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 |
---|---|---|---|---|---|
2016/12/30 | 527 | 530 | 521 | 530 | 5,900 |
2016/12/29 | 526 | 528 | 521 | 527 | 9,600 |
2016/12/28 | 525 | 528 | 522 | 526 | 8,500 |
2016/12/27 | 523 | 527 | 523 | 526 | 7,600 |
2016/12/26 | 535 | 535 | 525 | 528 | 13,700 |
2016/12/22 | 533 | 534 | 525 | 532 | 9,100 |
2016/12/21 | 535 | 535 | 531 | 533 | 9,400 |
2016/12/20 | 531 | 535 | 517 | 535 | 10,700 |
2016/12/19 | 537 | 537 | 512 | 531 | 10,800 |
2016/12/16 | 531 | 537 | 529 | 531 | 25,200 |
2016/12/15 | 524 | 531 | 523 | 531 | 15,500 |
2016/12/14 | 522 | 525 | 517 | 519 | 6,700 |
2016/12/13 | 520 | 529 | 504 | 529 | 14,500 |
2016/12/12 | 520 | 524 | 515 | 518 | 6,800 |
2016/12/09 | 519 | 527 | 517 | 527 | 17,400 |
2016/12/08 | 526 | 527 | 510 | 527 | 20,100 |
2016/12/07 | 509 | 525 | 506 | 525 | 22,600 |
2016/12/06 | 507 | 508 | 503 | 507 | 10,500 |
2016/12/05 | 507 | 507 | 497 | 505 | 9,100 |
2016/12/02 | 506 | 508 | 504 | 507 | 11,000 |
2016/12/01 | 513 | 513 | 506 | 508 | 13,100 |
2016/11/30 | 507 | 507 | 502 | 507 | 11,000 |
2016/11/29 | 510 | 513 | 497 | 507 | 35,900 |
2016/11/28 | 501 | 510 | 501 | 510 | 25,500 |
2016/11/25 | 490 | 501 | 490 | 501 | 28,800 |
2016/11/24 | 489 | 490 | 485 | 490 | 6,900 |
2016/11/22 | 480 | 488 | 480 | 486 | 7,100 |
2016/11/21 | 481 | 486 | 479 | 484 | 8,800 |
2016/11/18 | 478 | 481 | 478 | 478 | 9,500 |
2016/11/17 | 482 | 482 | 472 | 481 | 8,400 |
2016/11/16 | 478 | 485 | 478 | 482 | 9,100 |
2016/11/15 | 487 | 487 | 478 | 479 | 4,700 |
2016/11/14 | 482 | 485 | 479 | 480 | 5,600 |
2016/11/11 | 487 | 487 | 471 | 473 | 13,900 |
2016/11/10 | 472 | 484 | 469 | 484 | 11,400 |
2016/11/09 | 490 | 490 | 457 | 464 | 9,700 |
2016/11/08 | 491 | 491 | 481 | 482 | 4,600 |
2016/11/07 | 490 | 490 | 483 | 485 | 6,900 |
2016/11/04 | 487 | 489 | 481 | 487 | 17,500 |
2016/11/02 | 487 | 492 | 487 | 487 | 12,000 |
2016/11/01 | 488 | 489 | 484 | 488 | 20,800 |
2016/10/31 | 492 | 497 | 486 | 489 | 25,800 |
2016/10/28 | 481 | 494 | 481 | 490 | 65,400 |
2016/10/27 | 475 | 489 | 475 | 481 | 26,600 |
2016/10/26 | 472 | 479 | 471 | 472 | 18,500 |
2016/10/25 | 466 | 470 | 466 | 470 | 12,200 |
2016/10/24 | 462 | 466 | 462 | 466 | 12,100 |
2016/10/21 | 466 | 467 | 464 | 464 | 5,600 |
2016/10/20 | 465 | 467 | 462 | 464 | 8,500 |
2016/10/19 | 461 | 465 | 460 | 465 | 11,900 |
2016/10/18 | 464 | 465 | 460 | 460 | 5,000 |
2016/10/17 | 463 | 465 | 460 | 462 | 6,800 |
2016/10/14 | 458 | 466 | 458 | 461 | 9,100 |
2016/10/13 | 460 | 464 | 460 | 461 | 5,300 |
2016/10/12 | 460 | 463 | 460 | 460 | 8,700 |
2016/10/11 | 460 | 465 | 455 | 462 | 11,600 |
2016/10/07 | 460 | 464 | 460 | 462 | 4,900 |
2016/10/06 | 461 | 464 | 460 | 462 | 12,000 |
2016/10/05 | 465 | 465 | 454 | 460 | 12,400 |
2016/10/04 | 469 | 469 | 464 | 465 | 18,000 |
2016/10/03 | 466 | 468 | 464 | 466 | 10,400 |
2016/09/30 | 464 | 467 | 461 | 466 | 20,000 |
2016/09/29 | 464 | 467 | 464 | 465 | 16,600 |
2016/09/28 | 454 | 465 | 452 | 464 | 66,500 |
2016/09/27 | 456 | 464 | 453 | 464 | 111,800 |
2016/09/26 | 472 | 472 | 460 | 466 | 43,800 |
2016/09/23 | 467 | 474 | 467 | 472 | 38,200 |
2016/09/21 | 464 | 467 | 457 | 467 | 34,400 |
2016/09/20 | 460 | 462 | 455 | 457 | 27,500 |
2016/09/16 | 465 | 465 | 461 | 461 | 27,500 |
2016/09/15 | 459 | 459 | 455 | 459 | 25,000 |
2016/09/14 | 460 | 460 | 458 | 458 | 11,300 |
2016/09/13 | 466 | 466 | 459 | 460 | 5,500 |
2016/09/12 | 461 | 464 | 461 | 462 | 14,100 |
2016/09/09 | 465 | 466 | 461 | 464 | 20,800 |
2016/09/08 | 460 | 464 | 456 | 463 | 21,000 |
2016/09/07 | 458 | 462 | 457 | 459 | 17,100 |
2016/09/06 | 454 | 459 | 454 | 459 | 5,000 |
2016/09/05 | 455 | 457 | 454 | 454 | 4,400 |
2016/09/02 | 457 | 457 | 450 | 453 | 5,200 |
2016/09/01 | 451 | 451 | 448 | 450 | 4,400 |
2016/08/31 | 449 | 459 | 441 | 447 | 11,000 |
2016/08/30 | 450 | 450 | 446 | 447 | 2,100 |
2016/08/29 | 449 | 450 | 444 | 446 | 6,800 |
2016/08/26 | 445 | 445 | 441 | 441 | 4,100 |
2016/08/25 | 446 | 450 | 440 | 442 | 16,600 |
2016/08/24 | 451 | 451 | 446 | 448 | 2,300 |
2016/08/23 | 443 | 445 | 441 | 443 | 8,600 |
2016/08/22 | 443 | 445 | 442 | 445 | 8,100 |
2016/08/19 | 444 | 448 | 443 | 444 | 4,500 |
2016/08/18 | 447 | 450 | 443 | 444 | 10,800 |
2016/08/17 | 449 | 450 | 446 | 447 | 7,000 |
2016/08/16 | 457 | 457 | 449 | 450 | 6,800 |
2016/08/15 | 456 | 458 | 449 | 454 | 4,500 |
2016/08/12 | 454 | 456 | 451 | 455 | 3,700 |
2016/08/10 | 448 | 453 | 448 | 450 | 14,300 |
2016/08/09 | 448 | 453 | 448 | 452 | 2,500 |
2016/08/08 | 450 | 453 | 448 | 449 | 6,200 |
2016/08/05 | 450 | 451 | 445 | 447 | 9,200 |
2016/08/04 | 452 | 455 | 449 | 453 | 5,000 |
2016/08/03 | 456 | 456 | 449 | 450 | 8,000 |
2016/08/02 | 469 | 473 | 455 | 461 | 11,700 |
2016/08/01 | 472 | 475 | 468 | 469 | 5,000 |
2016/07/29 | 471 | 474 | 465 | 471 | 6,100 |
2016/07/28 | 473 | 478 | 467 | 473 | 8,600 |
2016/07/27 | 475 | 477 | 474 | 477 | 5,900 |
2016/07/26 | 475 | 476 | 473 | 473 | 4,300 |
2016/07/25 | 471 | 474 | 471 | 473 | 3,800 |
2016/07/22 | 472 | 473 | 465 | 471 | 5,700 |
2016/07/21 | 468 | 470 | 467 | 470 | 6,000 |
2016/07/20 | 469 | 474 | 466 | 474 | 4,900 |
2016/07/19 | 467 | 472 | 467 | 472 | 4,700 |
2016/07/15 | 471 | 473 | 467 | 469 | 7,700 |
2016/07/14 | 466 | 471 | 465 | 469 | 12,400 |
2016/07/13 | 465 | 467 | 461 | 466 | 6,700 |
2016/07/12 | 458 | 465 | 456 | 461 | 8,400 |
2016/07/11 | 457 | 457 | 444 | 454 | 9,500 |
2016/07/08 | 457 | 457 | 441 | 441 | 7,400 |
2016/07/07 | 447 | 453 | 447 | 453 | 8,800 |
2016/07/06 | 455 | 455 | 448 | 452 | 8,600 |
2016/07/05 | 458 | 458 | 450 | 456 | 8,500 |
2016/07/04 | 450 | 453 | 447 | 450 | 9,700 |
2016/07/01 | 449 | 450 | 446 | 450 | 8,700 |
2016/06/30 | 447 | 450 | 441 | 443 | 38,700 |
2016/06/29 | 440 | 446 | 440 | 446 | 8,300 |
2016/06/28 | 434 | 445 | 430 | 440 | 7,500 |
2016/06/27 | 430 | 445 | 430 | 441 | 7,700 |
2016/06/24 | 449 | 450 | 424 | 429 | 24,000 |
2016/06/23 | 456 | 456 | 447 | 449 | 3,800 |
2016/06/22 | 450 | 454 | 447 | 450 | 5,400 |
2016/06/21 | 455 | 455 | 452 | 454 | 2,700 |
2016/06/20 | 450 | 453 | 447 | 449 | 8,500 |
2016/06/17 | 440 | 448 | 435 | 443 | 11,300 |
2016/06/16 | 457 | 457 | 438 | 440 | 17,800 |
2016/06/15 | 464 | 467 | 457 | 457 | 10,500 |
2016/06/14 | 465 | 466 | 454 | 464 | 14,500 |
2016/06/13 | 481 | 488 | 467 | 467 | 16,400 |
2016/06/10 | 490 | 490 | 476 | 481 | 19,700 |
2016/06/09 | 486 | 489 | 482 | 485 | 7,500 |
2016/06/08 | 487 | 491 | 485 | 488 | 6,800 |
2016/06/07 | 494 | 494 | 486 | 490 | 5,900 |
2016/06/06 | 484 | 495 | 480 | 490 | 15,400 |
2016/06/03 | 483 | 491 | 483 | 484 | 9,200 |
2016/06/02 | 489 | 489 | 482 | 482 | 9,200 |
2016/06/01 | 495 | 496 | 486 | 492 | 16,700 |
2016/05/31 | 500 | 501 | 495 | 495 | 21,800 |
2016/05/30 | 490 | 496 | 487 | 495 | 36,500 |
2016/05/27 | 484 | 487 | 481 | 482 | 6,200 |
2016/05/26 | 481 | 485 | 479 | 481 | 9,800 |
2016/05/25 | 475 | 479 | 475 | 479 | 9,700 |
2016/05/24 | 474 | 475 | 471 | 475 | 5,500 |
2016/05/23 | 478 | 478 | 473 | 476 | 6,800 |
2016/05/20 | 479 | 479 | 476 | 479 | 6,800 |
2016/05/19 | 475 | 480 | 472 | 480 | 13,400 |
2016/05/18 | 470 | 476 | 466 | 474 | 15,500 |
2016/05/17 | 467 | 469 | 461 | 468 | 22,400 |
2016/05/16 | 467 | 472 | 465 | 470 | 25,300 |
2016/05/13 | 483 | 483 | 470 | 470 | 39,300 |
2016/05/12 | 492 | 495 | 482 | 484 | 34,900 |
2016/05/11 | 486 | 495 | 483 | 492 | 62,800 |
2016/05/10 | 560 | 571 | 491 | 491 | 118,600 |
2016/05/09 | 569 | 569 | 555 | 555 | 6,700 |
2016/05/06 | 552 | 567 | 552 | 567 | 20,800 |
2016/05/02 | 540 | 561 | 540 | 548 | 18,500 |
2016/04/28 | 563 | 579 | 545 | 565 | 116,500 |
2016/04/27 | 547 | 570 | 532 | 566 | 52,200 |
2016/04/26 | 560 | 563 | 551 | 557 | 10,100 |
2016/04/25 | 556 | 562 | 550 | 560 | 16,100 |
2016/04/22 | 540 | 559 | 540 | 556 | 28,500 |
2016/04/21 | 527 | 542 | 524 | 541 | 47,200 |
2016/04/20 | 534 | 534 | 527 | 528 | 10,000 |
2016/04/19 | 534 | 534 | 525 | 534 | 9,200 |
2016/04/18 | 530 | 536 | 521 | 534 | 12,300 |
2016/04/15 | 536 | 536 | 525 | 530 | 20,000 |
2016/04/14 | 539 | 540 | 523 | 536 | 14,000 |
2016/04/13 | 537 | 537 | 522 | 533 | 15,800 |
2016/04/12 | 518 | 536 | 518 | 525 | 22,900 |
2016/04/11 | 509 | 524 | 509 | 516 | 12,900 |
2016/04/08 | 478 | 529 | 478 | 514 | 37,000 |
2016/04/07 | 481 | 490 | 478 | 478 | 8,000 |
2016/04/06 | 488 | 504 | 481 | 481 | 13,600 |
2016/04/05 | 502 | 505 | 489 | 489 | 7,100 |
2016/04/04 | 500 | 510 | 500 | 506 | 8,000 |
2016/04/01 | 522 | 522 | 498 | 500 | 12,300 |
2016/03/31 | 525 | 525 | 501 | 519 | 11,500 |
2016/03/30 | 532 | 532 | 522 | 528 | 6,300 |
2016/03/29 | 528 | 530 | 518 | 529 | 7,800 |
2016/03/28 | 538 | 538 | 530 | 532 | 14,400 |
2016/03/25 | 528 | 536 | 528 | 531 | 10,400 |
2016/03/24 | 527 | 533 | 516 | 528 | 13,100 |
2016/03/23 | 542 | 542 | 530 | 532 | 20,600 |
2016/03/22 | 514 | 545 | 507 | 536 | 39,100 |
2016/03/18 | 493 | 502 | 488 | 500 | 15,700 |
2016/03/17 | 498 | 502 | 493 | 494 | 7,500 |
2016/03/16 | 502 | 515 | 491 | 494 | 24,800 |
2016/03/15 | 494 | 498 | 494 | 497 | 8,700 |
2016/03/14 | 499 | 501 | 493 | 494 | 41,400 |
2016/03/11 | 502 | 502 | 495 | 497 | 12,400 |
2016/03/10 | 500 | 504 | 494 | 502 | 9,300 |
2016/03/09 | 496 | 498 | 494 | 495 | 4,200 |
2016/03/08 | 502 | 503 | 496 | 499 | 10,700 |
2016/03/07 | 511 | 511 | 501 | 504 | 8,800 |
2016/03/04 | 497 | 507 | 496 | 502 | 11,400 |
2016/03/03 | 490 | 500 | 487 | 496 | 10,400 |
2016/03/02 | 480 | 493 | 480 | 489 | 11,500 |
2016/03/01 | 478 | 486 | 475 | 480 | 10,400 |
2016/02/29 | 492 | 501 | 477 | 478 | 23,200 |
2016/02/26 | 501 | 509 | 488 | 488 | 12,000 |
2016/02/25 | 488 | 502 | 488 | 501 | 11,800 |
2016/02/24 | 489 | 493 | 484 | 488 | 11,200 |
2016/02/23 | 509 | 514 | 486 | 489 | 24,800 |
2016/02/22 | 508 | 511 | 500 | 510 | 7,500 |
2016/02/19 | 510 | 518 | 507 | 509 | 10,700 |
2016/02/18 | 503 | 520 | 503 | 512 | 9,000 |
2016/02/17 | 494 | 507 | 494 | 501 | 11,400 |
2016/02/16 | 492 | 508 | 492 | 494 | 15,300 |
2016/02/15 | 515 | 515 | 496 | 499 | 13,500 |
2016/02/12 | 490 | 490 | 465 | 469 | 29,000 |
2016/02/10 | 517 | 527 | 503 | 510 | 19,100 |
2016/02/09 | 510 | 527 | 508 | 519 | 18,600 |
2016/02/08 | 511 | 538 | 510 | 523 | 25,200 |
2016/02/05 | 530 | 534 | 522 | 524 | 19,700 |
2016/02/04 | 544 | 558 | 535 | 537 | 47,400 |
2016/02/03 | 526 | 562 | 521 | 553 | 131,200 |
2016/02/02 | 498 | 509 | 498 | 500 | 16,200 |
2016/02/01 | 491 | 505 | 491 | 502 | 22,800 |
2016/01/29 | 482 | 496 | 469 | 481 | 16,100 |
2016/01/28 | 475 | 488 | 475 | 482 | 12,000 |
2016/01/27 | 472 | 487 | 472 | 482 | 12,900 |
2016/01/26 | 475 | 480 | 469 | 470 | 24,200 |
2016/01/25 | 477 | 477 | 470 | 475 | 9,600 |
2016/01/22 | 453 | 465 | 451 | 465 | 20,100 |
2016/01/21 | 448 | 468 | 446 | 446 | 41,400 |
2016/01/20 | 493 | 493 | 444 | 456 | 47,100 |
2016/01/19 | 488 | 500 | 480 | 493 | 11,600 |
2016/01/18 | 480 | 498 | 480 | 488 | 14,600 |
2016/01/15 | 517 | 520 | 501 | 503 | 16,200 |
2016/01/14 | 502 | 507 | 492 | 507 | 22,400 |
2016/01/13 | 509 | 519 | 505 | 515 | 8,400 |
2016/01/12 | 515 | 522 | 506 | 507 | 22,600 |
2016/01/08 | 526 | 533 | 520 | 523 | 12,700 |
2016/01/07 | 534 | 538 | 512 | 531 | 33,100 |
2016/01/06 | 552 | 552 | 535 | 540 | 16,000 |
2016/01/05 | 551 | 555 | 533 | 552 | 22,100 |
2016/01/04 | 562 | 562 | 548 | 552 | 20,000 |