6848 東亜ディーケーケー(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 207 | 207 | 207 | 207 | 4,000 | 207 |
| 2001-12-26 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2001-12-25 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 2001-12-21 | 200 | 201 | 199 | 201 | 17,000 | 201 |
| 2001-12-20 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2001-12-19 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2001-12-18 | 203 | 203 | 201 | 201 | 8,000 | 201 |
| 2001-12-17 | 205 | 205 | 202 | 202 | 4,000 | 202 |
| 2001-12-14 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2001-12-13 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2001-12-11 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2001-12-10 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2001-12-07 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2001-12-05 | 201 | 210 | 201 | 208 | 5,000 | 208 |
| 2001-12-04 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2001-12-03 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2001-11-30 | 212 | 212 | 211 | 211 | 6,000 | 211 |
| 2001-11-29 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2001-11-28 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2001-11-27 | 210 | 211 | 210 | 211 | 5,000 | 211 |
| 2001-11-22 | 206 | 206 | 206 | 206 | 4,000 | 206 |
| 2001-11-21 | 205 | 205 | 204 | 204 | 2,000 | 204 |
| 2001-11-20 | 204 | 219 | 204 | 213 | 6,000 | 213 |
| 2001-11-19 | 204 | 204 | 203 | 203 | 2,000 | 203 |
| 2001-11-14 | 196 | 196 | 196 | 196 | 5,000 | 196 |
| 2001-11-13 | 205 | 205 | 201 | 201 | 6,000 | 201 |
| 2001-11-09 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2001-11-07 | 208 | 208 | 207 | 207 | 4,000 | 207 |
| 2001-11-06 | 210 | 210 | 205 | 205 | 6,000 | 205 |
| 2001-11-01 | 213 | 213 | 210 | 210 | 2,000 | 210 |
| 2001-10-31 | 220 | 223 | 220 | 223 | 2,000 | 223 |
| 2001-10-29 | 222 | 222 | 220 | 220 | 8,000 | 220 |
| 2001-10-26 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2001-10-25 | 229 | 229 | 219 | 219 | 7,000 | 219 |
| 2001-10-24 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2001-10-23 | 209 | 218 | 209 | 218 | 2,000 | 218 |
| 2001-10-22 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2001-10-19 | 215 | 215 | 201 | 201 | 6,000 | 201 |
| 2001-10-17 | 220 | 225 | 211 | 224 | 7,000 | 224 |
| 2001-10-16 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-10-12 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2001-10-11 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-10-09 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2001-10-04 | 210 | 210 | 206 | 206 | 3,000 | 206 |
| 2001-10-03 | 228 | 228 | 225 | 225 | 13,000 | 225 |
| 2001-10-02 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-10-01 | 212 | 220 | 212 | 220 | 2,000 | 220 |
| 2001-09-28 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-09-27 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2001-09-26 | 230 | 230 | 230 | 230 | 8,000 | 230 |
| 2001-09-25 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2001-09-21 | 211 | 211 | 210 | 210 | 14,000 | 210 |
| 2001-09-20 | 216 | 216 | 215 | 215 | 2,000 | 215 |
| 2001-09-19 | 228 | 228 | 215 | 215 | 3,000 | 215 |
| 2001-09-18 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2001-09-17 | 217 | 230 | 213 | 230 | 8,000 | 230 |
| 2001-09-14 | 202 | 212 | 200 | 212 | 8,000 | 212 |
| 2001-09-13 | 205 | 205 | 203 | 205 | 5,000 | 205 |
| 2001-09-12 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-09-11 | 220 | 225 | 220 | 222 | 6,000 | 222 |
| 2001-09-06 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-09-05 | 240 | 250 | 240 | 250 | 5,000 | 250 |
| 2001-09-04 | 250 | 250 | 245 | 245 | 21,000 | 245 |
| 2001-09-03 | 243 | 250 | 243 | 250 | 5,000 | 250 |
| 2001-08-31 | 258 | 258 | 258 | 258 | 3,000 | 258 |
| 2001-08-30 | 265 | 270 | 265 | 270 | 2,000 | 270 |
| 2001-08-29 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2001-08-28 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-08-27 | 282 | 282 | 270 | 270 | 11,000 | 270 |
| 2001-08-24 | 297 | 297 | 281 | 281 | 5,000 | 281 |
| 2001-08-23 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2001-08-22 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-08-21 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-08-20 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2001-08-16 | 280 | 281 | 280 | 281 | 2,000 | 281 |
| 2001-08-15 | 281 | 281 | 280 | 280 | 6,000 | 280 |
| 2001-08-10 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2001-08-07 | 300 | 300 | 299 | 299 | 5,000 | 299 |
| 2001-08-06 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2001-08-03 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2001-08-02 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2001-08-01 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2001-07-31 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-07-30 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2001-07-26 | 290 | 290 | 280 | 280 | 11,000 | 280 |
| 2001-07-25 | 303 | 303 | 303 | 303 | 5,000 | 303 |
| 2001-07-24 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2001-07-23 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2001-07-19 | 292 | 292 | 290 | 290 | 8,000 | 290 |
| 2001-07-18 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2001-07-17 | 305 | 305 | 300 | 300 | 4,000 | 300 |
| 2001-07-16 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2001-07-13 | 300 | 300 | 290 | 290 | 5,000 | 290 |
| 2001-07-12 | 290 | 300 | 290 | 300 | 7,000 | 300 |
| 2001-07-09 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2001-07-06 | 312 | 312 | 310 | 310 | 2,000 | 310 |
| 2001-07-05 | 320 | 320 | 310 | 312 | 4,000 | 312 |
| 2001-07-04 | 306 | 319 | 306 | 319 | 6,000 | 319 |
| 2001-07-02 | 300 | 303 | 300 | 303 | 6,000 | 303 |
| 2001-06-29 | 301 | 301 | 300 | 300 | 4,000 | 300 |
| 2001-06-28 | 310 | 315 | 310 | 315 | 6,000 | 315 |
| 2001-06-27 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-06-26 | 316 | 316 | 301 | 301 | 9,000 | 301 |
| 2001-06-25 | 324 | 324 | 323 | 323 | 6,000 | 323 |
| 2001-06-22 | 301 | 301 | 298 | 298 | 2,000 | 298 |
| 2001-06-20 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2001-06-19 | 295 | 305 | 292 | 305 | 3,000 | 305 |
| 2001-06-18 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-06-15 | 305 | 305 | 291 | 291 | 9,000 | 291 |
| 2001-06-14 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2001-06-13 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2001-06-12 | 304 | 304 | 304 | 304 | 5,000 | 304 |
| 2001-06-11 | 311 | 311 | 303 | 303 | 5,000 | 303 |
| 2001-06-08 | 301 | 306 | 301 | 301 | 9,000 | 301 |
| 2001-06-06 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2001-06-05 | 310 | 310 | 301 | 301 | 2,000 | 301 |
| 2001-06-04 | 305 | 309 | 303 | 309 | 4,000 | 309 |
| 2001-06-01 | 302 | 302 | 301 | 302 | 3,000 | 302 |
| 2001-05-31 | 310 | 310 | 295 | 295 | 11,000 | 295 |
| 2001-05-30 | 322 | 322 | 318 | 318 | 3,000 | 318 |
| 2001-05-28 | 327 | 327 | 322 | 322 | 7,000 | 322 |
| 2001-05-25 | 340 | 344 | 326 | 326 | 16,000 | 326 |
| 2001-05-24 | 336 | 336 | 330 | 335 | 13,000 | 335 |
| 2001-05-23 | 351 | 351 | 335 | 335 | 11,000 | 335 |
| 2001-05-22 | 350 | 354 | 346 | 346 | 18,000 | 346 |
| 2001-05-21 | 349 | 350 | 346 | 346 | 9,000 | 346 |
| 2001-05-17 | 350 | 350 | 340 | 340 | 2,000 | 340 |
| 2001-05-16 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2001-05-15 | 336 | 350 | 336 | 350 | 2,000 | 350 |
| 2001-05-14 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-05-11 | 345 | 350 | 345 | 350 | 2,000 | 350 |
| 2001-05-10 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2001-05-09 | 331 | 350 | 331 | 350 | 5,000 | 350 |
| 2001-05-08 | 340 | 340 | 335 | 340 | 6,000 | 340 |
| 2001-05-07 | 350 | 353 | 341 | 341 | 19,000 | 341 |
| 2001-05-02 | 350 | 350 | 348 | 348 | 15,000 | 348 |
| 2001-05-01 | 340 | 360 | 340 | 354 | 37,000 | 354 |
| 2001-04-27 | 325 | 335 | 322 | 322 | 8,000 | 322 |
| 2001-04-26 | 330 | 340 | 325 | 325 | 27,000 | 325 |
| 2001-04-25 | 322 | 325 | 321 | 325 | 12,000 | 325 |
| 2001-04-24 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 2001-04-20 | 322 | 322 | 320 | 322 | 7,000 | 322 |
| 2001-04-19 | 320 | 329 | 320 | 328 | 5,000 | 328 |
| 2001-04-18 | 340 | 340 | 320 | 320 | 15,000 | 320 |
| 2001-04-17 | 336 | 336 | 320 | 320 | 6,000 | 320 |
| 2001-04-16 | 332 | 336 | 332 | 336 | 2,000 | 336 |
| 2001-04-13 | 335 | 335 | 330 | 330 | 4,000 | 330 |
| 2001-04-12 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2001-04-11 | 347 | 350 | 335 | 335 | 7,000 | 335 |
| 2001-04-10 | 348 | 348 | 340 | 340 | 5,000 | 340 |
| 2001-04-09 | 330 | 330 | 328 | 328 | 10,000 | 328 |
| 2001-04-06 | 323 | 340 | 323 | 339 | 17,000 | 339 |
| 2001-04-05 | 332 | 340 | 315 | 315 | 24,000 | 315 |
| 2001-04-04 | 335 | 342 | 335 | 342 | 5,000 | 342 |
| 2001-04-03 | 344 | 345 | 325 | 345 | 22,000 | 345 |
| 2001-04-02 | 345 | 345 | 343 | 345 | 10,000 | 345 |
| 2001-03-30 | 359 | 359 | 345 | 350 | 34,000 | 350 |
| 2001-03-29 | 365 | 365 | 340 | 360 | 25,000 | 360 |
| 2001-03-28 | 395 | 395 | 370 | 370 | 67,000 | 370 |
| 2001-03-27 | 380 | 395 | 379 | 395 | 202,000 | 395 |
| 2001-03-26 | 354 | 370 | 354 | 360 | 24,000 | 360 |
| 2001-03-23 | 370 | 370 | 350 | 354 | 17,000 | 354 |
| 2001-03-22 | 354 | 355 | 340 | 346 | 26,000 | 346 |
| 2001-03-21 | 365 | 365 | 352 | 354 | 61,000 | 354 |
| 2001-03-19 | 379 | 379 | 360 | 360 | 43,000 | 360 |
| 2001-03-16 | 350 | 374 | 350 | 374 | 31,000 | 374 |
| 2001-03-15 | 350 | 354 | 340 | 354 | 10,000 | 354 |
| 2001-03-14 | 348 | 369 | 345 | 360 | 61,000 | 360 |
| 2001-03-13 | 321 | 340 | 321 | 339 | 6,000 | 339 |
| 2001-03-12 | 336 | 348 | 321 | 348 | 15,000 | 348 |
| 2001-03-09 | 333 | 350 | 333 | 350 | 27,000 | 350 |
| 2001-03-08 | 308 | 330 | 308 | 324 | 19,000 | 324 |
| 2001-03-07 | 309 | 309 | 305 | 305 | 2,000 | 305 |
| 2001-03-06 | 305 | 309 | 295 | 309 | 6,000 | 309 |
| 2001-03-05 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2001-03-02 | 302 | 312 | 300 | 300 | 5,000 | 300 |
| 2001-03-01 | 301 | 315 | 300 | 315 | 13,000 | 315 |
| 2001-02-28 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2001-02-27 | 310 | 310 | 305 | 305 | 10,000 | 305 |
| 2001-02-26 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2001-02-23 | 305 | 306 | 305 | 305 | 7,000 | 305 |
| 2001-02-22 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2001-02-21 | 306 | 310 | 306 | 310 | 5,000 | 310 |
| 2001-02-19 | 307 | 307 | 307 | 307 | 9,000 | 307 |
| 2001-02-16 | 308 | 308 | 307 | 307 | 8,000 | 307 |
| 2001-02-15 | 307 | 310 | 307 | 310 | 3,000 | 310 |
| 2001-02-14 | 317 | 317 | 317 | 317 | 5,000 | 317 |
| 2001-02-13 | 308 | 320 | 308 | 320 | 4,000 | 320 |
| 2001-02-09 | 305 | 305 | 304 | 305 | 6,000 | 305 |
| 2001-02-08 | 305 | 305 | 300 | 300 | 8,000 | 300 |
| 2001-02-07 | 304 | 304 | 303 | 303 | 4,000 | 303 |
| 2001-02-06 | 315 | 315 | 300 | 300 | 15,000 | 300 |
| 2001-02-05 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2001-02-02 | 314 | 330 | 314 | 330 | 8,000 | 330 |
| 2001-02-01 | 314 | 314 | 301 | 303 | 6,000 | 303 |
| 2001-01-31 | 306 | 310 | 305 | 310 | 9,000 | 310 |
| 2001-01-30 | 310 | 310 | 305 | 305 | 14,000 | 305 |
| 2001-01-29 | 343 | 344 | 310 | 310 | 29,000 | 310 |
| 2001-01-26 | 320 | 345 | 316 | 344 | 39,000 | 344 |
| 2001-01-25 | 317 | 317 | 312 | 315 | 17,000 | 315 |
| 2001-01-24 | 299 | 314 | 299 | 312 | 14,000 | 312 |
| 2001-01-23 | 299 | 310 | 299 | 300 | 15,000 | 300 |
| 2001-01-22 | 290 | 300 | 290 | 300 | 10,000 | 300 |
| 2001-01-19 | 300 | 305 | 300 | 300 | 25,000 | 300 |
| 2001-01-18 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 2001-01-17 | 299 | 300 | 299 | 300 | 4,000 | 300 |
| 2001-01-16 | 306 | 306 | 300 | 300 | 31,000 | 300 |
| 2001-01-15 | 290 | 300 | 290 | 300 | 9,000 | 300 |
| 2001-01-12 | 285 | 285 | 275 | 285 | 5,000 | 285 |
| 2001-01-11 | 281 | 281 | 270 | 270 | 8,000 | 270 |
| 2001-01-10 | 280 | 295 | 280 | 285 | 8,000 | 285 |
| 2001-01-09 | 280 | 280 | 270 | 270 | 6,000 | 270 |
| 2001-01-05 | 310 | 310 | 290 | 310 | 45,000 | 310 |
| 2001-01-04 | 330 | 330 | 310 | 310 | 39,000 | 310 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
