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 |
|---|---|---|---|---|---|
| 1983/12/28 | 330 | 330 | 325 | 325 | 24,000 |
| 1983/12/27 | 355 | 355 | 335 | 335 | 29,000 |
| 1983/12/26 | 350 | 355 | 350 | 355 | 6,000 |
| 1983/12/24 | 344 | 350 | 342 | 350 | 20,000 |
| 1983/12/23 | 350 | 350 | 344 | 344 | 18,000 |
| 1983/12/22 | 356 | 364 | 350 | 350 | 33,000 |
| 1983/12/21 | 343 | 357 | 342 | 351 | 31,000 |
| 1983/12/20 | 347 | 348 | 339 | 339 | 47,000 |
| 1983/12/19 | 343 | 348 | 342 | 342 | 7,000 |
| 1983/12/17 | 338 | 342 | 338 | 342 | 4,000 |
| 1983/12/16 | 339 | 344 | 338 | 338 | 19,000 |
| 1983/12/15 | 355 | 355 | 349 | 349 | 16,000 |
| 1983/12/14 | 354 | 354 | 354 | 354 | 20,000 |
| 1983/12/13 | 369 | 369 | 360 | 369 | 26,000 |
| 1983/12/12 | 370 | 375 | 360 | 375 | 28,000 |
| 1983/12/09 | 370 | 378 | 370 | 370 | 54,000 |
| 1983/12/08 | 360 | 362 | 359 | 360 | 28,000 |
| 1983/12/07 | 365 | 375 | 360 | 360 | 57,000 |
| 1983/12/06 | 343 | 370 | 343 | 360 | 59,000 |
| 1983/12/05 | 330 | 348 | 330 | 343 | 19,000 |
| 1983/12/03 | 339 | 339 | 327 | 327 | 40,000 |
| 1983/12/02 | 350 | 350 | 340 | 340 | 33,000 |
| 1983/12/01 | 365 | 365 | 350 | 350 | 44,000 |
| 1983/11/30 | 373 | 374 | 360 | 360 | 40,000 |
| 1983/11/29 | 350 | 365 | 349 | 365 | 54,000 |
| 1983/11/28 | 356 | 365 | 348 | 349 | 40,000 |
| 1983/11/26 | 362 | 362 | 355 | 355 | 19,000 |
| 1983/11/25 | 381 | 386 | 361 | 361 | 58,000 |
| 1983/11/24 | 385 | 386 | 378 | 378 | 93,000 |
| 1983/11/22 | 393 | 393 | 375 | 375 | 93,000 |
| 1983/11/21 | 371 | 397 | 370 | 391 | 197,000 |
| 1983/11/19 | 390 | 390 | 370 | 370 | 195,000 |
| 1983/11/18 | 364 | 400 | 359 | 376 | 555,000 |
| 1983/11/17 | 349 | 370 | 345 | 359 | 388,000 |
| 1983/11/16 | 330 | 346 | 330 | 346 | 303,000 |
| 1983/11/15 | 316 | 323 | 313 | 323 | 80,000 |
| 1983/11/14 | 309 | 311 | 304 | 311 | 33,000 |
| 1983/11/11 | 306 | 306 | 300 | 300 | 48,000 |
| 1983/11/10 | 330 | 330 | 310 | 316 | 96,000 |
| 1983/11/09 | 310 | 331 | 309 | 330 | 342,000 |
| 1983/11/08 | 281 | 305 | 281 | 300 | 77,000 |
| 1983/11/07 | 280 | 280 | 275 | 280 | 20,000 |
| 1983/11/05 | 282 | 282 | 282 | 282 | 9,000 |
| 1983/11/04 | 278 | 282 | 277 | 277 | 8,000 |
| 1983/11/02 | 270 | 270 | 270 | 270 | 2,000 |
| 1983/11/01 | 261 | 261 | 261 | 261 | 3,000 |
| 1983/10/31 | 266 | 266 | 260 | 260 | 34,000 |
| 1983/10/29 | 268 | 268 | 266 | 266 | 3,000 |
| 1983/10/28 | 268 | 268 | 268 | 268 | 6,000 |
| 1983/10/27 | 265 | 266 | 265 | 266 | 2,000 |
| 1983/10/26 | 270 | 270 | 270 | 270 | 14,000 |
| 1983/10/25 | 275 | 275 | 272 | 272 | 10,000 |
| 1983/10/21 | 276 | 276 | 275 | 275 | 4,000 |
| 1983/10/20 | 278 | 278 | 278 | 278 | 3,000 |
| 1983/10/19 | 278 | 278 | 278 | 278 | 5,000 |
| 1983/10/18 | 279 | 279 | 278 | 278 | 2,000 |
| 1983/10/17 | 276 | 276 | 276 | 276 | 2,000 |
| 1983/10/15 | 276 | 276 | 276 | 276 | 1,000 |
| 1983/10/14 | 280 | 280 | 276 | 276 | 5,000 |
| 1983/10/13 | 280 | 280 | 275 | 275 | 13,000 |
| 1983/10/12 | 276 | 280 | 276 | 280 | 6,000 |
| 1983/10/11 | 280 | 280 | 275 | 275 | 9,000 |
| 1983/10/07 | 283 | 283 | 282 | 282 | 8,000 |
| 1983/10/06 | 282 | 283 | 282 | 283 | 7,000 |
| 1983/10/05 | 280 | 281 | 280 | 280 | 8,000 |
| 1983/10/04 | 276 | 280 | 276 | 280 | 8,000 |
| 1983/10/03 | 275 | 275 | 275 | 275 | 5,000 |
| 1983/10/01 | 275 | 275 | 275 | 275 | 3,000 |
| 1983/09/30 | 275 | 275 | 264 | 264 | 9,000 |
| 1983/09/29 | 276 | 280 | 275 | 275 | 11,000 |
| 1983/09/28 | 276 | 276 | 276 | 276 | 3,000 |
| 1983/09/27 | 283 | 283 | 278 | 278 | 3,000 |
| 1983/09/26 | 284 | 284 | 280 | 284 | 13,000 |
| 1983/09/24 | 281 | 281 | 281 | 281 | 2,000 |
| 1983/09/22 | 274 | 275 | 267 | 267 | 17,000 |
| 1983/09/21 | 283 | 284 | 283 | 284 | 4,000 |
| 1983/09/20 | 284 | 284 | 282 | 282 | 5,000 |
| 1983/09/19 | 285 | 285 | 280 | 285 | 14,000 |
| 1983/09/17 | 274 | 275 | 274 | 275 | 3,000 |
| 1983/09/16 | 274 | 274 | 267 | 267 | 9,000 |
| 1983/09/14 | 278 | 278 | 274 | 274 | 10,000 |
| 1983/09/13 | 276 | 276 | 276 | 276 | 1,000 |
| 1983/09/12 | 275 | 275 | 275 | 275 | 4,000 |
| 1983/09/08 | 280 | 280 | 280 | 280 | 2,000 |
| 1983/09/07 | 285 | 285 | 275 | 275 | 13,000 |
| 1983/09/06 | 285 | 285 | 284 | 285 | 4,000 |
| 1983/09/05 | 279 | 280 | 279 | 280 | 2,000 |
| 1983/09/03 | 282 | 287 | 274 | 274 | 17,000 |
| 1983/09/02 | 288 | 288 | 287 | 287 | 6,000 |
| 1983/09/01 | 284 | 287 | 284 | 287 | 4,000 |
| 1983/08/31 | 287 | 287 | 274 | 274 | 12,000 |
| 1983/08/30 | 267 | 268 | 267 | 267 | 15,000 |
| 1983/08/29 | 267 | 267 | 266 | 267 | 4,000 |
| 1983/08/27 | 268 | 268 | 268 | 268 | 4,000 |
| 1983/08/26 | 266 | 266 | 266 | 266 | 7,000 |
| 1983/08/25 | 267 | 267 | 266 | 266 | 2,000 |
| 1983/08/24 | 266 | 266 | 266 | 266 | 7,000 |
| 1983/08/23 | 265 | 266 | 265 | 265 | 11,000 |
| 1983/08/22 | 262 | 265 | 262 | 265 | 3,000 |
| 1983/08/20 | 269 | 270 | 260 | 260 | 8,000 |
| 1983/08/19 | 279 | 279 | 278 | 278 | 11,000 |
| 1983/08/18 | 266 | 280 | 266 | 280 | 23,000 |
| 1983/08/17 | 256 | 263 | 250 | 262 | 19,000 |
| 1983/08/16 | 265 | 265 | 255 | 255 | 11,000 |
| 1983/08/12 | 270 | 271 | 270 | 270 | 8,000 |
| 1983/08/11 | 279 | 279 | 270 | 270 | 2,000 |
| 1983/08/09 | 285 | 285 | 285 | 285 | 1,000 |
| 1983/08/05 | 285 | 285 | 285 | 285 | 9,000 |
| 1983/08/03 | 292 | 292 | 292 | 292 | 1,000 |
| 1983/08/02 | 294 | 294 | 291 | 291 | 6,000 |
| 1983/08/01 | 299 | 299 | 296 | 296 | 4,000 |
| 1983/07/30 | 300 | 300 | 295 | 300 | 15,000 |
| 1983/07/29 | 305 | 307 | 300 | 300 | 25,000 |
| 1983/07/28 | 300 | 310 | 300 | 303 | 43,000 |
| 1983/07/27 | 299 | 300 | 288 | 290 | 25,000 |
| 1983/07/26 | 312 | 313 | 302 | 303 | 33,000 |
| 1983/07/25 | 306 | 317 | 302 | 313 | 81,000 |
| 1983/07/23 | 282 | 306 | 282 | 301 | 31,000 |
| 1983/07/22 | 272 | 272 | 272 | 272 | 3,000 |
| 1983/07/21 | 266 | 266 | 266 | 266 | 3,000 |
| 1983/07/20 | 266 | 266 | 266 | 266 | 3,000 |
| 1983/07/19 | 265 | 266 | 265 | 265 | 8,000 |
| 1983/07/18 | 270 | 270 | 270 | 270 | 5,000 |
| 1983/07/14 | 265 | 265 | 265 | 265 | 1,000 |
| 1983/07/12 | 264 | 264 | 264 | 264 | 2,000 |
| 1983/07/11 | 278 | 279 | 265 | 265 | 18,000 |
| 1983/07/09 | 276 | 276 | 276 | 276 | 1,000 |
| 1983/07/08 | 268 | 274 | 268 | 274 | 5,000 |
| 1983/07/07 | 265 | 265 | 265 | 265 | 3,000 |
| 1983/07/06 | 265 | 265 | 265 | 265 | 2,000 |
| 1983/07/05 | 264 | 265 | 264 | 265 | 3,000 |
| 1983/07/01 | 265 | 266 | 264 | 264 | 9,000 |
| 1983/06/30 | 264 | 264 | 264 | 264 | 1,000 |
| 1983/06/29 | 268 | 268 | 268 | 268 | 3,000 |
| 1983/06/28 | 269 | 269 | 268 | 268 | 5,000 |
| 1983/06/27 | 269 | 269 | 268 | 269 | 4,000 |
| 1983/06/23 | 268 | 268 | 265 | 268 | 9,000 |
| 1983/06/22 | 268 | 268 | 263 | 263 | 9,000 |
| 1983/06/21 | 274 | 274 | 271 | 271 | 19,000 |
| 1983/06/20 | 285 | 285 | 275 | 275 | 12,000 |
| 1983/06/17 | 285 | 288 | 282 | 282 | 14,000 |
| 1983/06/16 | 290 | 290 | 281 | 290 | 31,000 |
| 1983/06/15 | 290 | 292 | 290 | 290 | 19,000 |
| 1983/06/14 | 286 | 290 | 286 | 290 | 5,000 |
| 1983/06/13 | 282 | 286 | 281 | 285 | 33,000 |
| 1983/06/10 | 284 | 285 | 281 | 281 | 33,000 |
| 1983/06/09 | 284 | 284 | 284 | 284 | 4,000 |
| 1983/06/08 | 283 | 288 | 281 | 286 | 11,000 |
| 1983/06/07 | 286 | 288 | 286 | 288 | 12,000 |
| 1983/06/06 | 290 | 290 | 290 | 290 | 8,000 |
| 1983/06/04 | 285 | 285 | 281 | 281 | 12,000 |
| 1983/06/03 | 294 | 294 | 280 | 290 | 44,000 |
| 1983/06/02 | 286 | 300 | 286 | 294 | 130,000 |
| 1983/06/01 | 276 | 285 | 271 | 285 | 33,000 |
| 1983/05/31 | 285 | 285 | 271 | 271 | 22,000 |
| 1983/05/30 | 289 | 289 | 281 | 285 | 44,000 |
| 1983/05/28 | 275 | 280 | 275 | 280 | 27,000 |
| 1983/05/27 | 270 | 275 | 270 | 275 | 15,000 |
| 1983/05/26 | 260 | 260 | 260 | 260 | 8,000 |
| 1983/05/25 | 261 | 275 | 260 | 275 | 18,000 |
| 1983/05/24 | 269 | 270 | 260 | 260 | 19,000 |
| 1983/05/23 | 274 | 274 | 268 | 268 | 6,000 |
| 1983/05/20 | 271 | 276 | 270 | 276 | 18,000 |
| 1983/05/19 | 261 | 270 | 261 | 270 | 14,000 |
| 1983/05/18 | 266 | 270 | 258 | 258 | 22,000 |
| 1983/05/17 | 263 | 264 | 262 | 262 | 12,000 |
| 1983/05/16 | 269 | 269 | 258 | 262 | 22,000 |
| 1983/05/14 | 269 | 269 | 269 | 269 | 3,000 |
| 1983/05/13 | 260 | 261 | 257 | 261 | 16,000 |
| 1983/05/11 | 277 | 277 | 277 | 277 | 6,000 |
| 1983/05/10 | 277 | 280 | 277 | 279 | 50,000 |
| 1983/05/09 | 280 | 287 | 279 | 279 | 39,000 |
| 1983/05/07 | 277 | 278 | 274 | 278 | 56,000 |
| 1983/05/06 | 270 | 273 | 269 | 273 | 26,000 |
| 1983/05/04 | 261 | 270 | 260 | 270 | 24,000 |
| 1983/05/02 | 258 | 260 | 258 | 260 | 11,000 |
| 1983/04/30 | 260 | 260 | 259 | 260 | 15,000 |
| 1983/04/28 | 250 | 262 | 246 | 260 | 48,000 |
| 1983/04/27 | 245 | 245 | 245 | 245 | 6,000 |
| 1983/04/26 | 245 | 245 | 244 | 245 | 4,000 |
| 1983/04/25 | 243 | 243 | 243 | 243 | 6,000 |
| 1983/04/23 | 249 | 249 | 247 | 247 | 3,000 |
| 1983/04/22 | 254 | 254 | 247 | 250 | 15,000 |
| 1983/04/21 | 255 | 256 | 255 | 256 | 9,000 |
| 1983/04/20 | 237 | 252 | 236 | 252 | 20,000 |
| 1983/04/19 | 236 | 237 | 236 | 236 | 14,000 |
| 1983/04/18 | 237 | 238 | 236 | 238 | 27,000 |
| 1983/04/15 | 247 | 248 | 245 | 246 | 14,000 |
| 1983/04/14 | 239 | 245 | 239 | 244 | 3,000 |
| 1983/04/13 | 242 | 242 | 239 | 239 | 10,000 |
| 1983/04/12 | 242 | 242 | 242 | 242 | 1,000 |
| 1983/04/09 | 241 | 241 | 241 | 241 | 1,000 |
| 1983/04/08 | 245 | 245 | 245 | 245 | 2,000 |
| 1983/04/07 | 241 | 241 | 241 | 241 | 1,000 |
| 1983/04/05 | 241 | 241 | 240 | 240 | 2,000 |
| 1983/04/04 | 240 | 240 | 240 | 240 | 9,000 |
| 1983/04/01 | 239 | 239 | 239 | 239 | 3,000 |
| 1983/03/31 | 239 | 239 | 239 | 239 | 2,000 |
| 1983/03/30 | 237 | 237 | 237 | 237 | 3,000 |
| 1983/03/29 | 242 | 242 | 237 | 237 | 4,000 |
| 1983/03/28 | 242 | 242 | 242 | 242 | 1,000 |
| 1983/03/26 | 236 | 236 | 236 | 236 | 7,000 |
| 1983/03/24 | 250 | 250 | 250 | 250 | 9,000 |
| 1983/03/23 | 250 | 250 | 243 | 243 | 11,000 |
| 1983/03/22 | 250 | 250 | 250 | 250 | 2,000 |
| 1983/03/18 | 251 | 251 | 251 | 251 | 2,000 |
| 1983/03/16 | 247 | 253 | 247 | 253 | 4,000 |
| 1983/03/15 | 243 | 246 | 243 | 246 | 19,000 |
| 1983/03/12 | 273 | 273 | 273 | 273 | 12,000 |
| 1983/03/11 | 254 | 265 | 254 | 263 | 10,000 |
| 1983/03/10 | 250 | 250 | 248 | 248 | 14,000 |
| 1983/03/09 | 250 | 250 | 250 | 250 | 3,000 |
| 1983/03/08 | 250 | 250 | 248 | 248 | 8,000 |
| 1983/03/07 | 250 | 250 | 250 | 250 | 9,000 |
| 1983/03/05 | 250 | 254 | 250 | 250 | 9,000 |
| 1983/03/04 | 254 | 254 | 251 | 253 | 9,000 |
| 1983/03/03 | 251 | 251 | 250 | 250 | 8,000 |
| 1983/03/02 | 255 | 255 | 250 | 250 | 4,000 |
| 1983/03/01 | 254 | 255 | 254 | 255 | 9,000 |
| 1983/02/28 | 254 | 254 | 254 | 254 | 2,000 |
| 1983/02/26 | 245 | 245 | 245 | 245 | 2,000 |
| 1983/02/25 | 246 | 246 | 241 | 242 | 9,000 |
| 1983/02/23 | 256 | 256 | 254 | 254 | 3,000 |
| 1983/02/22 | 252 | 256 | 251 | 256 | 9,000 |
| 1983/02/21 | 250 | 251 | 250 | 251 | 19,000 |
| 1983/02/18 | 255 | 255 | 250 | 250 | 14,000 |
| 1983/02/17 | 253 | 253 | 250 | 250 | 17,000 |
| 1983/02/16 | 251 | 259 | 250 | 252 | 22,000 |
| 1983/02/15 | 254 | 256 | 251 | 255 | 20,000 |
| 1983/02/14 | 254 | 260 | 250 | 250 | 17,000 |
| 1983/02/12 | 270 | 270 | 270 | 270 | 1,000 |
| 1983/02/10 | 270 | 270 | 270 | 270 | 13,000 |
| 1983/02/09 | 298 | 298 | 289 | 289 | 40,000 |
| 1983/02/08 | 279 | 295 | 277 | 295 | 94,000 |
| 1983/02/07 | 279 | 279 | 278 | 279 | 26,000 |
| 1983/02/05 | 264 | 270 | 263 | 270 | 27,000 |
| 1983/02/04 | 290 | 290 | 276 | 276 | 113,000 |
| 1983/02/03 | 293 | 294 | 270 | 270 | 266,000 |
| 1983/02/02 | 258 | 279 | 255 | 278 | 167,000 |
| 1983/02/01 | 240 | 259 | 240 | 259 | 44,000 |
| 1983/01/31 | 236 | 240 | 236 | 236 | 13,000 |
| 1983/01/29 | 236 | 240 | 235 | 235 | 5,000 |
| 1983/01/28 | 233 | 240 | 233 | 235 | 7,000 |
| 1983/01/27 | 233 | 233 | 233 | 233 | 1,000 |
| 1983/01/25 | 232 | 232 | 232 | 232 | 1,000 |
| 1983/01/24 | 232 | 232 | 230 | 230 | 5,000 |
| 1983/01/22 | 235 | 235 | 227 | 227 | 14,000 |
| 1983/01/21 | 240 | 240 | 240 | 240 | 2,000 |
| 1983/01/20 | 241 | 241 | 240 | 240 | 7,000 |
| 1983/01/19 | 245 | 245 | 245 | 245 | 7,000 |
| 1983/01/18 | 240 | 245 | 240 | 245 | 18,000 |
| 1983/01/17 | 252 | 255 | 252 | 255 | 32,000 |
| 1983/01/14 | 245 | 249 | 245 | 245 | 46,000 |
| 1983/01/13 | 230 | 240 | 230 | 240 | 18,000 |
| 1983/01/12 | 230 | 230 | 227 | 227 | 7,000 |
| 1983/01/11 | 229 | 230 | 229 | 230 | 2,000 |
| 1983/01/08 | 227 | 227 | 227 | 227 | 2,000 |
| 1983/01/07 | 236 | 243 | 235 | 235 | 7,000 |
| 1983/01/05 | 229 | 229 | 227 | 227 | 4,000 |