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 |
|---|---|---|---|---|---|
| 2018/12/28 | 774 | 794 | 767 | 782 | 18,600 |
| 2018/12/27 | 769 | 789 | 760 | 789 | 31,400 |
| 2018/12/26 | 752 | 760 | 723 | 740 | 32,800 |
| 2018/12/25 | 752 | 761 | 722 | 722 | 71,300 |
| 2018/12/21 | 743 | 799 | 730 | 791 | 151,900 |
| 2018/12/20 | 776 | 789 | 720 | 728 | 95,000 |
| 2018/12/19 | 798 | 818 | 789 | 791 | 41,100 |
| 2018/12/18 | 820 | 825 | 798 | 799 | 32,000 |
| 2018/12/17 | 834 | 869 | 824 | 842 | 66,200 |
| 2018/12/14 | 892 | 894 | 832 | 834 | 59,900 |
| 2018/12/13 | 920 | 930 | 890 | 892 | 38,900 |
| 2018/12/12 | 863 | 937 | 863 | 927 | 50,400 |
| 2018/12/11 | 878 | 897 | 862 | 863 | 29,500 |
| 2018/12/10 | 871 | 902 | 870 | 887 | 41,200 |
| 2018/12/07 | 907 | 909 | 883 | 888 | 25,400 |
| 2018/12/06 | 920 | 920 | 899 | 906 | 30,700 |
| 2018/12/05 | 930 | 945 | 914 | 929 | 34,800 |
| 2018/12/04 | 963 | 970 | 934 | 937 | 22,200 |
| 2018/12/03 | 972 | 976 | 961 | 971 | 32,200 |
| 2018/11/30 | 935 | 958 | 917 | 958 | 45,500 |
| 2018/11/29 | 939 | 946 | 925 | 926 | 54,100 |
| 2018/11/28 | 944 | 949 | 917 | 947 | 46,800 |
| 2018/11/27 | 982 | 984 | 934 | 944 | 64,400 |
| 2018/11/26 | 979 | 982 | 953 | 978 | 27,600 |
| 2018/11/22 | 994 | 1,001 | 957 | 979 | 48,200 |
| 2018/11/21 | 951 | 994 | 943 | 994 | 37,400 |
| 2018/11/20 | 990 | 1,002 | 950 | 963 | 63,900 |
| 2018/11/19 | 999 | 1,020 | 987 | 994 | 65,200 |
| 2018/11/16 | 1,016 | 1,023 | 999 | 1,004 | 25,400 |
| 2018/11/15 | 1,036 | 1,039 | 1,006 | 1,011 | 25,200 |
| 2018/11/14 | 1,085 | 1,097 | 1,032 | 1,033 | 29,000 |
| 2018/11/13 | 1,021 | 1,090 | 1,014 | 1,081 | 67,100 |
| 2018/11/12 | 1,090 | 1,090 | 1,035 | 1,041 | 37,900 |
| 2018/11/09 | 1,068 | 1,107 | 1,040 | 1,099 | 47,000 |
| 2018/11/08 | 1,073 | 1,120 | 1,059 | 1,072 | 51,600 |
| 2018/11/07 | 1,100 | 1,103 | 1,046 | 1,048 | 79,600 |
| 2018/11/06 | 1,131 | 1,131 | 1,087 | 1,101 | 47,000 |
| 2018/11/05 | 1,123 | 1,141 | 1,098 | 1,116 | 44,200 |
| 2018/11/02 | 1,174 | 1,204 | 1,101 | 1,144 | 80,800 |
| 2018/11/01 | 1,277 | 1,280 | 1,167 | 1,170 | 64,400 |
| 2018/10/31 | 1,221 | 1,335 | 1,211 | 1,307 | 103,700 |
| 2018/10/30 | 1,166 | 1,294 | 1,153 | 1,294 | 83,200 |
| 2018/10/29 | 1,098 | 1,151 | 1,095 | 1,143 | 48,500 |
| 2018/10/26 | 1,158 | 1,171 | 1,087 | 1,098 | 53,700 |
| 2018/10/25 | 1,200 | 1,205 | 1,140 | 1,151 | 57,400 |
| 2018/10/24 | 1,203 | 1,224 | 1,200 | 1,215 | 19,500 |
| 2018/10/23 | 1,242 | 1,242 | 1,204 | 1,208 | 20,000 |
| 2018/10/22 | 1,242 | 1,252 | 1,215 | 1,242 | 18,500 |
| 2018/10/19 | 1,240 | 1,256 | 1,211 | 1,253 | 27,600 |
| 2018/10/18 | 1,270 | 1,284 | 1,249 | 1,255 | 17,500 |
| 2018/10/17 | 1,245 | 1,262 | 1,236 | 1,253 | 13,700 |
| 2018/10/16 | 1,215 | 1,228 | 1,197 | 1,215 | 31,300 |
| 2018/10/15 | 1,278 | 1,296 | 1,232 | 1,232 | 26,200 |
| 2018/10/12 | 1,232 | 1,304 | 1,220 | 1,298 | 61,300 |
| 2018/10/11 | 1,210 | 1,238 | 1,197 | 1,202 | 66,900 |
| 2018/10/10 | 1,256 | 1,315 | 1,249 | 1,300 | 39,000 |
| 2018/10/09 | 1,277 | 1,277 | 1,216 | 1,239 | 61,000 |
| 2018/10/05 | 1,311 | 1,311 | 1,272 | 1,283 | 38,500 |
| 2018/10/04 | 1,356 | 1,356 | 1,295 | 1,307 | 60,700 |
| 2018/10/03 | 1,373 | 1,391 | 1,343 | 1,348 | 35,300 |
| 2018/10/02 | 1,431 | 1,451 | 1,389 | 1,389 | 54,700 |
| 2018/10/01 | 1,397 | 1,461 | 1,397 | 1,433 | 35,700 |
| 2018/09/28 | 1,418 | 1,418 | 1,383 | 1,396 | 50,900 |
| 2018/09/27 | 1,474 | 1,474 | 1,423 | 1,430 | 53,800 |
| 2018/09/26 | 1,410 | 1,492 | 1,405 | 1,476 | 55,500 |
| 2018/09/25 | 1,369 | 1,431 | 1,354 | 1,423 | 125,900 |
| 2018/09/21 | 1,350 | 1,376 | 1,343 | 1,367 | 42,800 |
| 2018/09/20 | 1,339 | 1,347 | 1,320 | 1,344 | 37,100 |
| 2018/09/19 | 1,314 | 1,339 | 1,305 | 1,330 | 26,200 |
| 2018/09/18 | 1,282 | 1,317 | 1,267 | 1,302 | 31,400 |
| 2018/09/14 | 1,260 | 1,294 | 1,259 | 1,287 | 43,300 |
| 2018/09/13 | 1,246 | 1,264 | 1,220 | 1,251 | 27,100 |
| 2018/09/12 | 1,274 | 1,275 | 1,242 | 1,248 | 29,200 |
| 2018/09/11 | 1,284 | 1,285 | 1,250 | 1,267 | 33,900 |
| 2018/09/10 | 1,327 | 1,328 | 1,283 | 1,284 | 29,300 |
| 2018/09/07 | 1,273 | 1,353 | 1,273 | 1,313 | 79,100 |
| 2018/09/06 | 1,278 | 1,320 | 1,263 | 1,287 | 50,800 |
| 2018/09/05 | 1,300 | 1,300 | 1,266 | 1,280 | 30,300 |
| 2018/09/04 | 1,299 | 1,360 | 1,291 | 1,305 | 81,900 |
| 2018/09/03 | 1,287 | 1,346 | 1,275 | 1,294 | 95,800 |
| 2018/08/31 | 1,204 | 1,341 | 1,198 | 1,280 | 173,700 |
| 2018/08/30 | 1,237 | 1,241 | 1,199 | 1,213 | 63,300 |
| 2018/08/29 | 1,245 | 1,253 | 1,233 | 1,242 | 35,600 |
| 2018/08/28 | 1,251 | 1,255 | 1,214 | 1,240 | 53,000 |
| 2018/08/27 | 1,266 | 1,286 | 1,251 | 1,251 | 40,300 |
| 2018/08/24 | 1,190 | 1,231 | 1,190 | 1,221 | 26,300 |
| 2018/08/23 | 1,180 | 1,216 | 1,175 | 1,190 | 73,500 |
| 2018/08/22 | 1,140 | 1,179 | 1,125 | 1,173 | 104,700 |
| 2018/08/21 | 1,178 | 1,212 | 1,149 | 1,170 | 51,900 |
| 2018/08/20 | 1,176 | 1,219 | 1,147 | 1,192 | 55,000 |
| 2018/08/17 | 1,191 | 1,200 | 1,156 | 1,190 | 51,500 |
| 2018/08/16 | 1,158 | 1,204 | 1,157 | 1,187 | 41,700 |
| 2018/08/15 | 1,213 | 1,214 | 1,148 | 1,184 | 101,000 |
| 2018/08/14 | 1,262 | 1,269 | 1,215 | 1,222 | 85,500 |
| 2018/08/13 | 1,318 | 1,319 | 1,230 | 1,251 | 101,300 |
| 2018/08/10 | 1,383 | 1,383 | 1,327 | 1,332 | 49,300 |
| 2018/08/09 | 1,388 | 1,404 | 1,370 | 1,383 | 31,500 |
| 2018/08/08 | 1,360 | 1,435 | 1,360 | 1,402 | 73,000 |
| 2018/08/07 | 1,373 | 1,399 | 1,332 | 1,360 | 63,600 |
| 2018/08/06 | 1,416 | 1,416 | 1,365 | 1,384 | 119,100 |
| 2018/08/03 | 1,421 | 1,454 | 1,411 | 1,429 | 91,400 |
| 2018/08/02 | 1,424 | 1,496 | 1,386 | 1,463 | 333,100 |
| 2018/08/01 | 1,328 | 1,424 | 1,268 | 1,424 | 453,600 |
| 2018/07/31 | 1,140 | 1,158 | 1,128 | 1,148 | 28,500 |
| 2018/07/30 | 1,178 | 1,179 | 1,150 | 1,167 | 17,400 |
| 2018/07/27 | 1,185 | 1,202 | 1,160 | 1,165 | 19,600 |
| 2018/07/26 | 1,200 | 1,202 | 1,160 | 1,193 | 29,600 |
| 2018/07/25 | 1,154 | 1,180 | 1,143 | 1,177 | 20,100 |
| 2018/07/24 | 1,122 | 1,163 | 1,112 | 1,150 | 33,200 |
| 2018/07/23 | 1,083 | 1,142 | 1,069 | 1,121 | 91,600 |
| 2018/07/20 | 1,073 | 1,087 | 1,051 | 1,084 | 25,300 |
| 2018/07/19 | 1,058 | 1,099 | 1,043 | 1,088 | 41,100 |
| 2018/07/18 | 1,051 | 1,086 | 1,037 | 1,071 | 78,400 |
| 2018/07/17 | 1,048 | 1,075 | 1,033 | 1,046 | 24,800 |
| 2018/07/13 | 1,035 | 1,053 | 1,000 | 1,037 | 82,700 |
| 2018/07/12 | 1,087 | 1,087 | 1,030 | 1,031 | 95,300 |
| 2018/07/11 | 1,149 | 1,150 | 1,081 | 1,083 | 79,200 |
| 2018/07/10 | 1,147 | 1,195 | 1,147 | 1,147 | 56,300 |
| 2018/07/09 | 1,186 | 1,188 | 1,121 | 1,146 | 97,700 |
| 2018/07/06 | 1,113 | 1,199 | 1,107 | 1,186 | 80,300 |
| 2018/07/05 | 1,062 | 1,109 | 1,062 | 1,105 | 49,800 |
| 2018/07/04 | 1,054 | 1,071 | 1,045 | 1,062 | 50,300 |
| 2018/07/03 | 1,068 | 1,103 | 1,056 | 1,079 | 44,100 |
| 2018/07/02 | 1,130 | 1,131 | 1,069 | 1,075 | 30,000 |
| 2018/06/29 | 1,124 | 1,135 | 1,103 | 1,130 | 22,900 |
| 2018/06/28 | 1,124 | 1,138 | 1,081 | 1,135 | 52,300 |
| 2018/06/27 | 1,110 | 1,155 | 1,074 | 1,140 | 64,800 |
| 2018/06/26 | 1,170 | 1,178 | 1,088 | 1,119 | 122,800 |
| 2018/06/25 | 1,189 | 1,235 | 1,186 | 1,196 | 37,500 |
| 2018/06/22 | 1,223 | 1,223 | 1,176 | 1,185 | 48,800 |
| 2018/06/21 | 1,215 | 1,267 | 1,215 | 1,238 | 27,400 |
| 2018/06/20 | 1,231 | 1,235 | 1,180 | 1,214 | 37,300 |
| 2018/06/19 | 1,254 | 1,264 | 1,226 | 1,229 | 38,200 |
| 2018/06/18 | 1,268 | 1,268 | 1,221 | 1,263 | 31,600 |
| 2018/06/15 | 1,244 | 1,289 | 1,224 | 1,270 | 52,600 |
| 2018/06/14 | 1,289 | 1,289 | 1,216 | 1,244 | 97,500 |
| 2018/06/13 | 1,235 | 1,310 | 1,232 | 1,300 | 43,800 |
| 2018/06/12 | 1,233 | 1,236 | 1,205 | 1,236 | 25,800 |
| 2018/06/11 | 1,238 | 1,238 | 1,201 | 1,219 | 49,200 |
| 2018/06/08 | 1,244 | 1,258 | 1,187 | 1,237 | 101,900 |
| 2018/06/07 | 1,210 | 1,279 | 1,186 | 1,275 | 81,000 |
| 2018/06/06 | 1,215 | 1,215 | 1,181 | 1,197 | 33,000 |
| 2018/06/05 | 1,210 | 1,220 | 1,178 | 1,210 | 58,200 |
| 2018/06/04 | 1,218 | 1,221 | 1,195 | 1,212 | 40,300 |
| 2018/06/01 | 1,239 | 1,248 | 1,166 | 1,203 | 109,300 |
| 2018/05/31 | 1,223 | 1,241 | 1,217 | 1,241 | 31,400 |
| 2018/05/30 | 1,232 | 1,232 | 1,201 | 1,209 | 36,000 |
| 2018/05/29 | 1,280 | 1,280 | 1,213 | 1,252 | 76,600 |
| 2018/05/28 | 1,315 | 1,316 | 1,278 | 1,286 | 42,100 |
| 2018/05/25 | 1,267 | 1,322 | 1,241 | 1,315 | 64,200 |
| 2018/05/24 | 1,282 | 1,284 | 1,232 | 1,268 | 79,000 |
| 2018/05/23 | 1,342 | 1,347 | 1,281 | 1,290 | 53,200 |
| 2018/05/22 | 1,350 | 1,352 | 1,313 | 1,343 | 50,900 |
| 2018/05/21 | 1,362 | 1,367 | 1,317 | 1,339 | 42,700 |
| 2018/05/18 | 1,391 | 1,393 | 1,328 | 1,362 | 36,400 |
| 2018/05/17 | 1,313 | 1,384 | 1,313 | 1,381 | 53,400 |
| 2018/05/16 | 1,328 | 1,344 | 1,288 | 1,301 | 34,300 |
| 2018/05/15 | 1,372 | 1,378 | 1,297 | 1,317 | 85,100 |
| 2018/05/14 | 1,445 | 1,452 | 1,369 | 1,384 | 57,000 |
| 2018/05/11 | 1,450 | 1,458 | 1,426 | 1,433 | 64,400 |
| 2018/05/10 | 1,468 | 1,537 | 1,440 | 1,457 | 112,200 |
| 2018/05/09 | 1,410 | 1,531 | 1,391 | 1,438 | 238,300 |
| 2018/05/08 | 1,256 | 1,390 | 1,256 | 1,365 | 144,800 |
| 2018/05/07 | 1,245 | 1,275 | 1,228 | 1,264 | 40,800 |
| 2018/05/02 | 1,297 | 1,333 | 1,248 | 1,262 | 59,800 |
| 2018/05/01 | 1,394 | 1,395 | 1,300 | 1,305 | 41,600 |
| 2018/04/27 | 1,360 | 1,388 | 1,316 | 1,385 | 48,700 |
| 2018/04/26 | 1,369 | 1,389 | 1,340 | 1,370 | 24,400 |
| 2018/04/25 | 1,354 | 1,364 | 1,335 | 1,364 | 16,400 |
| 2018/04/24 | 1,313 | 1,364 | 1,304 | 1,361 | 41,100 |
| 2018/04/23 | 1,244 | 1,308 | 1,229 | 1,301 | 43,100 |
| 2018/04/20 | 1,317 | 1,317 | 1,241 | 1,251 | 49,400 |
| 2018/04/19 | 1,233 | 1,294 | 1,228 | 1,292 | 50,700 |
| 2018/04/18 | 1,236 | 1,242 | 1,207 | 1,223 | 21,700 |
| 2018/04/17 | 1,219 | 1,247 | 1,187 | 1,236 | 48,700 |
| 2018/04/16 | 1,276 | 1,285 | 1,223 | 1,228 | 18,800 |
| 2018/04/13 | 1,248 | 1,290 | 1,240 | 1,276 | 28,100 |
| 2018/04/12 | 1,321 | 1,323 | 1,231 | 1,238 | 54,900 |
| 2018/04/11 | 1,347 | 1,347 | 1,308 | 1,321 | 11,500 |
| 2018/04/10 | 1,293 | 1,360 | 1,293 | 1,341 | 31,700 |
| 2018/04/09 | 1,284 | 1,319 | 1,263 | 1,293 | 52,900 |
| 2018/04/06 | 1,376 | 1,382 | 1,286 | 1,293 | 93,200 |
| 2018/04/05 | 1,422 | 1,426 | 1,375 | 1,379 | 27,400 |
| 2018/04/04 | 1,407 | 1,415 | 1,382 | 1,407 | 24,600 |
| 2018/04/03 | 1,358 | 1,425 | 1,354 | 1,408 | 42,000 |
| 2018/04/02 | 1,363 | 1,416 | 1,351 | 1,383 | 49,800 |
| 2018/03/30 | 1,308 | 1,403 | 1,308 | 1,375 | 78,100 |
| 2018/03/29 | 1,292 | 1,346 | 1,276 | 1,298 | 58,100 |
| 2018/03/28 | 1,234 | 1,274 | 1,216 | 1,266 | 64,100 |
| 2018/03/27 | 1,288 | 1,290 | 1,223 | 1,256 | 55,800 |
| 2018/03/26 | 1,293 | 1,293 | 1,227 | 1,268 | 96,400 |
| 2018/03/23 | 1,340 | 1,360 | 1,297 | 1,326 | 78,400 |
| 2018/03/22 | 1,366 | 1,449 | 1,366 | 1,394 | 62,500 |
| 2018/03/20 | 1,337 | 1,396 | 1,323 | 1,365 | 57,600 |
| 2018/03/19 | 1,349 | 1,370 | 1,290 | 1,367 | 44,800 |
| 2018/03/16 | 1,425 | 1,427 | 1,358 | 1,366 | 36,100 |
| 2018/03/15 | 1,355 | 1,427 | 1,341 | 1,426 | 56,700 |
| 2018/03/14 | 1,376 | 1,399 | 1,337 | 1,353 | 52,100 |
| 2018/03/13 | 1,370 | 1,423 | 1,350 | 1,401 | 37,900 |
| 2018/03/12 | 1,323 | 1,383 | 1,281 | 1,379 | 56,400 |
| 2018/03/09 | 1,322 | 1,330 | 1,279 | 1,298 | 30,100 |
| 2018/03/08 | 1,338 | 1,338 | 1,285 | 1,296 | 35,800 |
| 2018/03/07 | 1,331 | 1,369 | 1,317 | 1,332 | 32,000 |
| 2018/03/06 | 1,350 | 1,374 | 1,321 | 1,330 | 36,200 |
| 2018/03/05 | 1,426 | 1,433 | 1,316 | 1,322 | 73,000 |
| 2018/03/02 | 1,381 | 1,436 | 1,355 | 1,378 | 101,100 |
| 2018/03/01 | 1,395 | 1,436 | 1,381 | 1,389 | 73,600 |
| 2018/02/28 | 1,328 | 1,427 | 1,310 | 1,409 | 87,800 |
| 2018/02/27 | 1,323 | 1,347 | 1,292 | 1,328 | 64,100 |
| 2018/02/26 | 1,294 | 1,337 | 1,277 | 1,303 | 66,700 |
| 2018/02/23 | 1,253 | 1,282 | 1,237 | 1,272 | 87,700 |
| 2018/02/22 | 1,163 | 1,255 | 1,163 | 1,252 | 128,300 |
| 2018/02/21 | 1,131 | 1,150 | 1,110 | 1,141 | 24,100 |
| 2018/02/20 | 1,080 | 1,134 | 1,073 | 1,113 | 32,800 |
| 2018/02/19 | 1,023 | 1,141 | 1,023 | 1,077 | 54,100 |
| 2018/02/16 | 1,050 | 1,050 | 1,019 | 1,020 | 14,400 |
| 2018/02/15 | 1,010 | 1,033 | 1,004 | 1,020 | 19,900 |
| 2018/02/14 | 1,036 | 1,044 | 995 | 1,003 | 51,200 |
| 2018/02/13 | 1,054 | 1,082 | 1,036 | 1,036 | 26,100 |
| 2018/02/09 | 1,050 | 1,080 | 1,021 | 1,054 | 39,000 |
| 2018/02/08 | 1,080 | 1,100 | 1,061 | 1,090 | 35,500 |
| 2018/02/07 | 1,120 | 1,152 | 1,070 | 1,074 | 42,500 |
| 2018/02/06 | 1,121 | 1,159 | 1,043 | 1,093 | 112,900 |
| 2018/02/05 | 1,120 | 1,209 | 1,107 | 1,200 | 181,300 |
| 2018/02/02 | 1,220 | 1,280 | 1,215 | 1,270 | 94,200 |
| 2018/02/01 | 1,172 | 1,211 | 1,165 | 1,209 | 43,300 |
| 2018/01/31 | 1,198 | 1,198 | 1,146 | 1,153 | 41,000 |
| 2018/01/30 | 1,237 | 1,251 | 1,188 | 1,198 | 56,500 |
| 2018/01/29 | 1,225 | 1,243 | 1,214 | 1,237 | 39,000 |
| 2018/01/26 | 1,260 | 1,340 | 1,175 | 1,214 | 148,100 |
| 2018/01/25 | 1,221 | 1,258 | 1,213 | 1,250 | 51,700 |
| 2018/01/24 | 1,170 | 1,243 | 1,166 | 1,220 | 66,400 |
| 2018/01/23 | 1,142 | 1,182 | 1,142 | 1,167 | 38,600 |
| 2018/01/22 | 1,129 | 1,145 | 1,120 | 1,142 | 26,500 |
| 2018/01/19 | 1,135 | 1,139 | 1,123 | 1,135 | 19,700 |
| 2018/01/18 | 1,147 | 1,153 | 1,128 | 1,129 | 29,000 |
| 2018/01/17 | 1,129 | 1,165 | 1,123 | 1,147 | 49,700 |
| 2018/01/16 | 1,087 | 1,134 | 1,082 | 1,131 | 45,300 |
| 2018/01/15 | 1,100 | 1,107 | 1,075 | 1,080 | 15,600 |
| 2018/01/12 | 1,084 | 1,093 | 1,061 | 1,089 | 26,000 |
| 2018/01/11 | 1,083 | 1,090 | 1,070 | 1,080 | 28,900 |
| 2018/01/10 | 1,100 | 1,110 | 1,086 | 1,096 | 28,100 |
| 2018/01/09 | 1,104 | 1,114 | 1,087 | 1,111 | 31,900 |
| 2018/01/05 | 1,129 | 1,129 | 1,103 | 1,116 | 22,000 |
| 2018/01/04 | 1,120 | 1,137 | 1,109 | 1,128 | 39,800 |