6848 東亜ディーケーケー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	877	883	877	883	2,300	883
2023-12-28	873	878	872	876	5,000	876
2023-12-27	869	882	869	880	12,400	880
2023-12-26	866	878	866	875	5,000	875
2023-12-25	884	885	867	872	6,400	872
2023-12-22	880	897	880	884	7,800	884
2023-12-21	891	893	876	880	5,300	880
2023-12-20	895	905	890	897	7,200	897
2023-12-19	895	895	887	895	4,900	895
2023-12-18	880	892	870	888	16,400	888
2023-12-15	880	892	880	880	4,900	880
2023-12-14	880	892	865	880	6,800	880
2023-12-13	880	892	874	878	5,800	878
2023-12-12	880	888	874	883	7,200	883
2023-12-11	867	886	867	884	5,400	884
2023-12-08	870	881	863	867	14,500	867
2023-12-07	887	887	880	880	2,500	880
2023-12-06	894	904	894	895	5,500	895
2023-12-05	893	910	893	902	9,800	902
2023-12-04	889	908	889	908	3,600	908
2023-12-01	882	900	874	895	13,900	895
2023-11-30	870	880	870	880	1,700	880
2023-11-29	869	885	869	875	6,700	875
2023-11-28	864	883	863	878	21,600	878
2023-11-27	869	869	852	864	15,400	864
2023-11-24	865	865	847	852	19,500	852
2023-11-22	872	880	864	864	9,000	864
2023-11-21	880	882	868	873	13,000	873
2023-11-20	891	895	878	878	7,700	878
2023-11-17	892	892	853	885	24,300	885
2023-11-16	890	894	887	887	5,800	887
2023-11-15	899	900	891	891	7,500	891
2023-11-14	898	903	890	892	13,000	892
2023-11-13	884	903	884	899	16,000	899
2023-11-10	883	886	878	884	6,000	884
2023-11-09	866	884	866	883	7,400	883
2023-11-08	880	880	864	869	12,700	869
2023-11-07	872	888	854	871	78,500	871
2023-11-06	882	892	879	884	12,300	884
2023-11-02	884	884	877	882	6,000	882
2023-11-01	880	888	879	884	16,100	884
2023-10-31	861	884	852	884	34,800	884
2023-10-30	875	885	846	846	100,400	846
2023-10-27	859	881	859	881	22,200	881
2023-10-26	875	875	852	859	16,100	859
2023-10-25	865	881	853	880	24,600	880
2023-10-24	855	868	845	865	20,600	865
2023-10-23	858	865	840	852	17,100	852
2023-10-20	866	866	852	859	16,400	859
2023-10-19	863	876	853	876	24,000	876
2023-10-18	873	873	850	863	25,700	863
2023-10-17	869	872	859	867	15,500	867
2023-10-16	862	870	856	863	19,200	863
2023-10-13	878	884	859	862	22,900	862
2023-10-12	870	882	863	878	26,100	878
2023-10-11	871	873	864	866	17,600	866
2023-10-10	870	874	860	871	19,600	871
2023-10-06	872	872	857	861	5,100	861
2023-10-05	860	866	858	862	12,400	862
2023-10-04	845	873	843	860	19,600	860
2023-10-03	853	853	842	852	7,200	852
2023-10-02	870	878	864	864	12,600	864
2023-09-29	867	871	865	870	14,100	870
2023-09-28	872	878	866	869	39,300	869
2023-09-27	870	896	863	890	104,900	890
2023-09-26	873	873	866	870	23,000	870
2023-09-25	871	880	871	873	11,500	873
2023-09-22	868	878	865	870	9,900	870
2023-09-21	870	876	870	871	6,000	871
2023-09-20	877	877	870	870	10,400	870
2023-09-19	875	881	875	880	14,800	880
2023-09-15	883	883	868	872	68,400	872
2023-09-14	881	886	872	874	45,200	874
2023-09-13	886	889	881	883	15,800	883
2023-09-12	876	891	876	891	14,700	891
2023-09-11	879	881	875	878	21,300	878
2023-09-08	872	884	871	878	25,000	878
2023-09-07	882	885	873	883	41,500	883
2023-09-06	878	894	878	894	17,100	894
2023-09-05	893	893	883	888	8,100	888
2023-09-04	879	895	874	894	10,200	894
2023-09-01	870	873	866	873	5,700	873
2023-08-31	865	869	855	855	19,600	855
2023-08-30	873	873	863	863	6,500	863
2023-08-29	878	889	865	865	9,700	865
2023-08-28	887	887	866	877	11,600	877
2023-08-25	855	869	855	857	9,200	857
2023-08-24	855	859	855	855	3,800	855
2023-08-23	846	859	846	855	5,300	855
2023-08-22	858	858	846	853	5,300	853
2023-08-21	846	850	841	845	2,900	845
2023-08-18	841	850	838	841	7,600	841
2023-08-17	842	852	831	852	5,500	852
2023-08-16	835	841	834	835	5,900	835
2023-08-15	834	840	834	835	5,400	835
2023-08-14	830	840	828	832	10,100	832
2023-08-10	844	844	822	826	14,100	826
2023-08-09	846	850	837	841	14,100	841
2023-08-08	850	854	845	845	4,800	845
2023-08-07	851	862	851	851	5,100	851
2023-08-04	842	857	842	857	8,200	857
2023-08-03	870	875	843	845	18,500	845
2023-08-02	875	880	868	872	12,600	872
2023-08-01	882	914	882	885	13,500	885
2023-07-31	896	912	888	912	19,100	912
2023-07-28	852	886	849	886	108,200	886
2023-07-27	858	868	853	861	12,200	861
2023-07-26	846	878	844	870	13,900	870
2023-07-25	850	855	845	846	10,900	846
2023-07-24	861	862	842	850	12,700	850
2023-07-21	880	880	860	860	11,900	860
2023-07-20	875	878	869	875	23,400	875
2023-07-19	867	877	857	875	13,900	875
2023-07-18	855	857	850	853	9,600	853
2023-07-14	841	867	837	850	12,500	850
2023-07-13	837	841	834	836	8,600	836
2023-07-12	849	852	836	843	12,900	843
2023-07-11	845	847	837	840	9,200	840
2023-07-10	845	855	841	849	20,400	849
2023-07-07	855	856	840	846	15,400	846
2023-07-06	865	870	860	861	8,000	861
2023-07-05	877	880	869	871	14,600	871
2023-07-04	861	877	861	871	9,400	871
2023-07-03	878	883	876	876	2,200	876
2023-06-30	879	882	875	878	9,600	878
2023-06-29	873	886	873	879	9,400	879
2023-06-28	855	877	855	872	17,800	872
2023-06-27	849	854	848	854	4,800	854
2023-06-26	848	856	848	848	8,100	848
2023-06-23	848	858	848	848	9,900	848
2023-06-22	860	860	838	848	19,600	848
2023-06-21	849	860	849	852	8,600	852
2023-06-20	843	855	843	855	6,800	855
2023-06-19	841	853	838	853	6,400	853
2023-06-16	830	861	829	855	11,700	855
2023-06-15	831	838	827	830	7,100	830
2023-06-14	821	846	821	839	12,200	839
2023-06-13	833	833	814	814	9,200	814
2023-06-12	818	837	818	836	7,700	836
2023-06-09	831	831	811	818	14,200	818
2023-06-08	803	807	801	801	5,500	801
2023-06-07	811	814	803	804	8,400	804
2023-06-06	812	820	810	813	2,900	813
2023-06-05	817	821	814	821	6,000	821
2023-06-02	809	817	809	813	3,800	813
2023-06-01	803	813	803	811	7,200	811
2023-05-31	810	812	799	802	12,600	802
2023-05-30	815	816	810	813	9,700	813
2023-05-29	829	829	811	813	7,000	813
2023-05-26	832	840	818	818	8,200	818
2023-05-25	847	847	833	840	10,300	840
2023-05-24	850	852	841	847	5,600	847
2023-05-23	833	855	833	855	8,400	855
2023-05-22	840	843	833	836	3,200	836
2023-05-19	841	851	836	841	8,400	841
2023-05-18	837	839	824	837	9,500	837
2023-05-17	833	866	833	850	10,000	850
2023-05-16	837	840	832	833	7,000	833
2023-05-15	832	839	828	837	5,800	837
2023-05-12	828	839	817	831	8,200	831
2023-05-11	833	840	822	828	13,900	828
2023-05-10	850	850	823	838	10,300	838
2023-05-09	838	851	833	851	8,200	851
2023-05-08	831	838	825	838	8,000	838
2023-05-02	826	831	812	831	8,900	831
2023-05-01	829	838	821	826	16,900	826
2023-04-28	801	826	797	814	22,600	814
2023-04-27	790	812	789	791	83,600	791
2023-04-26	823	825	789	789	24,700	789
2023-04-25	831	836	823	825	18,200	825
2023-04-24	825	834	823	831	9,600	831
2023-04-21	821	821	815	819	8,200	819
2023-04-20	814	821	814	820	8,500	820
2023-04-19	812	818	806	814	18,600	814
2023-04-18	809	813	808	811	7,300	811
2023-04-17	809	811	805	810	8,300	810
2023-04-14	810	812	803	809	17,200	809
2023-04-13	814	814	808	810	13,400	810
2023-04-12	824	824	806	811	12,800	811
2023-04-11	819	822	811	822	6,900	822
2023-04-10	810	814	806	810	16,100	810
2023-04-07	807	815	806	809	16,800	809
2023-04-06	804	820	804	805	14,700	805
2023-04-05	804	818	804	810	24,500	810
2023-04-04	837	850	812	818	14,500	818
2023-04-03	846	856	836	852	9,000	852
2023-03-31	858	865	840	840	5,600	840
2023-03-30	841	866	828	866	15,000	866
2023-03-29	820	865	820	865	20,300	865
2023-03-28	822	827	820	820	10,800	820
2023-03-27	810	827	810	822	7,500	822
2023-03-24	810	813	810	810	4,600	810
2023-03-23	815	815	810	810	3,300	810
2023-03-22	812	818	805	814	5,000	814
2023-03-20	794	801	794	799	6,900	799
2023-03-17	790	797	790	794	6,300	794
2023-03-16	785	793	782	788	6,800	788
2023-03-15	805	806	795	795	6,300	795
2023-03-14	805	807	792	797	10,600	797
2023-03-13	820	820	801	804	10,400	804
2023-03-10	827	828	820	820	10,700	820
2023-03-09	814	828	814	828	4,700	828
2023-03-08	812	821	810	820	7,600	820
2023-03-07	812	819	812	817	8,100	817
2023-03-06	819	819	811	815	5,300	815
2023-03-03	805	819	805	819	10,800	819
2023-03-02	807	807	804	805	4,300	805
2023-03-01	806	810	806	809	6,300	809
2023-02-28	802	807	802	806	5,300	806
2023-02-27	797	802	797	802	6,000	802
2023-02-24	772	798	772	797	9,700	797
2023-02-22	778	784	772	772	5,500	772
2023-02-21	791	791	783	787	3,900	787
2023-02-20	794	794	786	786	3,700	786
2023-02-17	783	795	783	786	11,200	786
2023-02-16	781	790	781	790	5,900	790
2023-02-15	778	780	777	777	3,300	777
2023-02-14	772	778	770	778	8,700	778
2023-02-13	772	772	764	769	3,500	769
2023-02-10	767	774	766	768	5,900	768
2023-02-09	764	773	760	773	6,000	773
2023-02-08	760	766	760	764	3,800	764
2023-02-07	755	761	755	758	3,600	758
2023-02-06	756	759	756	757	4,200	757
2023-02-03	758	761	756	756	6,400	756
2023-02-02	775	775	761	761	4,700	761
2023-02-01	760	774	760	770	9,300	770
2023-01-31	756	767	756	764	7,700	764
2023-01-30	764	766	756	760	47,500	760
2023-01-27	762	762	751	757	14,100	757
2023-01-26	768	768	759	762	12,300	762
2023-01-25	770	771	760	766	17,900	766
2023-01-24	760	770	760	770	11,600	770
2023-01-23	757	764	757	759	14,800	759
2023-01-20	764	768	756	757	26,900	757
2023-01-19	763	770	762	765	18,700	765
2023-01-18	770	773	765	767	9,700	767
2023-01-17	765	770	765	767	8,200	767
2023-01-16	768	771	760	765	13,800	765
2023-01-13	772	774	769	770	16,900	770
2023-01-12	785	785	775	780	20,000	780
2023-01-11	781	792	781	785	10,600	785
2023-01-10	783	793	781	781	6,900	781
2023-01-06	784	787	781	785	8,300	785
2023-01-05	792	793	782	782	8,500	782
2023-01-04	805	805	794	794	5,500	794

分割・併合履歴： [1991-03-26]1株→1.1株