6848 東亜ディーケーケー(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 321 | 334 | 320 | 330 | 44,000 | 330 |
| 2000-12-28 | 308 | 320 | 308 | 320 | 42,000 | 320 |
| 2000-12-27 | 298 | 308 | 298 | 308 | 13,000 | 308 |
| 2000-12-26 | 285 | 300 | 285 | 298 | 17,000 | 298 |
| 2000-12-25 | 292 | 292 | 274 | 275 | 9,000 | 275 |
| 2000-12-22 | 261 | 274 | 261 | 274 | 4,000 | 274 |
| 2000-12-21 | 274 | 274 | 251 | 273 | 25,000 | 273 |
| 2000-12-20 | 279 | 279 | 274 | 274 | 8,000 | 274 |
| 2000-12-19 | 282 | 282 | 282 | 282 | 6,000 | 282 |
| 2000-12-18 | 306 | 306 | 290 | 290 | 6,000 | 290 |
| 2000-12-15 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2000-12-14 | 300 | 310 | 300 | 310 | 21,000 | 310 |
| 2000-12-13 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2000-12-12 | 292 | 295 | 290 | 295 | 8,000 | 295 |
| 2000-12-11 | 300 | 300 | 281 | 283 | 9,000 | 283 |
| 2000-12-08 | 299 | 305 | 299 | 305 | 12,000 | 305 |
| 2000-12-07 | 300 | 320 | 296 | 300 | 26,000 | 300 |
| 2000-12-06 | 295 | 296 | 295 | 296 | 10,000 | 296 |
| 2000-12-05 | 290 | 295 | 286 | 295 | 3,000 | 295 |
| 2000-12-04 | 271 | 285 | 271 | 285 | 14,000 | 285 |
| 2000-12-01 | 280 | 295 | 280 | 295 | 7,000 | 295 |
| 2000-11-30 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 2000-11-29 | 285 | 285 | 281 | 281 | 12,000 | 281 |
| 2000-11-28 | 285 | 285 | 285 | 285 | 16,000 | 285 |
| 2000-11-27 | 280 | 280 | 280 | 280 | 18,000 | 280 |
| 2000-11-24 | 280 | 280 | 270 | 270 | 12,000 | 270 |
| 2000-11-22 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2000-11-21 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2000-11-20 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2000-11-17 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-11-16 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2000-11-15 | 276 | 285 | 276 | 285 | 17,000 | 285 |
| 2000-11-14 | 276 | 276 | 270 | 270 | 7,000 | 270 |
| 2000-11-13 | 280 | 280 | 270 | 279 | 10,000 | 279 |
| 2000-11-10 | 280 | 280 | 272 | 280 | 18,000 | 280 |
| 2000-11-09 | 290 | 290 | 285 | 285 | 8,000 | 285 |
| 2000-11-08 | 281 | 294 | 280 | 290 | 52,000 | 290 |
| 2000-11-07 | 286 | 286 | 282 | 282 | 19,000 | 282 |
| 2000-11-06 | 290 | 290 | 285 | 285 | 22,000 | 285 |
| 2000-11-02 | 295 | 295 | 290 | 295 | 12,000 | 295 |
| 2000-11-01 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2000-10-31 | 300 | 300 | 280 | 280 | 7,000 | 280 |
| 2000-10-30 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2000-10-27 | 311 | 311 | 310 | 310 | 6,000 | 310 |
| 2000-10-26 | 305 | 310 | 305 | 310 | 6,000 | 310 |
| 2000-10-25 | 316 | 316 | 311 | 311 | 10,000 | 311 |
| 2000-10-24 | 317 | 317 | 311 | 311 | 6,000 | 311 |
| 2000-10-23 | 320 | 320 | 316 | 317 | 14,000 | 317 |
| 2000-10-20 | 330 | 330 | 310 | 316 | 27,000 | 316 |
| 2000-10-19 | 330 | 330 | 300 | 305 | 10,000 | 305 |
| 2000-10-18 | 330 | 330 | 328 | 330 | 14,000 | 330 |
| 2000-10-17 | 330 | 335 | 330 | 330 | 20,000 | 330 |
| 2000-10-16 | 340 | 340 | 335 | 335 | 19,000 | 335 |
| 2000-10-13 | 330 | 340 | 330 | 340 | 2,000 | 340 |
| 2000-10-12 | 362 | 362 | 355 | 355 | 3,000 | 355 |
| 2000-10-11 | 370 | 372 | 365 | 365 | 25,000 | 365 |
| 2000-10-10 | 377 | 377 | 365 | 372 | 8,000 | 372 |
| 2000-10-06 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2000-10-05 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2000-10-04 | 364 | 381 | 364 | 381 | 16,000 | 381 |
| 2000-10-03 | 370 | 370 | 362 | 370 | 5,000 | 370 |
| 2000-10-02 | 371 | 388 | 362 | 388 | 10,000 | 388 |
| 2000-09-29 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2000-09-28 | 410 | 410 | 397 | 397 | 14,000 | 397 |
| 2000-09-27 | 410 | 410 | 410 | 410 | 10,000 | 410 |
| 2000-09-26 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-09-25 | 435 | 437 | 430 | 430 | 6,000 | 430 |
| 2000-09-22 | 438 | 438 | 425 | 430 | 13,000 | 430 |
| 2000-09-21 | 439 | 439 | 404 | 411 | 6,000 | 411 |
| 2000-09-20 | 414 | 440 | 414 | 440 | 32,000 | 440 |
| 2000-09-19 | 439 | 439 | 414 | 414 | 11,000 | 414 |
| 2000-09-18 | 416 | 450 | 416 | 450 | 80,000 | 450 |
| 2000-09-14 | 380 | 420 | 380 | 415 | 50,000 | 415 |
| 2000-09-12 | 389 | 389 | 370 | 370 | 13,000 | 370 |
| 2000-09-11 | 380 | 390 | 380 | 390 | 5,000 | 390 |
| 2000-09-07 | 361 | 362 | 361 | 362 | 11,000 | 362 |
| 2000-09-06 | 363 | 363 | 362 | 362 | 3,000 | 362 |
| 2000-09-05 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2000-09-04 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2000-09-01 | 375 | 375 | 375 | 375 | 6,000 | 375 |
| 2000-08-31 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 2000-08-30 | 385 | 385 | 380 | 380 | 2,000 | 380 |
| 2000-08-28 | 393 | 393 | 390 | 390 | 6,000 | 390 |
| 2000-08-25 | 395 | 395 | 390 | 390 | 5,000 | 390 |
| 2000-08-24 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2000-08-23 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2000-08-22 | 390 | 391 | 390 | 391 | 4,000 | 391 |
| 2000-08-21 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-08-18 | 390 | 390 | 384 | 390 | 5,000 | 390 |
| 2000-08-17 | 361 | 370 | 361 | 370 | 13,000 | 370 |
| 2000-08-16 | 357 | 361 | 356 | 361 | 4,000 | 361 |
| 2000-08-15 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2000-08-14 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2000-08-11 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-08-10 | 350 | 350 | 350 | 350 | 13,000 | 350 |
| 2000-08-09 | 352 | 352 | 350 | 350 | 6,000 | 350 |
| 2000-08-08 | 360 | 360 | 350 | 352 | 5,000 | 352 |
| 2000-08-04 | 369 | 369 | 369 | 369 | 4,000 | 369 |
| 2000-08-03 | 359 | 359 | 350 | 350 | 6,000 | 350 |
| 2000-08-02 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2000-08-01 | 360 | 360 | 338 | 338 | 3,000 | 338 |
| 2000-07-31 | 367 | 367 | 321 | 321 | 8,000 | 321 |
| 2000-07-28 | 370 | 378 | 370 | 370 | 13,000 | 370 |
| 2000-07-27 | 368 | 370 | 366 | 370 | 6,000 | 370 |
| 2000-07-26 | 366 | 369 | 366 | 369 | 5,000 | 369 |
| 2000-07-25 | 376 | 376 | 356 | 371 | 8,000 | 371 |
| 2000-07-24 | 385 | 385 | 371 | 371 | 6,000 | 371 |
| 2000-07-21 | 409 | 409 | 385 | 385 | 4,000 | 385 |
| 2000-07-19 | 395 | 395 | 385 | 390 | 14,000 | 390 |
| 2000-07-18 | 410 | 415 | 400 | 400 | 15,000 | 400 |
| 2000-07-17 | 424 | 424 | 405 | 405 | 12,000 | 405 |
| 2000-07-14 | 425 | 425 | 395 | 424 | 16,000 | 424 |
| 2000-07-13 | 410 | 425 | 410 | 425 | 8,000 | 425 |
| 2000-07-12 | 429 | 429 | 425 | 425 | 4,000 | 425 |
| 2000-07-11 | 420 | 430 | 420 | 420 | 11,000 | 420 |
| 2000-07-10 | 440 | 440 | 420 | 420 | 17,000 | 420 |
| 2000-07-07 | 429 | 430 | 425 | 425 | 15,000 | 425 |
| 2000-07-06 | 445 | 445 | 410 | 435 | 28,000 | 435 |
| 2000-07-05 | 448 | 450 | 442 | 442 | 13,000 | 442 |
| 2000-07-04 | 450 | 460 | 441 | 450 | 53,000 | 450 |
| 2000-07-03 | 405 | 449 | 405 | 445 | 58,000 | 445 |
| 2000-06-30 | 393 | 396 | 390 | 396 | 29,000 | 396 |
| 2000-06-29 | 398 | 398 | 390 | 390 | 14,000 | 390 |
| 2000-06-28 | 395 | 399 | 392 | 398 | 17,000 | 398 |
| 2000-06-27 | 400 | 400 | 392 | 395 | 30,000 | 395 |
| 2000-06-26 | 394 | 400 | 389 | 399 | 18,000 | 399 |
| 2000-06-23 | 372 | 385 | 371 | 385 | 8,000 | 385 |
| 2000-06-22 | 395 | 395 | 370 | 370 | 9,000 | 370 |
| 2000-06-21 | 398 | 399 | 394 | 397 | 24,000 | 397 |
| 2000-06-20 | 385 | 399 | 374 | 399 | 41,000 | 399 |
| 2000-06-19 | 370 | 380 | 360 | 380 | 26,000 | 380 |
| 2000-06-16 | 362 | 362 | 352 | 360 | 7,000 | 360 |
| 2000-06-15 | 365 | 365 | 351 | 362 | 9,000 | 362 |
| 2000-06-14 | 360 | 375 | 360 | 360 | 14,000 | 360 |
| 2000-06-13 | 373 | 374 | 355 | 360 | 17,000 | 360 |
| 2000-06-12 | 370 | 375 | 360 | 374 | 74,000 | 374 |
| 2000-06-09 | 327 | 350 | 327 | 350 | 40,000 | 350 |
| 2000-06-08 | 339 | 339 | 327 | 327 | 5,000 | 327 |
| 2000-06-07 | 336 | 339 | 333 | 339 | 11,000 | 339 |
| 2000-06-06 | 315 | 322 | 311 | 311 | 10,000 | 311 |
| 2000-06-05 | 319 | 319 | 310 | 310 | 7,000 | 310 |
| 2000-06-02 | 321 | 321 | 310 | 310 | 8,000 | 310 |
| 2000-06-01 | 333 | 333 | 330 | 330 | 4,000 | 330 |
| 2000-05-31 | 340 | 340 | 330 | 340 | 6,000 | 340 |
| 2000-05-30 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2000-05-29 | 338 | 350 | 336 | 336 | 18,000 | 336 |
| 2000-05-26 | 329 | 330 | 320 | 330 | 18,000 | 330 |
| 2000-05-25 | 324 | 324 | 324 | 324 | 10,000 | 324 |
| 2000-05-24 | 322 | 322 | 310 | 310 | 13,000 | 310 |
| 2000-05-23 | 360 | 360 | 320 | 320 | 40,000 | 320 |
| 2000-05-22 | 335 | 365 | 330 | 360 | 41,000 | 360 |
| 2000-05-19 | 331 | 331 | 330 | 330 | 3,000 | 330 |
| 2000-05-18 | 331 | 340 | 330 | 340 | 16,000 | 340 |
| 2000-05-17 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2000-05-16 | 335 | 335 | 325 | 325 | 3,000 | 325 |
| 2000-05-15 | 341 | 341 | 335 | 335 | 8,000 | 335 |
| 2000-05-12 | 333 | 340 | 333 | 340 | 13,000 | 340 |
| 2000-05-11 | 339 | 340 | 325 | 340 | 25,000 | 340 |
| 2000-05-10 | 338 | 338 | 325 | 338 | 17,000 | 338 |
| 2000-05-09 | 331 | 340 | 325 | 325 | 28,000 | 325 |
| 2000-05-08 | 300 | 320 | 300 | 320 | 21,000 | 320 |
| 2000-05-01 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-04-28 | 270 | 290 | 270 | 290 | 6,000 | 290 |
| 2000-04-27 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2000-04-26 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 2000-04-25 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2000-04-24 | 275 | 275 | 270 | 270 | 5,000 | 270 |
| 2000-04-21 | 280 | 280 | 275 | 275 | 6,000 | 275 |
| 2000-04-19 | 280 | 280 | 250 | 250 | 6,000 | 250 |
| 2000-04-18 | 280 | 280 | 280 | 280 | 11,000 | 280 |
| 2000-04-17 | 290 | 290 | 280 | 280 | 2,000 | 280 |
| 2000-04-14 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-04-13 | 280 | 300 | 280 | 300 | 6,000 | 300 |
| 2000-04-12 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-04-11 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2000-04-10 | 280 | 290 | 280 | 290 | 11,000 | 290 |
| 2000-04-07 | 305 | 310 | 295 | 295 | 18,000 | 295 |
| 2000-04-06 | 311 | 311 | 306 | 306 | 26,000 | 306 |
| 2000-04-05 | 315 | 315 | 310 | 310 | 14,000 | 310 |
| 2000-04-04 | 330 | 335 | 315 | 315 | 19,000 | 315 |
| 2000-04-03 | 320 | 320 | 305 | 305 | 17,000 | 305 |
| 2000-03-31 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-03-30 | 344 | 344 | 344 | 344 | 4,000 | 344 |
| 2000-03-29 | 335 | 335 | 330 | 330 | 11,000 | 330 |
| 2000-03-28 | 345 | 345 | 335 | 335 | 5,000 | 335 |
| 2000-03-27 | 340 | 345 | 325 | 345 | 15,000 | 345 |
| 2000-03-24 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 2000-03-23 | 335 | 335 | 320 | 320 | 5,000 | 320 |
| 2000-03-22 | 310 | 347 | 310 | 335 | 35,000 | 335 |
| 2000-03-21 | 280 | 307 | 280 | 307 | 23,000 | 307 |
| 2000-03-17 | 277 | 280 | 276 | 277 | 14,000 | 277 |
| 2000-03-16 | 300 | 300 | 276 | 277 | 4,000 | 277 |
| 2000-03-15 | 290 | 300 | 285 | 300 | 8,000 | 300 |
| 2000-03-14 | 310 | 310 | 265 | 265 | 7,000 | 265 |
| 2000-03-13 | 310 | 320 | 300 | 300 | 26,000 | 300 |
| 2000-03-10 | 310 | 315 | 310 | 310 | 17,000 | 310 |
| 2000-03-09 | 310 | 311 | 305 | 310 | 46,000 | 310 |
| 2000-03-08 | 310 | 327 | 300 | 310 | 73,000 | 310 |
| 2000-03-07 | 280 | 330 | 275 | 320 | 119,000 | 320 |
| 2000-03-06 | 250 | 265 | 250 | 265 | 21,000 | 265 |
| 2000-03-03 | 240 | 248 | 240 | 248 | 9,000 | 248 |
| 2000-03-02 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 2000-03-01 | 237 | 248 | 237 | 248 | 7,000 | 248 |
| 2000-02-29 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 2000-02-28 | 225 | 235 | 225 | 235 | 5,000 | 235 |
| 2000-02-25 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 2000-02-23 | 228 | 230 | 225 | 225 | 3,000 | 225 |
| 2000-02-22 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2000-02-21 | 226 | 230 | 221 | 221 | 12,000 | 221 |
| 2000-02-18 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-02-17 | 248 | 260 | 248 | 260 | 4,000 | 260 |
| 2000-02-16 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2000-02-15 | 250 | 260 | 248 | 248 | 9,000 | 248 |
| 2000-02-14 | 235 | 268 | 235 | 268 | 8,000 | 268 |
| 2000-02-10 | 236 | 236 | 236 | 236 | 5,000 | 236 |
| 2000-02-09 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-02-08 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2000-02-07 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-02-04 | 250 | 250 | 240 | 240 | 3,000 | 240 |
| 2000-02-03 | 240 | 251 | 240 | 250 | 3,000 | 250 |
| 2000-02-02 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-02-01 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-01-28 | 235 | 236 | 235 | 236 | 2,000 | 236 |
| 2000-01-27 | 250 | 250 | 235 | 235 | 4,000 | 235 |
| 2000-01-26 | 251 | 251 | 240 | 240 | 8,000 | 240 |
| 2000-01-25 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2000-01-24 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2000-01-21 | 251 | 251 | 250 | 250 | 4,000 | 250 |
| 2000-01-20 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-01-19 | 255 | 255 | 250 | 250 | 6,000 | 250 |
| 2000-01-18 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2000-01-17 | 241 | 269 | 241 | 269 | 6,000 | 269 |
| 2000-01-14 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2000-01-13 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2000-01-12 | 243 | 246 | 243 | 244 | 6,000 | 244 |
| 2000-01-11 | 246 | 246 | 246 | 246 | 4,000 | 246 |
| 2000-01-07 | 250 | 250 | 245 | 250 | 4,000 | 250 |
| 2000-01-06 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 2000-01-05 | 222 | 222 | 220 | 220 | 2,000 | 220 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
