900	862
2021-02-08	855	863	853	863	10,500	863
2021-02-05	851	855	847	855	6,000	855
2021-02-04	847	852	846	851	3,300	851
2021-02-03	843	846	841	844	4,800	844
2021-02-02	832	847	832	836	5,600	836
2021-02-01	844	858	825	831	9,100	831
2021-01-29	862	870	835	842	9,800	842
2021-01-28	846	873	839	873	35,400	873
2021-01-27	845	850	845	846	5,900	846
2021-01-26	835	845	835	845	6,900	845
2021-01-25	825	845	825	834	9,700	834
2021-01-22	825	830	825	825	5,300	825
2021-01-21	833	839	824	825	17,500	825
2021-01-20	837	841	833	833	3,200	833
2021-01-19	846	848	830	840	17,900	840
2021-01-18	872	872	842	845	17,600	845
2021-01-15	843	847	834	842	5,600	842
2021-01-14	844	855	844	844	8,700	844
2021-01-13	840	848	840	843	6,300	843
2021-01-12	840	846	833	840	12,000	840
2021-01-08	832	840	827	834	19,400	834
2021-01-07	838	844	831	838	12,500	838
2021-01-06	846	849	827	831	12,400	831
2021-01-05	850	851	833	837	10,000	837
2021-01-04	848	848	836	842	2,900	842

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