6848 東亜ディーケーケー(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2004-12-29 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2004-12-28 | 224 | 224 | 218 | 220 | 8,000 | 220 |
| 2004-12-27 | 222 | 223 | 218 | 218 | 33,000 | 218 |
| 2004-12-24 | 220 | 220 | 219 | 220 | 18,000 | 220 |
| 2004-12-22 | 222 | 222 | 215 | 215 | 56,000 | 215 |
| 2004-12-21 | 222 | 223 | 222 | 222 | 15,000 | 222 |
| 2004-12-20 | 221 | 222 | 221 | 222 | 9,000 | 222 |
| 2004-12-17 | 221 | 221 | 220 | 220 | 11,000 | 220 |
| 2004-12-16 | 219 | 220 | 218 | 218 | 9,000 | 218 |
| 2004-12-15 | 217 | 220 | 217 | 220 | 7,000 | 220 |
| 2004-12-10 | 222 | 222 | 221 | 221 | 2,000 | 221 |
| 2004-12-09 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2004-12-08 | 224 | 224 | 222 | 222 | 2,000 | 222 |
| 2004-12-07 | 221 | 221 | 221 | 221 | 6,000 | 221 |
| 2004-12-06 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2004-12-03 | 224 | 224 | 220 | 220 | 5,000 | 220 |
| 2004-12-02 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2004-11-30 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2004-11-29 | 220 | 220 | 220 | 220 | 9,000 | 220 |
| 2004-11-25 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2004-11-22 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 2004-11-19 | 221 | 221 | 220 | 220 | 4,000 | 220 |
| 2004-11-18 | 221 | 221 | 221 | 221 | 5,000 | 221 |
| 2004-11-17 | 224 | 225 | 223 | 223 | 10,000 | 223 |
| 2004-11-16 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2004-11-15 | 221 | 221 | 220 | 220 | 3,000 | 220 |
| 2004-11-12 | 225 | 225 | 220 | 220 | 11,000 | 220 |
| 2004-11-11 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2004-11-09 | 226 | 231 | 226 | 231 | 4,000 | 231 |
| 2004-11-08 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2004-11-05 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2004-11-04 | 223 | 228 | 223 | 223 | 3,000 | 223 |
| 2004-11-02 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2004-10-29 | 222 | 226 | 222 | 226 | 4,000 | 226 |
| 2004-10-28 | 221 | 222 | 220 | 220 | 9,000 | 220 |
| 2004-10-26 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2004-10-22 | 221 | 221 | 220 | 220 | 9,000 | 220 |
| 2004-10-21 | 224 | 224 | 224 | 224 | 4,000 | 224 |
| 2004-10-20 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2004-10-19 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2004-10-18 | 228 | 228 | 227 | 227 | 3,000 | 227 |
| 2004-10-15 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2004-10-14 | 230 | 231 | 230 | 230 | 3,000 | 230 |
| 2004-10-12 | 240 | 240 | 235 | 235 | 3,000 | 235 |
| 2004-10-06 | 235 | 239 | 235 | 239 | 4,000 | 239 |
| 2004-10-05 | 238 | 239 | 238 | 239 | 2,000 | 239 |
| 2004-10-04 | 243 | 243 | 235 | 240 | 5,000 | 240 |
| 2004-09-30 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2004-09-29 | 243 | 243 | 243 | 243 | 3,000 | 243 |
| 2004-09-28 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2004-09-27 | 243 | 243 | 243 | 243 | 9,000 | 243 |
| 2004-09-21 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2004-09-17 | 243 | 244 | 243 | 244 | 4,000 | 244 |
| 2004-09-16 | 245 | 245 | 244 | 244 | 3,000 | 244 |
| 2004-09-15 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2004-09-14 | 243 | 245 | 243 | 245 | 4,000 | 245 |
| 2004-09-13 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2004-09-10 | 243 | 243 | 243 | 243 | 3,000 | 243 |
| 2004-09-07 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 2004-09-06 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2004-08-31 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2004-08-30 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2004-08-27 | 243 | 243 | 243 | 243 | 3,000 | 243 |
| 2004-08-24 | 241 | 243 | 241 | 243 | 10,000 | 243 |
| 2004-08-23 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 2004-08-16 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2004-08-13 | 242 | 242 | 241 | 241 | 2,000 | 241 |
| 2004-08-12 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2004-08-11 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2004-08-10 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2004-08-09 | 241 | 242 | 241 | 242 | 5,000 | 242 |
| 2004-08-06 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2004-08-04 | 242 | 242 | 242 | 242 | 5,000 | 242 |
| 2004-08-03 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2004-08-02 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2004-07-30 | 255 | 255 | 255 | 255 | 7,000 | 255 |
| 2004-07-29 | 255 | 255 | 255 | 255 | 16,000 | 255 |
| 2004-07-27 | 245 | 245 | 244 | 244 | 4,000 | 244 |
| 2004-07-26 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2004-07-23 | 250 | 250 | 248 | 250 | 9,000 | 250 |
| 2004-07-22 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2004-07-16 | 248 | 255 | 248 | 255 | 2,000 | 255 |
| 2004-07-15 | 255 | 255 | 255 | 255 | 7,000 | 255 |
| 2004-07-14 | 259 | 260 | 255 | 255 | 23,000 | 255 |
| 2004-07-13 | 253 | 255 | 251 | 255 | 17,000 | 255 |
| 2004-07-12 | 247 | 249 | 247 | 249 | 3,000 | 249 |
| 2004-07-09 | 243 | 245 | 243 | 245 | 3,000 | 245 |
| 2004-07-07 | 245 | 245 | 242 | 242 | 2,000 | 242 |
| 2004-07-06 | 247 | 248 | 242 | 242 | 14,000 | 242 |
| 2004-07-05 | 249 | 249 | 249 | 249 | 4,000 | 249 |
| 2004-07-02 | 242 | 242 | 241 | 241 | 4,000 | 241 |
| 2004-07-01 | 243 | 245 | 243 | 245 | 2,000 | 245 |
| 2004-06-30 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2004-06-29 | 248 | 249 | 245 | 246 | 13,000 | 246 |
| 2004-06-28 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2004-06-25 | 249 | 249 | 248 | 248 | 9,000 | 248 |
| 2004-06-24 | 245 | 248 | 245 | 248 | 7,000 | 248 |
| 2004-06-23 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2004-06-22 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2004-06-21 | 241 | 248 | 241 | 248 | 19,000 | 248 |
| 2004-06-18 | 243 | 243 | 241 | 241 | 5,000 | 241 |
| 2004-06-16 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2004-06-15 | 240 | 243 | 240 | 243 | 4,000 | 243 |
| 2004-06-14 | 241 | 241 | 240 | 240 | 3,000 | 240 |
| 2004-06-11 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2004-06-09 | 240 | 243 | 240 | 240 | 3,000 | 240 |
| 2004-06-08 | 240 | 240 | 238 | 238 | 2,000 | 238 |
| 2004-06-04 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2004-06-03 | 238 | 238 | 237 | 237 | 3,000 | 237 |
| 2004-06-02 | 236 | 237 | 236 | 236 | 5,000 | 236 |
| 2004-06-01 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2004-05-28 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2004-05-27 | 236 | 240 | 236 | 240 | 4,000 | 240 |
| 2004-05-26 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2004-05-25 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2004-05-24 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2004-05-21 | 237 | 240 | 237 | 240 | 2,000 | 240 |
| 2004-05-17 | 241 | 241 | 236 | 236 | 5,000 | 236 |
| 2004-05-14 | 241 | 241 | 240 | 241 | 5,000 | 241 |
| 2004-05-13 | 241 | 245 | 241 | 245 | 2,000 | 245 |
| 2004-05-12 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2004-05-11 | 250 | 251 | 236 | 236 | 5,000 | 236 |
| 2004-05-10 | 256 | 256 | 250 | 250 | 5,000 | 250 |
| 2004-05-07 | 267 | 267 | 256 | 265 | 12,000 | 265 |
| 2004-05-06 | 275 | 275 | 267 | 267 | 9,000 | 267 |
| 2004-04-30 | 255 | 263 | 255 | 263 | 23,000 | 263 |
| 2004-04-28 | 256 | 260 | 255 | 255 | 11,000 | 255 |
| 2004-04-27 | 265 | 268 | 253 | 253 | 47,000 | 253 |
| 2004-04-26 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2004-04-23 | 247 | 248 | 246 | 248 | 7,000 | 248 |
| 2004-04-22 | 246 | 246 | 246 | 246 | 7,000 | 246 |
| 2004-04-21 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 2004-04-20 | 244 | 246 | 244 | 246 | 10,000 | 246 |
| 2004-04-19 | 247 | 247 | 244 | 244 | 9,000 | 244 |
| 2004-04-16 | 245 | 250 | 245 | 246 | 6,000 | 246 |
| 2004-04-15 | 250 | 250 | 244 | 244 | 3,000 | 244 |
| 2004-04-14 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2004-04-13 | 255 | 255 | 255 | 255 | 6,000 | 255 |
| 2004-04-12 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2004-04-09 | 245 | 245 | 240 | 241 | 14,000 | 241 |
| 2004-04-08 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2004-04-07 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2004-04-06 | 245 | 245 | 242 | 242 | 5,000 | 242 |
| 2004-04-05 | 250 | 250 | 245 | 245 | 18,000 | 245 |
| 2004-04-02 | 244 | 245 | 244 | 245 | 14,000 | 245 |
| 2004-04-01 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2004-03-31 | 240 | 245 | 240 | 245 | 5,000 | 245 |
| 2004-03-30 | 236 | 243 | 236 | 240 | 5,000 | 240 |
| 2004-03-29 | 226 | 235 | 226 | 235 | 7,000 | 235 |
| 2004-03-26 | 242 | 247 | 237 | 237 | 5,000 | 237 |
| 2004-03-25 | 237 | 238 | 236 | 236 | 11,000 | 236 |
| 2004-03-24 | 236 | 237 | 236 | 236 | 21,000 | 236 |
| 2004-03-23 | 229 | 229 | 229 | 229 | 4,000 | 229 |
| 2004-03-22 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2004-03-19 | 231 | 233 | 230 | 230 | 4,000 | 230 |
| 2004-03-18 | 236 | 236 | 230 | 230 | 12,000 | 230 |
| 2004-03-17 | 230 | 235 | 230 | 235 | 2,000 | 235 |
| 2004-03-16 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2004-03-15 | 225 | 225 | 224 | 225 | 13,000 | 225 |
| 2004-03-12 | 229 | 229 | 225 | 225 | 8,000 | 225 |
| 2004-03-11 | 229 | 230 | 224 | 225 | 13,000 | 225 |
| 2004-03-10 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2004-03-09 | 225 | 225 | 223 | 223 | 6,000 | 223 |
| 2004-03-08 | 220 | 225 | 220 | 222 | 12,000 | 222 |
| 2004-03-05 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2004-03-04 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2004-02-27 | 215 | 223 | 215 | 223 | 12,000 | 223 |
| 2004-02-25 | 220 | 220 | 215 | 215 | 8,000 | 215 |
| 2004-02-24 | 219 | 221 | 219 | 220 | 5,000 | 220 |
| 2004-02-20 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2004-02-19 | 220 | 220 | 211 | 220 | 5,000 | 220 |
| 2004-02-18 | 219 | 221 | 219 | 221 | 6,000 | 221 |
| 2004-02-09 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2004-02-06 | 211 | 220 | 211 | 220 | 6,000 | 220 |
| 2004-02-04 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2004-02-03 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2004-02-02 | 209 | 210 | 209 | 210 | 3,000 | 210 |
| 2004-01-29 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2004-01-28 | 211 | 211 | 206 | 206 | 7,000 | 206 |
| 2004-01-26 | 214 | 214 | 210 | 211 | 8,000 | 211 |
| 2004-01-23 | 208 | 212 | 208 | 212 | 5,000 | 212 |
| 2004-01-21 | 214 | 214 | 207 | 208 | 7,000 | 208 |
| 2004-01-20 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2004-01-19 | 210 | 210 | 209 | 210 | 13,000 | 210 |
| 2004-01-16 | 209 | 210 | 209 | 210 | 6,000 | 210 |
| 2004-01-15 | 210 | 210 | 207 | 210 | 7,000 | 210 |
| 2004-01-14 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2004-01-13 | 212 | 212 | 210 | 210 | 10,000 | 210 |
| 2004-01-09 | 211 | 211 | 210 | 211 | 3,000 | 211 |
| 2004-01-08 | 215 | 215 | 210 | 210 | 6,000 | 210 |
| 2004-01-07 | 209 | 210 | 209 | 209 | 4,000 | 209 |
| 2004-01-05 | 209 | 209 | 209 | 209 | 2,000 | 209 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
