6848 東亜ディーケーケー(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-29	250	252	250	252	2,000	252
1999-12-28	225	225	225	225	16,000	225
1999-12-27	250	250	215	225	6,000	225
1999-12-24	224	237	208	237	15,000	237
1999-12-22	202	227	202	224	8,000	224
1999-12-21	223	223	222	222	4,000	222
1999-12-20	236	236	227	227	5,000	227
1999-12-17	252	252	237	237	5,000	237
1999-12-16	260	260	252	252	3,000	252
1999-12-15	256	256	241	252	22,000	252
1999-12-14	254	254	254	254	1,000	254
1999-12-10	251	258	251	258	5,000	258
1999-12-09	250	250	250	250	2,000	250
1999-12-08	259	259	252	252	6,000	252
1999-12-07	251	251	251	251	2,000	251
1999-12-06	250	250	245	250	3,000	250
1999-12-03	250	250	250	250	1,000	250
1999-12-02	266	266	255	255	13,000	255
1999-12-01	265	265	265	265	3,000	265
1999-11-30	265	270	265	270	5,000	270
1999-11-29	265	265	265	265	1,000	265
1999-11-26	263	268	263	265	12,000	265
1999-11-25	275	275	263	263	5,000	263
1999-11-24	260	262	260	261	8,000	261
1999-11-22	261	262	260	260	6,000	260
1999-11-19	265	265	260	260	9,000	260
1999-11-18	255	270	253	260	11,000	260
1999-11-17	250	250	245	245	14,000	245
1999-11-16	220	255	220	255	42,000	255
1999-11-15	281	281	250	260	11,000	260
1999-11-12	266	291	266	281	5,000	281
1999-11-11	293	298	269	269	12,000	269
1999-11-10	279	298	279	298	19,000	298
1999-11-09	277	279	277	279	2,000	279
1999-11-08	300	300	281	281	8,000	281
1999-11-05	300	300	295	300	3,000	300
1999-11-04	298	308	298	301	9,000	301
1999-11-02	301	302	301	302	3,000	302
1999-11-01	300	300	300	300	6,000	300
1999-10-29	325	325	320	320	2,000	320
1999-10-27	310	310	310	310	2,000	310
1999-10-26	311	311	309	309	2,000	309
1999-10-25	330	331	308	331	6,000	331
1999-10-22	308	308	308	308	2,000	308
1999-10-21	325	335	310	310	11,000	310
1999-10-20	301	325	301	311	7,000	311
1999-10-19	297	298	297	298	8,000	298
1999-10-18	318	318	300	300	12,000	300
1999-10-15	325	328	325	328	7,000	328
1999-10-14	345	345	340	340	13,000	340
1999-10-13	369	370	356	356	14,000	356
1999-10-12	365	374	350	374	15,000	374
1999-10-08	375	375	360	375	28,000	375
1999-10-07	370	388	370	376	98,000	376
1999-10-06	351	360	351	359	17,000	359
1999-10-05	340	350	340	340	11,000	340
1999-10-04	350	350	340	340	12,000	340
1999-10-01	340	355	340	355	12,000	355
1999-09-30	342	352	340	340	5,000	340
1999-09-29	345	345	328	342	12,000	342
1999-09-28	330	342	330	342	5,000	342
1999-09-27	330	331	328	330	15,000	330
1999-09-24	368	368	346	346	17,000	346
1999-09-22	370	385	362	368	60,000	368
1999-09-21	401	401	375	385	36,000	385
1999-09-20	412	421	400	403	90,000	403
1999-09-17	391	410	380	409	198,000	409
1999-09-16	350	410	345	410	253,000	410
1999-09-14	298	330	298	330	66,000	330
1999-09-13	290	300	290	290	21,000	290
1999-09-10	280	290	279	279	6,000	279
1999-09-09	280	280	280	280	13,000	280
1999-09-08	275	280	275	280	6,000	280
1999-09-07	278	278	270	270	3,000	270
1999-09-06	270	289	270	289	13,000	289
1999-09-03	280	280	265	275	4,000	275
1999-09-02	262	262	262	262	1,000	262
1999-09-01	252	252	252	252	5,000	252
1999-08-31	280	280	276	276	5,000	276
1999-08-30	279	285	279	280	4,000	280
1999-08-27	290	290	279	279	5,000	279
1999-08-26	291	291	291	291	1,000	291
1999-08-25	292	292	291	291	8,000	291
1999-08-24	291	291	291	291	2,000	291
1999-08-18	300	300	300	300	5,000	300
1999-08-17	281	286	281	286	2,000	286
1999-08-16	279	279	279	279	1,000	279
1999-08-13	278	278	278	278	1,000	278
1999-08-09	279	279	278	278	6,000	278
1999-08-06	273	280	273	280	3,000	280
1999-08-05	273	273	273	273	4,000	273
1999-08-04	280	280	271	273	12,000	273
1999-08-03	292	292	280	280	12,000	280
1999-08-02	290	290	287	287	4,000	287
1999-07-30	300	300	285	285	16,000	285
1999-07-29	300	309	298	298	5,000	298
1999-07-28	309	309	300	300	4,000	300
1999-07-27	309	310	309	310	4,000	310
1999-07-26	290	310	290	310	12,000	310
1999-07-23	316	316	296	296	10,000	296
1999-07-22	326	330	317	317	7,000	317
1999-07-21	345	350	330	330	19,000	330
1999-07-19	350	350	340	345	32,000	345
1999-07-16	340	345	325	325	18,000	325
1999-07-15	325	331	325	329	25,000	329
1999-07-14	320	327	320	327	16,000	327
1999-07-13	310	318	310	318	35,000	318
1999-07-12	317	317	305	314	21,000	314
1999-07-09	315	315	297	297	6,000	297
1999-07-08	315	315	300	315	7,000	315
1999-07-07	300	315	291	315	20,000	315
1999-07-06	290	290	285	285	25,000	285
1999-07-05	291	291	287	287	35,000	287
1999-07-02	289	290	287	290	9,000	290
1999-07-01	288	290	285	290	17,000	290
1999-06-30	291	300	290	300	12,000	300
1999-06-29	290	290	290	290	2,000	290
1999-06-28	300	300	275	290	13,000	290
1999-06-25	310	310	300	300	17,000	300
1999-06-24	310	310	300	310	15,000	310
1999-06-23	318	318	308	310	12,000	310
1999-06-22	310	315	310	315	12,000	315
1999-06-21	309	310	305	310	8,000	310
1999-06-18	308	310	308	310	2,000	310
1999-06-17	300	308	300	305	13,000	305
1999-06-16	300	300	288	288	4,000	288
1999-06-14	298	298	298	298	5,000	298
1999-06-11	300	310	283	283	19,000	283
1999-06-10	288	300	288	295	10,000	295
1999-06-09	300	300	283	283	8,000	283
1999-06-08	289	294	275	280	7,000	280
1999-06-07	270	272	270	271	16,000	271
1999-06-04	270	270	266	266	30,000	266
1999-06-03	273	273	269	270	7,000	270
1999-06-02	280	280	272	273	20,000	273
1999-06-01	290	290	278	278	5,000	278
1999-05-31	289	289	288	288	3,000	288
1999-05-28	289	289	289	289	3,000	289
1999-05-27	297	297	295	295	3,000	295
1999-05-26	281	281	281	281	1,000	281
1999-05-25	300	300	276	276	12,000	276
1999-05-24	300	300	300	300	9,000	300
1999-05-21	310	310	306	306	6,000	306
1999-05-20	301	301	286	286	18,000	286
1999-05-19	303	303	301	301	3,000	301
1999-05-18	315	315	315	315	12,000	315
1999-05-17	320	320	310	310	5,000	310
1999-05-14	320	320	320	320	1,000	320
1999-05-13	320	320	320	320	3,000	320
1999-05-12	315	315	315	315	1,000	315
1999-05-11	340	340	315	315	14,000	315
1999-05-10	340	340	325	330	11,000	330
1999-05-07	315	317	315	317	2,000	317
1999-05-06	314	314	312	312	2,000	312
1999-04-30	320	320	306	307	8,000	307
1999-04-28	315	329	315	328	11,000	328
1999-04-27	316	326	301	326	11,000	326
1999-04-26	319	319	314	316	9,000	316
1999-04-23	309	314	309	314	11,000	314
1999-04-22	316	316	304	304	10,000	304
1999-04-21	300	300	286	291	21,000	291
1999-04-20	316	316	302	310	18,000	310
1999-04-19	328	328	320	320	10,000	320
1999-04-16	340	340	330	330	10,000	330
1999-04-15	340	340	320	330	14,000	330
1999-04-14	361	361	340	345	19,000	345
1999-04-13	360	376	360	360	19,000	360
1999-04-12	380	380	360	360	34,000	360
1999-04-09	380	393	350	352	61,000	352
1999-04-08	340	386	330	380	92,000	380
1999-04-07	290	315	290	310	53,000	310
1999-04-06	296	300	280	280	40,000	280
1999-04-05	258	274	258	270	44,000	270
1999-04-02	258	260	256	258	27,000	258
1999-04-01	257	265	256	258	19,000	258
1999-03-31	258	258	256	256	8,000	256
1999-03-30	265	265	258	258	4,000	258
1999-03-29	258	260	257	258	10,000	258
1999-03-26	260	260	257	257	11,000	257
1999-03-25	260	260	260	260	5,000	260
1999-03-24	262	262	260	260	10,000	260
1999-03-23	275	275	260	260	34,000	260
1999-03-19	265	265	256	256	17,000	256
1999-03-17	277	277	265	275	15,000	275
1999-03-16	260	279	260	277	10,000	277
1999-03-15	261	261	257	261	13,000	261
1999-03-12	263	264	256	256	10,000	256
1999-03-11	271	275	265	265	11,000	265
1999-03-10	269	275	265	270	24,000	270
1999-03-09	273	275	265	265	25,000	265
1999-03-08	280	290	270	270	64,000	270
1999-03-05	246	275	246	275	38,000	275
1999-03-04	245	245	240	244	13,000	244
1999-03-02	244	244	240	240	9,000	240
1999-03-01	236	236	236	236	1,000	236
1999-02-26	235	239	232	232	10,000	232
1999-02-25	240	246	234	245	24,000	245
1999-02-24	240	240	238	240	48,000	240
1999-02-23	235	240	235	235	12,000	235
1999-02-22	227	235	224	235	16,000	235
1999-02-19	225	225	221	221	11,000	221
1999-02-18	220	220	220	220	5,000	220
1999-02-17	220	220	220	220	2,000	220
1999-02-16	222	224	221	221	7,000	221
1999-02-15	227	227	226	226	2,000	226
1999-02-12	221	221	220	220	2,000	220
1999-02-10	226	226	221	221	6,000	221
1999-02-09	221	221	221	221	1,000	221
1999-02-08	220	220	220	220	4,000	220
1999-02-05	220	221	219	220	6,000	220
1999-02-04	218	218	203	203	43,000	203
1999-02-03	229	229	220	221	29,000	221
1999-02-02	226	229	221	229	47,000	229
1999-02-01	237	241	237	241	3,000	241
1999-01-29	225	230	225	227	6,000	227
1999-01-28	243	243	223	223	14,000	223
1999-01-27	227	230	227	230	5,000	230
1999-01-26	227	233	227	233	5,000	233
1999-01-25	225	225	222	222	8,000	222
1999-01-22	225	225	225	225	2,000	225
1999-01-21	229	229	220	220	8,000	220
1999-01-20	220	229	220	229	17,000	229
1999-01-19	220	221	215	220	37,000	220
1999-01-18	230	230	220	220	25,000	220
1999-01-14	235	235	220	220	13,000	220
1999-01-13	240	240	231	238	11,000	238
1999-01-12	248	248	248	248	2,000	248
1999-01-11	248	248	248	248	2,000	248
1999-01-08	240	240	240	240	2,000	240
1999-01-07	255	255	242	250	6,000	250
1999-01-06	240	240	231	231	3,000	231
1999-01-04	250	250	250	250	1,000	250

分割・併合履歴： [1991-03-26]1株→1.1株