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
