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
2000-12-2932133432033044,000330
2000-12-2830832030832042,000320
2000-12-2729830829830813,000308
2000-12-2628530028529817,000298
2000-12-252922922742759,000275
2000-12-222612742612744,000274
2000-12-2127427425127325,000273
2000-12-202792792742748,000274
2000-12-192822822822826,000282
2000-12-183063062902906,000290
2000-12-153093093093092,000309
2000-12-1430031030031021,000310
2000-12-133003003003004,000300
2000-12-122922952902958,000295
2000-12-113003002812839,000283
2000-12-0829930529930512,000305
2000-12-0730032029630026,000300
2000-12-0629529629529610,000296
2000-12-052902952862953,000295
2000-12-0427128527128514,000285
2000-12-012802952802957,000295
2000-11-302852852852856,000285
2000-11-2928528528128112,000281
2000-11-2828528528528516,000285
2000-11-2728028028028018,000280
2000-11-2428028027027012,000270
2000-11-222732732732731,000273
2000-11-212802802802802,000280
2000-11-202802802802805,000280
2000-11-172802802802801,000280
2000-11-162852852852851,000285
2000-11-1527628527628517,000285
2000-11-142762762702707,000270
2000-11-1328028027027910,000279
2000-11-1028028027228018,000280
2000-11-092902902852858,000285
2000-11-0828129428029052,000290
2000-11-0728628628228219,000282
2000-11-0629029028528522,000285
2000-11-0229529529029512,000295
2000-11-012952952952951,000295
2000-10-313003002802807,000280
2000-10-303053053053054,000305
2000-10-273113113103106,000310
2000-10-263053103053106,000310
2000-10-2531631631131110,000311
2000-10-243173173113116,000311
2000-10-2332032031631714,000317
2000-10-2033033031031627,000316
2000-10-1933033030030510,000305
2000-10-1833033032833014,000330
2000-10-1733033533033020,000330
2000-10-1634034033533519,000335
2000-10-133303403303402,000340
2000-10-123623623553553,000355
2000-10-1137037236536525,000365
2000-10-103773773653728,000372
2000-10-063723723723721,000372
2000-10-053723723723722,000372
2000-10-0436438136438116,000381
2000-10-033703703623705,000370
2000-10-0237138836238810,000388
2000-09-293994003994002,000400
2000-09-2841041039739714,000397
2000-09-2741041041041010,000410
2000-09-264104104104101,000410
2000-09-254354374304306,000430
2000-09-2243843842543013,000430
2000-09-214394394044116,000411
2000-09-2041444041444032,000440
2000-09-1943943941441411,000414
2000-09-1841645041645080,000450
2000-09-1438042038041550,000415
2000-09-1238938937037013,000370
2000-09-113803903803905,000390
2000-09-0736136236136211,000362
2000-09-063633633623623,000362
2000-09-053613613613611,000361
2000-09-043613613613612,000361
2000-09-013753753753756,000375
2000-08-313803803803806,000380
2000-08-303853853803802,000380
2000-08-283933933903906,000390
2000-08-253953953903905,000390
2000-08-243903903903904,000390
2000-08-233813813813811,000381
2000-08-223903913903914,000391
2000-08-213903903903902,000390
2000-08-183903903843905,000390
2000-08-1736137036137013,000370
2000-08-163573613563614,000361
2000-08-153563563563562,000356
2000-08-143523523523521,000352
2000-08-113503503503501,000350
2000-08-1035035035035013,000350
2000-08-093523523503506,000350
2000-08-083603603503525,000352
2000-08-043693693693694,000369
2000-08-033593593503506,000350
2000-08-023693693693691,000369
2000-08-013603603383383,000338
2000-07-313673673213218,000321
2000-07-2837037837037013,000370
2000-07-273683703663706,000370
2000-07-263663693663695,000369
2000-07-253763763563718,000371
2000-07-243853853713716,000371
2000-07-214094093853854,000385
2000-07-1939539538539014,000390
2000-07-1841041540040015,000400
2000-07-1742442440540512,000405
2000-07-1442542539542416,000424
2000-07-134104254104258,000425
2000-07-124294294254254,000425
2000-07-1142043042042011,000420
2000-07-1044044042042017,000420
2000-07-0742943042542515,000425
2000-07-0644544541043528,000435
2000-07-0544845044244213,000442
2000-07-0445046044145053,000450
2000-07-0340544940544558,000445
2000-06-3039339639039629,000396
2000-06-2939839839039014,000390
2000-06-2839539939239817,000398
2000-06-2740040039239530,000395
2000-06-2639440038939918,000399
2000-06-233723853713858,000385
2000-06-223953953703709,000370
2000-06-2139839939439724,000397
2000-06-2038539937439941,000399
2000-06-1937038036038026,000380
2000-06-163623623523607,000360
2000-06-153653653513629,000362
2000-06-1436037536036014,000360
2000-06-1337337435536017,000360
2000-06-1237037536037474,000374
2000-06-0932735032735040,000350
2000-06-083393393273275,000327
2000-06-0733633933333911,000339
2000-06-0631532231131110,000311
2000-06-053193193103107,000310
2000-06-023213213103108,000310
2000-06-013333333303304,000330
2000-05-313403403303406,000340
2000-05-303383383383381,000338
2000-05-2933835033633618,000336
2000-05-2632933032033018,000330
2000-05-2532432432432410,000324
2000-05-2432232231031013,000310
2000-05-2336036032032040,000320
2000-05-2233536533036041,000360
2000-05-193313313303303,000330
2000-05-1833134033034016,000340
2000-05-173263263263262,000326
2000-05-163353353253253,000325
2000-05-153413413353358,000335
2000-05-1233334033334013,000340
2000-05-1133934032534025,000340
2000-05-1033833832533817,000338
2000-05-0933134032532528,000325
2000-05-0830032030032021,000320
2000-05-012802802802801,000280
2000-04-282702902702906,000290
2000-04-272702702702703,000270
2000-04-262702702702707,000270
2000-04-252702702702706,000270
2000-04-242752752702705,000270
2000-04-212802802752756,000275
2000-04-192802802502506,000250
2000-04-1828028028028011,000280
2000-04-172902902802802,000280
2000-04-143003003003002,000300
2000-04-132803002803006,000300
2000-04-122902902902901,000290
2000-04-112902902902904,000290
2000-04-1028029028029011,000290
2000-04-0730531029529518,000295
2000-04-0631131130630626,000306
2000-04-0531531531031014,000310
2000-04-0433033531531519,000315
2000-04-0332032030530517,000305
2000-03-313303303303302,000330
2000-03-303443443443444,000344
2000-03-2933533533033011,000330
2000-03-283453453353355,000335
2000-03-2734034532534515,000345
2000-03-243203203203207,000320
2000-03-233353353203205,000320
2000-03-2231034731033535,000335
2000-03-2128030728030723,000307
2000-03-1727728027627714,000277
2000-03-163003002762774,000277
2000-03-152903002853008,000300
2000-03-143103102652657,000265
2000-03-1331032030030026,000300
2000-03-1031031531031017,000310
2000-03-0931031130531046,000310
2000-03-0831032730031073,000310
2000-03-07280330275320119,000320
2000-03-0625026525026521,000265
2000-03-032402482402489,000248
2000-03-022352352352355,000235
2000-03-012372482372487,000248
2000-02-292352352352356,000235
2000-02-282252352252355,000235
2000-02-252482482482483,000248
2000-02-232282302252253,000225
2000-02-222222222222221,000222
2000-02-2122623022122112,000221
2000-02-182252252252251,000225
2000-02-172482602482604,000260
2000-02-162352352352353,000235
2000-02-152502602482489,000248
2000-02-142352682352688,000268
2000-02-102362362362365,000236
2000-02-092402402402402,000240
2000-02-082402402402405,000240
2000-02-072402402402402,000240
2000-02-042502502402403,000240
2000-02-032402512402503,000250
2000-02-022502502502501,000250
2000-02-012502502502503,000250
2000-01-282352362352362,000236
2000-01-272502502352354,000235
2000-01-262512512402408,000240
2000-01-252702702702704,000270
2000-01-242502502502504,000250
2000-01-212512512502504,000250
2000-01-202502502502503,000250
2000-01-192552552502506,000250
2000-01-182492492492492,000249
2000-01-172412692412696,000269
2000-01-142412412412412,000241
2000-01-132412412412412,000241
2000-01-122432462432446,000244
2000-01-112462462462464,000246
2000-01-072502502452504,000250
2000-01-062262262262263,000226
2000-01-052222222202202,000220

分割・併合履歴 : [1991-03-26]1株→1.1株