東亜ディーケーケー(6848)の株価時系列情報
東亜ディーケーケー(6848)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1995/12/29 | 730 | 730 | 701 | 705 | 19,000 |
1995/12/28 | 720 | 735 | 716 | 725 | 19,000 |
1995/12/27 | 740 | 740 | 718 | 720 | 31,000 |
1995/12/26 | 721 | 745 | 720 | 745 | 29,000 |
1995/12/25 | 745 | 745 | 731 | 731 | 15,000 |
1995/12/22 | 760 | 760 | 734 | 735 | 28,000 |
1995/12/21 | 770 | 770 | 760 | 760 | 85,000 |
1995/12/20 | 706 | 780 | 706 | 780 | 200,000 |
1995/12/19 | 705 | 710 | 695 | 710 | 35,000 |
1995/12/18 | 723 | 723 | 699 | 705 | 44,000 |
1995/12/15 | 685 | 724 | 685 | 724 | 87,000 |
1995/12/14 | 650 | 680 | 645 | 679 | 42,000 |
1995/12/13 | 640 | 640 | 626 | 626 | 7,000 |
1995/12/12 | 635 | 635 | 630 | 630 | 3,000 |
1995/12/11 | 630 | 635 | 630 | 635 | 13,000 |
1995/12/08 | 638 | 650 | 638 | 640 | 16,000 |
1995/12/07 | 657 | 657 | 628 | 628 | 12,000 |
1995/12/06 | 649 | 649 | 647 | 647 | 8,000 |
1995/12/05 | 635 | 647 | 635 | 647 | 8,000 |
1995/12/04 | 610 | 620 | 610 | 620 | 20,000 |
1995/12/01 | 610 | 610 | 600 | 600 | 33,000 |
1995/11/30 | 600 | 600 | 600 | 600 | 11,000 |
1995/11/29 | 600 | 600 | 595 | 595 | 5,000 |
1995/11/28 | 597 | 600 | 597 | 597 | 6,000 |
1995/11/27 | 605 | 605 | 600 | 600 | 6,000 |
1995/11/24 | 605 | 605 | 596 | 605 | 7,000 |
1995/11/22 | 610 | 610 | 602 | 602 | 9,000 |
1995/11/21 | 610 | 612 | 610 | 610 | 12,000 |
1995/11/20 | 606 | 606 | 606 | 606 | 1,000 |
1995/11/17 | 604 | 604 | 604 | 604 | 3,000 |
1995/11/16 | 620 | 620 | 602 | 602 | 5,000 |
1995/11/15 | 620 | 620 | 620 | 620 | 3,000 |
1995/11/14 | 624 | 624 | 615 | 615 | 6,000 |
1995/11/13 | 622 | 625 | 620 | 620 | 5,000 |
1995/11/10 | 645 | 645 | 621 | 631 | 6,000 |
1995/11/09 | 650 | 650 | 649 | 649 | 3,000 |
1995/11/08 | 615 | 650 | 615 | 634 | 10,000 |
1995/11/07 | 610 | 613 | 610 | 613 | 4,000 |
1995/11/06 | 613 | 614 | 613 | 613 | 8,000 |
1995/11/02 | 612 | 613 | 612 | 613 | 2,000 |
1995/10/31 | 612 | 612 | 612 | 612 | 11,000 |
1995/10/30 | 602 | 610 | 601 | 602 | 5,000 |
1995/10/27 | 610 | 610 | 610 | 610 | 2,000 |
1995/10/26 | 616 | 616 | 616 | 616 | 6,000 |
1995/10/25 | 666 | 666 | 660 | 660 | 8,000 |
1995/10/24 | 660 | 660 | 659 | 660 | 4,000 |
1995/10/23 | 660 | 660 | 660 | 660 | 6,000 |
1995/10/20 | 660 | 665 | 660 | 660 | 14,000 |
1995/10/19 | 638 | 643 | 638 | 643 | 6,000 |
1995/10/18 | 607 | 610 | 600 | 603 | 6,000 |
1995/10/17 | 600 | 601 | 591 | 601 | 8,000 |
1995/10/16 | 600 | 600 | 600 | 600 | 1,000 |
1995/10/13 | 610 | 610 | 610 | 610 | 1,000 |
1995/10/12 | 630 | 630 | 630 | 630 | 3,000 |
1995/10/11 | 650 | 650 | 650 | 650 | 1,000 |
1995/10/09 | 677 | 680 | 660 | 680 | 12,000 |
1995/10/06 | 631 | 694 | 630 | 667 | 34,000 |
1995/10/05 | 630 | 630 | 624 | 625 | 8,000 |
1995/10/02 | 575 | 575 | 575 | 575 | 1,000 |
1995/09/29 | 576 | 580 | 576 | 580 | 3,000 |
1995/09/28 | 576 | 576 | 576 | 576 | 9,000 |
1995/09/27 | 580 | 580 | 573 | 576 | 14,000 |
1995/09/26 | 615 | 615 | 580 | 580 | 4,000 |
1995/09/25 | 630 | 630 | 630 | 630 | 3,000 |
1995/09/22 | 629 | 629 | 614 | 614 | 5,000 |
1995/09/21 | 649 | 650 | 641 | 641 | 3,000 |
1995/09/19 | 641 | 641 | 641 | 641 | 1,000 |
1995/09/18 | 650 | 651 | 650 | 650 | 6,000 |
1995/09/14 | 651 | 651 | 650 | 650 | 6,000 |
1995/09/13 | 651 | 651 | 651 | 651 | 3,000 |
1995/09/12 | 661 | 680 | 661 | 680 | 5,000 |
1995/09/11 | 651 | 661 | 650 | 660 | 12,000 |
1995/09/08 | 656 | 656 | 640 | 651 | 8,000 |
1995/09/07 | 685 | 685 | 656 | 656 | 10,000 |
1995/09/06 | 695 | 695 | 695 | 695 | 2,000 |
1995/09/04 | 699 | 699 | 676 | 676 | 10,000 |
1995/09/01 | 687 | 700 | 686 | 700 | 10,000 |
1995/08/31 | 715 | 720 | 686 | 686 | 18,000 |
1995/08/30 | 700 | 715 | 696 | 710 | 75,000 |
1995/08/29 | 700 | 710 | 699 | 699 | 18,000 |
1995/08/28 | 699 | 700 | 698 | 700 | 12,000 |
1995/08/25 | 680 | 689 | 680 | 689 | 21,000 |
1995/08/24 | 640 | 650 | 630 | 645 | 15,000 |
1995/08/23 | 662 | 662 | 650 | 650 | 15,000 |
1995/08/22 | 680 | 680 | 650 | 660 | 15,000 |
1995/08/21 | 679 | 680 | 678 | 680 | 13,000 |
1995/08/18 | 670 | 690 | 670 | 680 | 19,000 |
1995/08/17 | 690 | 690 | 690 | 690 | 6,000 |
1995/08/16 | 729 | 730 | 690 | 700 | 55,000 |
1995/08/15 | 665 | 730 | 665 | 730 | 207,000 |
1995/08/14 | 650 | 673 | 640 | 645 | 41,000 |
1995/08/11 | 591 | 650 | 591 | 645 | 74,000 |
1995/08/10 | 560 | 610 | 560 | 600 | 57,000 |
1995/08/09 | 540 | 555 | 540 | 555 | 9,000 |
1995/08/08 | 550 | 553 | 550 | 550 | 3,000 |
1995/08/03 | 541 | 560 | 540 | 558 | 14,000 |
1995/08/02 | 509 | 511 | 509 | 511 | 4,000 |
1995/08/01 | 501 | 501 | 496 | 496 | 5,000 |
1995/07/31 | 491 | 491 | 491 | 491 | 2,000 |
1995/07/28 | 511 | 511 | 501 | 501 | 7,000 |
1995/07/27 | 521 | 521 | 521 | 521 | 1,000 |
1995/07/25 | 549 | 549 | 549 | 549 | 6,000 |
1995/07/24 | 518 | 519 | 518 | 519 | 3,000 |
1995/07/21 | 513 | 520 | 513 | 520 | 4,000 |
1995/07/20 | 530 | 530 | 512 | 512 | 5,000 |
1995/07/19 | 550 | 550 | 531 | 531 | 17,000 |
1995/07/18 | 541 | 565 | 541 | 565 | 18,000 |
1995/07/17 | 535 | 538 | 534 | 538 | 8,000 |
1995/07/14 | 530 | 536 | 530 | 535 | 4,000 |
1995/07/13 | 521 | 521 | 521 | 521 | 4,000 |
1995/07/12 | 526 | 530 | 521 | 521 | 12,000 |
1995/07/11 | 520 | 520 | 518 | 518 | 6,000 |
1995/07/10 | 511 | 528 | 511 | 525 | 15,000 |
1995/07/07 | 486 | 510 | 486 | 505 | 12,000 |
1995/07/06 | 482 | 486 | 481 | 481 | 6,000 |
1995/07/05 | 484 | 500 | 481 | 481 | 10,000 |
1995/06/30 | 501 | 501 | 490 | 490 | 7,000 |
1995/06/29 | 491 | 491 | 491 | 491 | 1,000 |
1995/06/27 | 510 | 510 | 510 | 510 | 1,000 |
1995/06/26 | 509 | 514 | 509 | 514 | 5,000 |
1995/06/23 | 489 | 495 | 486 | 486 | 7,000 |
1995/06/22 | 499 | 499 | 499 | 499 | 1,000 |
1995/06/20 | 500 | 500 | 500 | 500 | 1,000 |
1995/06/14 | 500 | 500 | 500 | 500 | 15,000 |
1995/06/12 | 506 | 506 | 506 | 506 | 10,000 |
1995/06/09 | 506 | 506 | 506 | 506 | 9,000 |
1995/06/07 | 516 | 516 | 506 | 506 | 6,000 |
1995/06/05 | 516 | 520 | 515 | 515 | 6,000 |
1995/06/02 | 517 | 520 | 517 | 520 | 9,000 |
1995/06/01 | 516 | 516 | 510 | 510 | 4,000 |
1995/05/31 | 516 | 517 | 516 | 516 | 4,000 |
1995/05/30 | 504 | 517 | 504 | 510 | 12,000 |
1995/05/29 | 505 | 505 | 505 | 505 | 2,000 |
1995/05/26 | 520 | 520 | 504 | 505 | 4,000 |
1995/05/25 | 539 | 540 | 530 | 530 | 13,000 |
1995/05/24 | 501 | 520 | 501 | 520 | 12,000 |
1995/05/23 | 510 | 510 | 502 | 502 | 2,000 |
1995/05/22 | 515 | 515 | 510 | 510 | 3,000 |
1995/05/18 | 516 | 520 | 516 | 516 | 3,000 |
1995/05/17 | 530 | 530 | 520 | 520 | 6,000 |
1995/05/16 | 530 | 530 | 530 | 530 | 1,000 |
1995/05/15 | 535 | 540 | 530 | 530 | 5,000 |
1995/05/12 | 543 | 546 | 543 | 545 | 5,000 |
1995/05/11 | 556 | 556 | 523 | 523 | 6,000 |
1995/05/10 | 548 | 550 | 546 | 546 | 13,000 |
1995/05/09 | 561 | 570 | 546 | 546 | 11,000 |
1995/05/08 | 570 | 570 | 570 | 570 | 1,000 |
1995/05/02 | 572 | 572 | 558 | 570 | 4,000 |
1995/05/01 | 582 | 582 | 582 | 582 | 2,000 |
1995/04/28 | 575 | 585 | 575 | 585 | 4,000 |
1995/04/26 | 590 | 590 | 590 | 590 | 2,000 |
1995/04/25 | 585 | 590 | 580 | 590 | 13,000 |
1995/04/24 | 570 | 575 | 560 | 565 | 9,000 |
1995/04/21 | 541 | 560 | 541 | 560 | 16,000 |
1995/04/20 | 533 | 533 | 533 | 533 | 1,000 |
1995/04/19 | 530 | 530 | 520 | 530 | 5,000 |
1995/04/18 | 540 | 540 | 535 | 535 | 6,000 |
1995/04/17 | 540 | 545 | 540 | 540 | 8,000 |
1995/04/14 | 569 | 569 | 540 | 540 | 7,000 |
1995/04/13 | 565 | 575 | 565 | 575 | 3,000 |
1995/04/11 | 555 | 555 | 545 | 545 | 6,000 |
1995/04/10 | 580 | 580 | 565 | 568 | 4,000 |
1995/04/07 | 580 | 580 | 570 | 570 | 5,000 |
1995/04/06 | 576 | 590 | 576 | 590 | 4,000 |
1995/04/05 | 570 | 571 | 570 | 571 | 5,000 |
1995/04/04 | 570 | 570 | 550 | 570 | 10,000 |
1995/03/31 | 575 | 600 | 575 | 600 | 5,000 |
1995/03/30 | 583 | 585 | 583 | 585 | 2,000 |
1995/03/29 | 581 | 585 | 576 | 582 | 9,000 |
1995/03/28 | 542 | 550 | 542 | 545 | 8,000 |
1995/03/27 | 536 | 545 | 536 | 543 | 16,000 |
1995/03/24 | 560 | 560 | 510 | 531 | 19,000 |
1995/03/23 | 580 | 580 | 569 | 569 | 15,000 |
1995/03/22 | 600 | 600 | 591 | 591 | 5,000 |
1995/03/20 | 620 | 620 | 600 | 600 | 304,000 |
1995/03/17 | 620 | 620 | 610 | 610 | 8,000 |
1995/03/16 | 648 | 648 | 625 | 625 | 9,000 |
1995/03/15 | 649 | 649 | 639 | 648 | 9,000 |
1995/03/14 | 649 | 650 | 639 | 639 | 9,000 |
1995/03/13 | 630 | 639 | 630 | 639 | 311,000 |
1995/03/10 | 656 | 656 | 630 | 630 | 13,000 |
1995/03/09 | 650 | 651 | 647 | 650 | 19,000 |
1995/03/08 | 655 | 658 | 632 | 632 | 9,000 |
1995/03/07 | 685 | 685 | 665 | 675 | 11,000 |
1995/03/06 | 689 | 699 | 675 | 695 | 37,000 |
1995/03/03 | 639 | 714 | 639 | 709 | 136,000 |
1995/03/02 | 629 | 645 | 626 | 640 | 38,000 |
1995/03/01 | 581 | 610 | 580 | 610 | 48,000 |
1995/02/28 | 576 | 580 | 575 | 576 | 16,000 |
1995/02/27 | 599 | 599 | 565 | 565 | 29,000 |
1995/02/24 | 638 | 638 | 600 | 600 | 28,000 |
1995/02/23 | 648 | 648 | 648 | 648 | 3,000 |
1995/02/22 | 640 | 650 | 640 | 650 | 13,000 |
1995/02/21 | 650 | 660 | 650 | 650 | 13,000 |
1995/02/20 | 628 | 650 | 610 | 650 | 33,000 |
1995/02/17 | 620 | 620 | 616 | 618 | 8,000 |
1995/02/16 | 630 | 630 | 620 | 620 | 12,000 |
1995/02/15 | 620 | 635 | 620 | 635 | 6,000 |
1995/02/13 | 630 | 630 | 630 | 630 | 1,000 |
1995/02/10 | 641 | 641 | 641 | 641 | 4,000 |
1995/02/09 | 655 | 655 | 640 | 641 | 9,000 |
1995/02/08 | 684 | 685 | 665 | 665 | 9,000 |
1995/02/07 | 652 | 685 | 650 | 685 | 22,000 |
1995/02/06 | 644 | 655 | 635 | 653 | 13,000 |
1995/02/03 | 635 | 644 | 635 | 644 | 13,000 |
1995/02/02 | 614 | 625 | 600 | 625 | 28,000 |
1995/02/01 | 625 | 625 | 611 | 611 | 10,000 |
1995/01/31 | 625 | 625 | 615 | 625 | 12,000 |
1995/01/30 | 676 | 676 | 631 | 645 | 19,000 |
1995/01/27 | 704 | 704 | 661 | 661 | 7,000 |
1995/01/26 | 704 | 705 | 704 | 704 | 5,000 |
1995/01/25 | 695 | 705 | 690 | 705 | 18,000 |
1995/01/24 | 675 | 685 | 669 | 685 | 11,000 |
1995/01/23 | 699 | 699 | 699 | 699 | 1,000 |
1995/01/20 | 729 | 729 | 729 | 729 | 5,000 |
1995/01/19 | 775 | 775 | 752 | 752 | 10,000 |
1995/01/18 | 805 | 805 | 784 | 785 | 4,000 |
1995/01/17 | 815 | 815 | 815 | 815 | 2,000 |
1995/01/13 | 800 | 820 | 790 | 815 | 12,000 |
1995/01/12 | 801 | 801 | 801 | 801 | 2,000 |
1995/01/11 | 831 | 831 | 810 | 810 | 28,000 |
1995/01/10 | 808 | 818 | 808 | 818 | 2,000 |
1995/01/09 | 820 | 825 | 818 | 818 | 18,000 |
1995/01/06 | 830 | 830 | 830 | 830 | 5,000 |
1995/01/04 | 851 | 860 | 851 | 860 | 9,000 |