6848 東亜ディーケーケー(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2003-12-29 | 202 | 207 | 202 | 207 | 2,000 | 207 |
| 2003-12-24 | 193 | 200 | 188 | 199 | 8,000 | 199 |
| 2003-12-22 | 189 | 206 | 189 | 206 | 8,000 | 206 |
| 2003-12-19 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-12-18 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-12-17 | 198 | 200 | 198 | 200 | 5,000 | 200 |
| 2003-12-16 | 198 | 199 | 198 | 198 | 9,000 | 198 |
| 2003-12-15 | 197 | 198 | 196 | 198 | 7,000 | 198 |
| 2003-12-12 | 195 | 195 | 193 | 193 | 7,000 | 193 |
| 2003-12-11 | 194 | 194 | 193 | 193 | 2,000 | 193 |
| 2003-12-10 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2003-12-09 | 201 | 201 | 191 | 193 | 7,000 | 193 |
| 2003-12-08 | 203 | 203 | 201 | 201 | 4,000 | 201 |
| 2003-12-05 | 202 | 202 | 202 | 202 | 10,000 | 202 |
| 2003-12-04 | 202 | 203 | 202 | 203 | 6,000 | 203 |
| 2003-12-03 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2003-11-28 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2003-11-27 | 206 | 206 | 206 | 206 | 8,000 | 206 |
| 2003-11-26 | 214 | 214 | 199 | 206 | 10,000 | 206 |
| 2003-11-25 | 191 | 195 | 191 | 195 | 2,000 | 195 |
| 2003-11-21 | 188 | 189 | 188 | 189 | 2,000 | 189 |
| 2003-11-20 | 196 | 196 | 192 | 192 | 10,000 | 192 |
| 2003-11-19 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2003-11-18 | 198 | 198 | 196 | 196 | 10,000 | 196 |
| 2003-11-17 | 199 | 199 | 199 | 199 | 6,000 | 199 |
| 2003-11-14 | 205 | 205 | 200 | 200 | 9,000 | 200 |
| 2003-11-13 | 206 | 206 | 205 | 205 | 5,000 | 205 |
| 2003-11-11 | 213 | 213 | 203 | 203 | 4,000 | 203 |
| 2003-11-10 | 214 | 214 | 213 | 213 | 3,000 | 213 |
| 2003-11-07 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2003-11-05 | 217 | 217 | 216 | 216 | 4,000 | 216 |
| 2003-11-04 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2003-10-31 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2003-10-30 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2003-10-29 | 225 | 226 | 215 | 221 | 15,000 | 221 |
| 2003-10-28 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2003-10-27 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2003-10-23 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2003-10-22 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 2003-10-21 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2003-10-20 | 222 | 225 | 220 | 225 | 3,000 | 225 |
| 2003-10-17 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2003-10-16 | 221 | 222 | 221 | 222 | 3,000 | 222 |
| 2003-10-15 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2003-10-14 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2003-10-10 | 220 | 224 | 215 | 224 | 6,000 | 224 |
| 2003-10-08 | 220 | 220 | 206 | 217 | 9,000 | 217 |
| 2003-10-07 | 223 | 223 | 223 | 223 | 6,000 | 223 |
| 2003-10-06 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2003-10-03 | 225 | 225 | 223 | 223 | 5,000 | 223 |
| 2003-10-02 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-10-01 | 223 | 223 | 223 | 223 | 4,000 | 223 |
| 2003-09-30 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2003-09-26 | 229 | 229 | 223 | 226 | 4,000 | 226 |
| 2003-09-25 | 226 | 229 | 226 | 229 | 8,000 | 229 |
| 2003-09-24 | 224 | 226 | 224 | 226 | 5,000 | 226 |
| 2003-09-22 | 226 | 226 | 226 | 226 | 4,000 | 226 |
| 2003-09-19 | 227 | 228 | 227 | 228 | 4,000 | 228 |
| 2003-09-18 | 230 | 230 | 229 | 229 | 2,000 | 229 |
| 2003-09-17 | 230 | 230 | 227 | 227 | 14,000 | 227 |
| 2003-09-16 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-09-12 | 227 | 230 | 227 | 230 | 3,000 | 230 |
| 2003-09-11 | 230 | 235 | 227 | 227 | 11,000 | 227 |
| 2003-09-10 | 226 | 230 | 226 | 230 | 10,000 | 230 |
| 2003-09-09 | 226 | 226 | 226 | 226 | 4,000 | 226 |
| 2003-09-08 | 222 | 223 | 222 | 222 | 7,000 | 222 |
| 2003-09-04 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2003-09-03 | 227 | 227 | 227 | 227 | 3,000 | 227 |
| 2003-09-02 | 226 | 226 | 226 | 226 | 4,000 | 226 |
| 2003-09-01 | 221 | 224 | 221 | 224 | 3,000 | 224 |
| 2003-08-28 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 2003-08-27 | 225 | 226 | 225 | 226 | 8,000 | 226 |
| 2003-08-26 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-08-25 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-08-22 | 219 | 223 | 219 | 223 | 3,000 | 223 |
| 2003-08-21 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2003-08-20 | 222 | 227 | 221 | 221 | 9,000 | 221 |
| 2003-08-19 | 216 | 219 | 216 | 219 | 10,000 | 219 |
| 2003-08-18 | 216 | 216 | 215 | 216 | 5,000 | 216 |
| 2003-08-15 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-08-14 | 207 | 221 | 207 | 221 | 3,000 | 221 |
| 2003-08-13 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-08-12 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2003-08-08 | 211 | 211 | 211 | 211 | 5,000 | 211 |
| 2003-08-07 | 215 | 218 | 215 | 218 | 2,000 | 218 |
| 2003-08-05 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2003-08-04 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2003-08-01 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2003-07-31 | 215 | 215 | 215 | 215 | 9,000 | 215 |
| 2003-07-30 | 215 | 215 | 214 | 214 | 8,000 | 214 |
| 2003-07-29 | 215 | 215 | 214 | 214 | 12,000 | 214 |
| 2003-07-28 | 221 | 221 | 221 | 221 | 4,000 | 221 |
| 2003-07-25 | 215 | 221 | 215 | 221 | 8,000 | 221 |
| 2003-07-24 | 216 | 216 | 215 | 215 | 6,000 | 215 |
| 2003-07-23 | 220 | 220 | 215 | 215 | 5,000 | 215 |
| 2003-07-22 | 213 | 218 | 213 | 218 | 2,000 | 218 |
| 2003-07-18 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2003-07-17 | 229 | 229 | 210 | 211 | 9,000 | 211 |
| 2003-07-16 | 229 | 229 | 220 | 221 | 6,000 | 221 |
| 2003-07-15 | 233 | 235 | 233 | 234 | 4,000 | 234 |
| 2003-07-14 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-07-11 | 237 | 237 | 235 | 235 | 5,000 | 235 |
| 2003-07-10 | 239 | 239 | 237 | 239 | 9,000 | 239 |
| 2003-07-09 | 239 | 239 | 239 | 239 | 3,000 | 239 |
| 2003-07-08 | 238 | 238 | 228 | 233 | 7,000 | 233 |
| 2003-07-07 | 232 | 232 | 210 | 225 | 7,000 | 225 |
| 2003-07-04 | 238 | 238 | 227 | 232 | 6,000 | 232 |
| 2003-07-03 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-07-02 | 225 | 240 | 225 | 231 | 10,000 | 231 |
| 2003-07-01 | 220 | 225 | 220 | 225 | 5,000 | 225 |
| 2003-06-30 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2003-06-27 | 224 | 224 | 223 | 223 | 4,000 | 223 |
| 2003-06-26 | 226 | 226 | 224 | 224 | 3,000 | 224 |
| 2003-06-25 | 224 | 224 | 220 | 220 | 14,000 | 220 |
| 2003-06-24 | 224 | 224 | 215 | 224 | 9,000 | 224 |
| 2003-06-23 | 223 | 224 | 223 | 224 | 6,000 | 224 |
| 2003-06-20 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2003-06-19 | 224 | 224 | 222 | 222 | 2,000 | 222 |
| 2003-06-18 | 222 | 238 | 222 | 238 | 6,000 | 238 |
| 2003-06-17 | 229 | 237 | 229 | 237 | 7,000 | 237 |
| 2003-06-16 | 217 | 224 | 217 | 219 | 7,000 | 219 |
| 2003-06-12 | 232 | 232 | 225 | 225 | 2,000 | 225 |
| 2003-06-11 | 228 | 230 | 228 | 230 | 5,000 | 230 |
| 2003-06-10 | 224 | 224 | 224 | 224 | 4,000 | 224 |
| 2003-06-06 | 221 | 226 | 216 | 226 | 10,000 | 226 |
| 2003-06-05 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2003-06-04 | 215 | 220 | 215 | 220 | 7,000 | 220 |
| 2003-06-03 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2003-06-02 | 225 | 225 | 220 | 225 | 5,000 | 225 |
| 2003-05-30 | 215 | 220 | 206 | 220 | 4,000 | 220 |
| 2003-05-29 | 220 | 220 | 215 | 215 | 4,000 | 215 |
| 2003-05-28 | 226 | 226 | 215 | 215 | 9,000 | 215 |
| 2003-05-27 | 231 | 238 | 225 | 225 | 10,000 | 225 |
| 2003-05-26 | 233 | 233 | 220 | 222 | 8,000 | 222 |
| 2003-05-23 | 256 | 260 | 235 | 235 | 28,000 | 235 |
| 2003-05-22 | 280 | 282 | 251 | 251 | 63,000 | 251 |
| 2003-05-21 | 264 | 285 | 264 | 284 | 119,000 | 284 |
| 2003-05-20 | 254 | 265 | 254 | 265 | 34,000 | 265 |
| 2003-05-19 | 250 | 254 | 250 | 254 | 8,000 | 254 |
| 2003-05-16 | 252 | 255 | 250 | 254 | 7,000 | 254 |
| 2003-05-15 | 254 | 255 | 254 | 255 | 2,000 | 255 |
| 2003-05-14 | 252 | 254 | 252 | 254 | 4,000 | 254 |
| 2003-05-13 | 260 | 264 | 260 | 264 | 6,000 | 264 |
| 2003-05-12 | 265 | 265 | 261 | 265 | 14,000 | 265 |
| 2003-05-09 | 265 | 267 | 265 | 267 | 5,000 | 267 |
| 2003-05-08 | 268 | 273 | 265 | 273 | 14,000 | 273 |
| 2003-05-07 | 258 | 280 | 258 | 276 | 28,000 | 276 |
| 2003-05-06 | 258 | 260 | 253 | 258 | 35,000 | 258 |
| 2003-05-02 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 2003-05-01 | 253 | 255 | 253 | 255 | 7,000 | 255 |
| 2003-04-30 | 252 | 253 | 252 | 253 | 3,000 | 253 |
| 2003-04-28 | 254 | 255 | 252 | 252 | 15,000 | 252 |
| 2003-04-25 | 257 | 259 | 248 | 259 | 25,000 | 259 |
| 2003-04-24 | 254 | 258 | 250 | 258 | 7,000 | 258 |
| 2003-04-23 | 249 | 261 | 249 | 260 | 30,000 | 260 |
| 2003-04-22 | 247 | 250 | 244 | 248 | 20,000 | 248 |
| 2003-04-21 | 250 | 251 | 246 | 246 | 10,000 | 246 |
| 2003-04-18 | 242 | 252 | 234 | 252 | 36,000 | 252 |
| 2003-04-17 | 230 | 242 | 230 | 242 | 18,000 | 242 |
| 2003-04-16 | 227 | 235 | 227 | 235 | 25,000 | 235 |
| 2003-04-15 | 222 | 232 | 222 | 232 | 15,000 | 232 |
| 2003-04-14 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2003-04-11 | 233 | 234 | 226 | 234 | 25,000 | 234 |
| 2003-04-10 | 221 | 235 | 220 | 235 | 37,000 | 235 |
| 2003-04-09 | 220 | 225 | 220 | 225 | 8,000 | 225 |
| 2003-04-08 | 215 | 220 | 215 | 220 | 13,000 | 220 |
| 2003-04-07 | 210 | 219 | 206 | 219 | 7,000 | 219 |
| 2003-04-04 | 211 | 218 | 209 | 217 | 13,000 | 217 |
| 2003-04-03 | 223 | 223 | 210 | 220 | 40,000 | 220 |
| 2003-04-02 | 201 | 220 | 201 | 220 | 46,000 | 220 |
| 2003-04-01 | 205 | 205 | 205 | 205 | 9,000 | 205 |
| 2003-03-31 | 197 | 210 | 197 | 210 | 15,000 | 210 |
| 2003-03-28 | 200 | 200 | 200 | 200 | 13,000 | 200 |
| 2003-03-27 | 196 | 200 | 185 | 195 | 22,000 | 195 |
| 2003-03-26 | 196 | 196 | 190 | 191 | 25,000 | 191 |
| 2003-03-25 | 191 | 196 | 191 | 196 | 13,000 | 196 |
| 2003-03-24 | 188 | 191 | 188 | 191 | 3,000 | 191 |
| 2003-03-18 | 192 | 192 | 191 | 191 | 3,000 | 191 |
| 2003-03-12 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-03-11 | 176 | 180 | 176 | 180 | 4,000 | 180 |
| 2003-03-10 | 181 | 181 | 180 | 180 | 3,000 | 180 |
| 2003-03-05 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-03-04 | 185 | 185 | 184 | 184 | 3,000 | 184 |
| 2003-03-03 | 182 | 182 | 182 | 182 | 5,000 | 182 |
| 2003-02-28 | 182 | 182 | 180 | 180 | 14,000 | 180 |
| 2003-02-27 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2003-02-26 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2003-02-25 | 190 | 190 | 183 | 183 | 10,000 | 183 |
| 2003-02-24 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2003-02-21 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-02-19 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2003-02-18 | 187 | 192 | 187 | 192 | 3,000 | 192 |
| 2003-02-14 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-02-13 | 180 | 181 | 180 | 180 | 7,000 | 180 |
| 2003-02-12 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2003-02-10 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-02-06 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2003-02-05 | 180 | 180 | 179 | 179 | 2,000 | 179 |
| 2003-02-04 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2003-02-03 | 177 | 179 | 177 | 179 | 5,000 | 179 |
| 2003-01-30 | 190 | 190 | 185 | 185 | 3,000 | 185 |
| 2003-01-29 | 195 | 195 | 190 | 190 | 3,000 | 190 |
| 2003-01-28 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2003-01-27 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-01-24 | 184 | 185 | 184 | 185 | 4,000 | 185 |
| 2003-01-22 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2003-01-21 | 183 | 183 | 180 | 181 | 4,000 | 181 |
| 2003-01-20 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2003-01-17 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-01-16 | 184 | 185 | 184 | 185 | 2,000 | 185 |
| 2003-01-15 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-01-10 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2003-01-09 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2003-01-07 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2003-01-06 | 175 | 175 | 175 | 175 | 2,000 | 175 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
