6848 東亜ディーケーケー(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	801	804	801	801	2,500	801
2022-12-29	785	804	785	804	6,900	804
2022-12-28	797	797	789	795	5,700	795
2022-12-27	798	798	793	793	2,000	793
2022-12-26	794	800	792	798	4,400	798
2022-12-23	794	795	786	792	12,900	792
2022-12-22	787	794	786	794	9,800	794
2022-12-21	811	814	786	786	20,300	786
2022-12-20	820	826	809	820	28,200	820
2022-12-19	820	824	819	820	7,800	820
2022-12-16	827	832	820	820	13,800	820
2022-12-15	820	830	820	827	4,800	827
2022-12-14	825	826	823	823	4,800	823
2022-12-13	824	829	822	822	4,900	822
2022-12-12	826	826	824	824	2,600	824
2022-12-09	816	824	816	823	6,000	823
2022-12-08	820	824	817	820	11,100	820
2022-12-07	820	825	820	820	6,400	820
2022-12-06	840	840	821	821	12,000	821
2022-12-05	849	849	840	840	10,500	840
2022-12-02	845	852	840	841	20,900	841
2022-12-01	849	853	822	849	28,200	849
2022-11-30	866	866	849	849	8,800	849
2022-11-29	868	868	854	855	10,300	855
2022-11-28	872	873	861	870	7,500	870
2022-11-25	887	887	868	872	13,400	872
2022-11-24	870	887	870	887	10,000	887
2022-11-22	858	867	858	866	10,300	866
2022-11-21	855	856	849	853	8,200	853
2022-11-18	853	854	848	851	9,800	851
2022-11-17	846	853	845	853	11,300	853
2022-11-16	852	852	844	846	6,600	846
2022-11-15	845	850	845	848	3,300	848
2022-11-14	852	852	844	845	4,800	845
2022-11-11	850	852	846	852	11,000	852
2022-11-10	847	852	845	850	12,600	850
2022-11-09	852	855	845	849	11,100	849
2022-11-08	861	861	843	844	19,900	844
2022-11-07	858	868	849	868	24,900	868
2022-11-04	851	851	840	845	21,800	845
2022-11-02	866	866	847	850	15,500	850
2022-11-01	863	870	855	859	16,200	859
2022-10-31	841	860	836	857	31,800	857
2022-10-28	850	866	842	854	151,400	854
2022-10-27	846	855	839	852	18,400	852
2022-10-26	850	854	846	854	19,000	854
2022-10-25	838	851	834	849	30,900	849
2022-10-24	836	845	835	837	22,300	837
2022-10-21	831	841	830	836	26,100	836
2022-10-20	835	841	832	838	33,900	838
2022-10-19	840	846	830	844	27,800	844
2022-10-18	830	839	830	835	35,600	835
2022-10-17	830	845	830	835	31,600	835
2022-10-14	830	848	830	840	32,400	840
2022-10-13	830	842	830	832	66,500	832
2022-10-12	837	843	827	834	41,500	834
2022-10-11	846	863	845	852	35,700	852
2022-10-07	853	864	852	860	21,500	860
2022-10-06	860	871	860	863	11,900	863
2022-10-05	882	885	858	860	28,600	860
2022-10-04	864	884	858	880	31,100	880
2022-10-03	850	858	850	858	14,500	858
2022-09-30	851	855	849	850	20,000	850
2022-09-29	860	860	848	853	67,400	853
2022-09-28	850	864	848	863	127,200	863
2022-09-27	850	856	847	850	34,200	850
2022-09-26	845	850	840	841	38,900	841
2022-09-22	853	855	840	844	66,700	844
2022-09-21	850	855	847	853	90,900	853
2022-09-20	855	857	843	843	64,600	843
2022-09-16	850	854	848	848	44,500	848
2022-09-15	850	854	843	849	67,000	849
2022-09-14	840	850	839	841	35,500	841
2022-09-13	850	850	837	845	29,000	845
2022-09-12	850	855	842	848	31,300	848
2022-09-09	850	851	840	840	63,200	840
2022-09-08	850	855	845	845	35,200	845
2022-09-07	849	854	843	852	31,600	852
2022-09-06	850	855	843	843	16,800	843
2022-09-05	848	851	844	847	18,300	847
2022-09-02	850	854	839	840	163,000	840
2022-09-01	840	850	840	845	26,000	845
2022-08-31	847	853	845	845	12,300	845
2022-08-30	850	858	843	853	16,200	853
2022-08-29	845	853	842	845	34,300	845
2022-08-26	865	865	852	854	27,100	854
2022-08-25	849	850	845	845	19,800	845
2022-08-24	850	854	843	845	15,600	845
2022-08-23	849	850	842	846	17,200	846
2022-08-22	845	853	845	847	13,200	847
2022-08-19	850	851	844	845	19,700	845
2022-08-18	850	850	838	843	30,300	843
2022-08-17	850	857	844	850	14,600	850
2022-08-16	850	854	843	850	26,100	850
2022-08-15	857	860	843	855	14,000	855
2022-08-12	850	861	850	861	14,500	861
2022-08-10	843	850	840	847	17,400	847
2022-08-09	840	854	840	846	22,600	846
2022-08-08	840	848	840	840	16,500	840
2022-08-05	833	848	833	840	11,200	840
2022-08-04	857	857	835	837	12,400	837
2022-08-03	850	861	846	857	20,300	857
2022-08-02	866	871	843	843	4,800	843
2022-08-01	864	890	859	865	9,200	865
2022-07-29	921	921	875	875	7,900	875
2022-07-28	901	926	885	926	21,500	926
2022-07-27	901	901	894	894	1,900	894
2022-07-26	907	909	905	905	2,700	905
2022-07-25	905	920	905	909	17,200	909
2022-07-22	904	906	895	905	8,600	905
2022-07-21	909	923	897	910	4,800	910
2022-07-20	916	925	892	909	19,600	909
2022-07-19	906	906	888	899	3,700	899
2022-07-15	906	912	892	909	7,400	909
2022-07-14	899	908	899	905	3,500	905
2022-07-13	876	896	876	889	6,500	889
2022-07-12	898	898	869	875	10,200	875
2022-07-11	916	916	893	907	14,900	907
2022-07-08	901	919	895	901	15,500	901
2022-07-07	882	912	880	901	7,600	901
2022-07-06	904	904	891	891	9,900	891
2022-07-05	898	911	895	906	7,100	906
2022-07-04	895	903	875	898	7,100	898
2022-07-01	865	884	858	884	10,000	884
2022-06-30	914	914	865	865	14,400	865
2022-06-29	887	912	869	912	32,800	912
2022-06-28	879	894	877	887	6,900	887
2022-06-27	882	887	873	877	5,700	877
2022-06-24	861	878	861	873	7,000	873
2022-06-23	854	871	854	861	7,500	861
2022-06-22	868	876	842	842	5,500	842
2022-06-21	837	860	837	860	7,400	860
2022-06-20	858	859	830	833	12,100	833
2022-06-17	846	863	846	850	10,700	850
2022-06-16	847	864	845	864	8,100	864
2022-06-15	866	882	828	828	24,800	828
2022-06-14	888	890	860	861	14,700	861
2022-06-13	891	894	891	892	2,500	892
2022-06-10	930	930	905	905	10,600	905
2022-06-09	924	930	917	930	6,800	930
2022-06-08	927	947	915	924	12,400	924
2022-06-07	943	949	927	927	7,800	927
2022-06-06	929	955	925	943	10,400	943
2022-06-03	961	961	921	937	9,600	937
2022-06-02	968	968	955	965	6,300	965
2022-06-01	966	972	961	968	9,100	968
2022-05-31	963	972	959	970	14,000	970
2022-05-30	944	972	940	972	37,600	972
2022-05-27	955	955	931	939	8,200	939
2022-05-26	931	955	931	955	12,400	955
2022-05-25	930	932	921	932	15,400	932
2022-05-24	945	951	929	930	7,400	930
2022-05-23	947	950	943	947	7,400	947
2022-05-20	941	954	937	947	12,400	947
2022-05-19	934	945	930	945	9,100	945
2022-05-18	926	939	925	939	9,500	939
2022-05-17	924	936	924	930	10,100	930
2022-05-16	936	938	920	932	9,300	932
2022-05-13	920	936	918	936	11,700	936
2022-05-12	910	925	910	924	8,200	924
2022-05-11	910	923	903	912	11,400	912
2022-05-10	915	927	906	912	5,700	912
2022-05-09	923	938	910	915	13,600	915
2022-05-06	955	955	939	951	9,700	951
2022-05-02	905	955	905	943	15,700	943
2022-04-28	920	940	896	902	23,400	902
2022-04-27	880	950	880	950	47,500	950
2022-04-26	895	898	872	880	16,500	880
2022-04-25	928	930	890	894	15,200	894
2022-04-22	910	936	901	928	24,300	928
2022-04-21	923	923	910	915	9,600	915
2022-04-20	921	926	918	923	5,900	923
2022-04-19	913	927	910	924	12,100	924
2022-04-18	912	919	903	915	7,400	915
2022-04-15	919	919	911	915	3,800	915
2022-04-14	912	919	910	919	3,900	919
2022-04-13	910	916	909	916	18,900	916
2022-04-12	899	917	888	916	17,800	916
2022-04-11	911	915	905	908	11,000	908
2022-04-08	894	912	892	909	8,600	909
2022-04-07	897	911	887	897	16,800	897
2022-04-06	925	925	913	915	9,300	915
2022-04-05	952	952	933	938	9,000	938
2022-04-04	921	927	915	922	9,400	922
2022-04-01	908	924	908	921	6,000	921
2022-03-31	932	938	918	918	12,200	918
2022-03-30	918	933	915	933	10,900	933
2022-03-29	943	948	923	948	17,300	948
2022-03-28	923	947	918	943	10,800	943
2022-03-25	928	933	921	928	12,600	928
2022-03-24	919	928	909	928	7,500	928
2022-03-23	918	924	910	923	16,100	923
2022-03-22	910	910	893	907	10,500	907
2022-03-18	909	910	894	910	8,300	910
2022-03-17	914	916	898	909	12,100	909
2022-03-16	903	906	894	906	9,500	906
2022-03-15	852	897	849	894	11,500	894
2022-03-14	860	876	859	860	15,700	860
2022-03-11	860	874	860	867	13,500	867
2022-03-10	856	878	856	876	13,700	876
2022-03-09	859	859	844	853	11,800	853
2022-03-08	866	874	831	842	41,700	842
2022-03-07	909	917	896	911	14,100	911
2022-03-04	911	918	908	910	10,000	910
2022-03-03	914	918	914	917	2,900	917
2022-03-02	912	928	911	914	10,100	914
2022-03-01	922	928	910	912	12,200	912
2022-02-28	905	918	898	918	11,100	918
2022-02-25	912	912	902	903	9,400	903
2022-02-24	902	912	899	912	19,900	912
2022-02-22	907	909	900	902	9,000	902
2022-02-21	918	918	903	912	5,500	912
2022-02-18	913	927	903	919	9,800	919
2022-02-17	908	916	900	916	8,600	916
2022-02-16	911	913	901	903	8,300	903
2022-02-15	910	926	899	901	29,100	901
2022-02-14	923	923	911	918	7,800	918
2022-02-10	922	924	905	924	11,300	924
2022-02-09	901	921	901	921	7,600	921
2022-02-08	902	910	902	907	4,600	907
2022-02-07	901	909	898	905	5,800	905
2022-02-04	915	915	904	908	8,400	908
2022-02-03	918	918	908	908	5,200	908
2022-02-02	896	919	896	919	16,100	919
2022-02-01	902	902	885	896	12,200	896
2022-01-31	900	902	877	902	14,600	902
2022-01-28	881	893	869	893	13,900	893
2022-01-27	883	893	875	885	27,800	885
2022-01-26	885	893	885	888	4,800	888
2022-01-25	874	892	870	885	18,500	885
2022-01-24	867	874	865	874	5,200	874
2022-01-21	865	873	858	873	14,400	873
2022-01-20	871	878	865	868	8,400	868
2022-01-19	886	886	864	864	25,000	864
2022-01-18	896	896	877	886	12,700	886
2022-01-17	879	890	879	890	3,600	890
2022-01-14	889	892	859	880	29,700	880
2022-01-13	904	904	890	890	7,200	890
2022-01-12	895	903	892	903	8,900	903
2022-01-11	887	887	873	880	15,900	880
2022-01-07	882	883	864	880	14,200	880
2022-01-06	890	894	879	885	11,300	885
2022-01-05	885	899	885	893	7,300	893
2022-01-04	899	899	888	899	6,600	899

分割・併合履歴： [1991-03-26]1株→1.1株