6848 東亜ディーケーケー(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2002-12-27 | 168 | 175 | 168 | 175 | 2,000 | 175 |
| 2002-12-26 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2002-12-25 | 167 | 168 | 166 | 166 | 4,000 | 166 |
| 2002-12-24 | 163 | 170 | 163 | 166 | 6,000 | 166 |
| 2002-12-20 | 175 | 175 | 165 | 165 | 31,000 | 165 |
| 2002-12-19 | 165 | 175 | 165 | 175 | 4,000 | 175 |
| 2002-12-18 | 160 | 161 | 160 | 161 | 23,000 | 161 |
| 2002-12-17 | 171 | 171 | 170 | 170 | 6,000 | 170 |
| 2002-12-16 | 170 | 170 | 165 | 166 | 5,000 | 166 |
| 2002-12-13 | 175 | 180 | 175 | 180 | 2,000 | 180 |
| 2002-12-12 | 176 | 176 | 175 | 176 | 3,000 | 176 |
| 2002-12-11 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2002-12-10 | 175 | 175 | 174 | 174 | 4,000 | 174 |
| 2002-12-09 | 175 | 175 | 175 | 175 | 10,000 | 175 |
| 2002-12-06 | 172 | 172 | 172 | 172 | 5,000 | 172 |
| 2002-12-05 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-12-04 | 183 | 183 | 180 | 180 | 8,000 | 180 |
| 2002-12-02 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2002-11-29 | 178 | 185 | 178 | 185 | 6,000 | 185 |
| 2002-11-28 | 185 | 185 | 185 | 185 | 7,000 | 185 |
| 2002-11-27 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-11-26 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 2002-11-25 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 2002-11-21 | 175 | 178 | 175 | 175 | 7,000 | 175 |
| 2002-11-20 | 180 | 180 | 170 | 170 | 13,000 | 170 |
| 2002-11-19 | 198 | 198 | 180 | 180 | 9,000 | 180 |
| 2002-11-18 | 198 | 198 | 196 | 196 | 3,000 | 196 |
| 2002-11-15 | 199 | 206 | 199 | 206 | 3,000 | 206 |
| 2002-11-13 | 200 | 200 | 199 | 199 | 4,000 | 199 |
| 2002-11-11 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2002-11-08 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2002-11-06 | 200 | 200 | 198 | 198 | 2,000 | 198 |
| 2002-11-05 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-11-01 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2002-10-30 | 200 | 200 | 185 | 185 | 3,000 | 185 |
| 2002-10-28 | 187 | 190 | 187 | 190 | 4,000 | 190 |
| 2002-10-25 | 207 | 207 | 207 | 207 | 6,000 | 207 |
| 2002-10-23 | 200 | 207 | 200 | 207 | 3,000 | 207 |
| 2002-10-22 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 2002-10-21 | 206 | 206 | 200 | 200 | 5,000 | 200 |
| 2002-10-18 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2002-10-17 | 186 | 201 | 186 | 200 | 9,000 | 200 |
| 2002-10-15 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2002-10-11 | 175 | 178 | 175 | 177 | 8,000 | 177 |
| 2002-10-10 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2002-10-09 | 201 | 201 | 195 | 195 | 4,000 | 195 |
| 2002-10-08 | 201 | 201 | 201 | 201 | 3,000 | 201 |
| 2002-10-07 | 210 | 210 | 201 | 201 | 2,000 | 201 |
| 2002-10-04 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-10-03 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2002-09-30 | 206 | 206 | 205 | 205 | 11,000 | 205 |
| 2002-09-26 | 206 | 206 | 205 | 206 | 3,000 | 206 |
| 2002-09-25 | 204 | 205 | 204 | 205 | 2,000 | 205 |
| 2002-09-24 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 2002-09-20 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-09-18 | 222 | 222 | 222 | 222 | 8,000 | 222 |
| 2002-09-17 | 222 | 222 | 222 | 222 | 4,000 | 222 |
| 2002-09-13 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-09-10 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2002-09-03 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2002-09-02 | 247 | 247 | 226 | 226 | 4,000 | 226 |
| 2002-08-28 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2002-08-27 | 246 | 246 | 245 | 245 | 13,000 | 245 |
| 2002-08-23 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2002-08-22 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-08-21 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-08-16 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2002-08-14 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2002-08-13 | 245 | 248 | 245 | 248 | 2,000 | 248 |
| 2002-08-12 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-08-09 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2002-08-08 | 245 | 246 | 245 | 246 | 3,000 | 246 |
| 2002-08-07 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2002-08-06 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-08-01 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2002-07-29 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2002-07-26 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2002-07-25 | 245 | 245 | 245 | 245 | 13,000 | 245 |
| 2002-07-19 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-07-18 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2002-07-17 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2002-07-16 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2002-07-15 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-07-12 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-07-11 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2002-07-10 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2002-07-08 | 260 | 270 | 260 | 270 | 3,000 | 270 |
| 2002-07-05 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2002-07-02 | 265 | 265 | 256 | 256 | 4,000 | 256 |
| 2002-07-01 | 248 | 256 | 248 | 255 | 5,000 | 255 |
| 2002-06-28 | 268 | 268 | 253 | 268 | 5,000 | 268 |
| 2002-06-27 | 266 | 266 | 261 | 261 | 3,000 | 261 |
| 2002-06-26 | 269 | 269 | 266 | 266 | 6,000 | 266 |
| 2002-06-25 | 269 | 269 | 269 | 269 | 3,000 | 269 |
| 2002-06-24 | 265 | 267 | 265 | 267 | 3,000 | 267 |
| 2002-06-20 | 268 | 270 | 265 | 267 | 8,000 | 267 |
| 2002-06-19 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-06-17 | 271 | 271 | 270 | 270 | 5,000 | 270 |
| 2002-06-14 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2002-06-13 | 290 | 294 | 290 | 290 | 4,000 | 290 |
| 2002-06-12 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2002-06-11 | 266 | 266 | 265 | 265 | 2,000 | 265 |
| 2002-06-10 | 261 | 270 | 261 | 270 | 3,000 | 270 |
| 2002-06-07 | 258 | 260 | 258 | 260 | 2,000 | 260 |
| 2002-06-06 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2002-06-05 | 260 | 262 | 260 | 262 | 3,000 | 262 |
| 2002-06-04 | 264 | 264 | 261 | 262 | 5,000 | 262 |
| 2002-06-03 | 268 | 268 | 263 | 264 | 3,000 | 264 |
| 2002-05-31 | 271 | 272 | 268 | 270 | 4,000 | 270 |
| 2002-05-30 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2002-05-28 | 286 | 286 | 261 | 268 | 8,000 | 268 |
| 2002-05-27 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2002-05-24 | 290 | 295 | 286 | 286 | 10,000 | 286 |
| 2002-05-23 | 282 | 282 | 275 | 275 | 3,000 | 275 |
| 2002-05-22 | 268 | 284 | 268 | 284 | 12,000 | 284 |
| 2002-05-21 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2002-05-20 | 255 | 255 | 254 | 255 | 8,000 | 255 |
| 2002-05-17 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2002-05-14 | 250 | 250 | 241 | 245 | 5,000 | 245 |
| 2002-05-13 | 258 | 258 | 245 | 250 | 4,000 | 250 |
| 2002-05-10 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2002-05-08 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2002-05-07 | 280 | 280 | 270 | 270 | 9,000 | 270 |
| 2002-05-02 | 230 | 236 | 230 | 235 | 5,000 | 235 |
| 2002-05-01 | 226 | 228 | 226 | 228 | 4,000 | 228 |
| 2002-04-30 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2002-04-25 | 222 | 222 | 218 | 218 | 11,000 | 218 |
| 2002-04-24 | 223 | 223 | 222 | 222 | 8,000 | 222 |
| 2002-04-23 | 222 | 223 | 222 | 223 | 3,000 | 223 |
| 2002-04-22 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-04-19 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-04-18 | 228 | 230 | 222 | 222 | 5,000 | 222 |
| 2002-04-10 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-04-01 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2002-03-28 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-03-27 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2002-03-26 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2002-03-25 | 230 | 230 | 230 | 230 | 9,000 | 230 |
| 2002-03-20 | 215 | 215 | 215 | 215 | 10,000 | 215 |
| 2002-03-19 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2002-03-18 | 213 | 213 | 212 | 212 | 3,000 | 212 |
| 2002-03-15 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2002-03-14 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2002-03-13 | 227 | 227 | 222 | 222 | 7,000 | 222 |
| 2002-03-12 | 225 | 227 | 225 | 227 | 5,000 | 227 |
| 2002-03-11 | 206 | 225 | 206 | 225 | 13,000 | 225 |
| 2002-03-07 | 203 | 203 | 200 | 200 | 8,000 | 200 |
| 2002-03-05 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-03-04 | 205 | 205 | 203 | 205 | 7,000 | 205 |
| 2002-03-01 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2002-02-27 | 195 | 200 | 190 | 190 | 9,000 | 190 |
| 2002-02-26 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-02-25 | 205 | 205 | 195 | 195 | 11,000 | 195 |
| 2002-02-21 | 190 | 190 | 189 | 189 | 5,000 | 189 |
| 2002-02-19 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2002-02-18 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2002-02-15 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2002-02-08 | 205 | 205 | 200 | 200 | 4,000 | 200 |
| 2002-02-05 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-02-04 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-02-01 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2002-01-31 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 2002-01-30 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2002-01-29 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-01-28 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-01-25 | 206 | 206 | 205 | 205 | 15,000 | 205 |
| 2002-01-22 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-01-21 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2002-01-15 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2002-01-11 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-01-09 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2002-01-08 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 2002-01-07 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-01-04 | 210 | 210 | 210 | 210 | 1,000 | 210 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
