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 |
|---|---|---|---|---|---|
| 1984/12/28 | 450 | 450 | 445 | 445 | 6,000 |
| 1984/12/27 | 450 | 454 | 445 | 445 | 18,000 |
| 1984/12/26 | 449 | 450 | 449 | 450 | 28,000 |
| 1984/12/25 | 450 | 452 | 450 | 450 | 7,000 |
| 1984/12/24 | 452 | 452 | 452 | 452 | 4,000 |
| 1984/12/21 | 469 | 470 | 469 | 470 | 9,000 |
| 1984/12/20 | 475 | 475 | 470 | 475 | 16,000 |
| 1984/12/19 | 471 | 475 | 471 | 475 | 14,000 |
| 1984/12/18 | 450 | 451 | 450 | 451 | 6,000 |
| 1984/12/17 | 450 | 455 | 450 | 450 | 15,000 |
| 1984/12/15 | 451 | 453 | 450 | 450 | 6,000 |
| 1984/12/14 | 460 | 461 | 450 | 450 | 37,000 |
| 1984/12/13 | 462 | 465 | 455 | 460 | 24,000 |
| 1984/12/12 | 469 | 469 | 450 | 450 | 14,000 |
| 1984/12/07 | 490 | 490 | 480 | 480 | 8,000 |
| 1984/12/06 | 499 | 500 | 490 | 495 | 19,000 |
| 1984/12/04 | 491 | 510 | 491 | 510 | 14,000 |
| 1984/12/03 | 525 | 525 | 490 | 490 | 33,000 |
| 1984/12/01 | 548 | 548 | 525 | 525 | 13,000 |
| 1984/11/30 | 547 | 549 | 535 | 535 | 39,000 |
| 1984/11/29 | 531 | 570 | 525 | 525 | 49,000 |
| 1984/11/28 | 527 | 535 | 523 | 523 | 33,000 |
| 1984/11/27 | 532 | 541 | 521 | 521 | 76,000 |
| 1984/11/26 | 538 | 543 | 520 | 520 | 37,000 |
| 1984/11/24 | 584 | 584 | 579 | 579 | 12,000 |
| 1984/11/22 | 581 | 614 | 580 | 585 | 207,000 |
| 1984/11/21 | 540 | 580 | 540 | 580 | 99,000 |
| 1984/11/20 | 541 | 555 | 541 | 544 | 53,000 |
| 1984/11/19 | 589 | 589 | 551 | 555 | 99,000 |
| 1984/11/17 | 590 | 600 | 580 | 593 | 157,000 |
| 1984/11/16 | 580 | 621 | 570 | 610 | 695,000 |
| 1984/11/15 | 480 | 550 | 479 | 550 | 246,000 |
| 1984/11/14 | 490 | 490 | 472 | 480 | 32,000 |
| 1984/11/13 | 489 | 490 | 481 | 488 | 30,000 |
| 1984/11/12 | 511 | 511 | 488 | 494 | 83,000 |
| 1984/11/09 | 490 | 520 | 486 | 501 | 232,000 |
| 1984/11/08 | 490 | 498 | 475 | 485 | 117,000 |
| 1984/11/07 | 474 | 515 | 474 | 495 | 420,000 |
| 1984/11/06 | 455 | 483 | 450 | 480 | 151,000 |
| 1984/11/05 | 450 | 452 | 449 | 450 | 59,000 |
| 1984/11/02 | 435 | 435 | 430 | 431 | 18,000 |
| 1984/11/01 | 425 | 430 | 422 | 430 | 20,000 |
| 1984/10/31 | 424 | 425 | 420 | 425 | 9,000 |
| 1984/10/30 | 426 | 426 | 420 | 420 | 9,000 |
| 1984/10/29 | 434 | 435 | 428 | 428 | 9,000 |
| 1984/10/27 | 438 | 438 | 434 | 438 | 9,000 |
| 1984/10/26 | 438 | 438 | 435 | 435 | 6,000 |
| 1984/10/25 | 431 | 433 | 431 | 433 | 8,000 |
| 1984/10/24 | 431 | 431 | 425 | 426 | 17,000 |
| 1984/10/23 | 444 | 444 | 431 | 431 | 7,000 |
| 1984/10/20 | 455 | 460 | 448 | 448 | 27,000 |
| 1984/10/19 | 443 | 473 | 443 | 460 | 120,000 |
| 1984/10/18 | 435 | 450 | 431 | 443 | 85,000 |
| 1984/10/17 | 430 | 431 | 430 | 431 | 29,000 |
| 1984/10/16 | 414 | 420 | 414 | 415 | 15,000 |
| 1984/10/15 | 416 | 416 | 414 | 415 | 13,000 |
| 1984/10/12 | 401 | 415 | 401 | 415 | 15,000 |
| 1984/10/11 | 423 | 424 | 415 | 415 | 13,000 |
| 1984/10/09 | 430 | 435 | 429 | 429 | 26,000 |
| 1984/10/08 | 450 | 451 | 444 | 445 | 47,000 |
| 1984/10/06 | 420 | 450 | 420 | 447 | 165,000 |
| 1984/10/05 | 402 | 420 | 402 | 420 | 42,000 |
| 1984/10/04 | 409 | 409 | 402 | 402 | 21,000 |
| 1984/10/03 | 401 | 410 | 401 | 409 | 6,000 |
| 1984/10/02 | 420 | 420 | 401 | 401 | 50,000 |
| 1984/10/01 | 413 | 418 | 406 | 418 | 42,000 |
| 1984/09/29 | 394 | 402 | 394 | 400 | 15,000 |
| 1984/09/28 | 395 | 395 | 392 | 392 | 7,000 |
| 1984/09/27 | 392 | 393 | 392 | 393 | 2,000 |
| 1984/09/26 | 399 | 400 | 394 | 394 | 11,000 |
| 1984/09/25 | 399 | 400 | 399 | 399 | 8,000 |
| 1984/09/22 | 398 | 400 | 398 | 400 | 7,000 |
| 1984/09/21 | 388 | 394 | 384 | 394 | 15,000 |
| 1984/09/20 | 387 | 388 | 387 | 388 | 7,000 |
| 1984/09/19 | 386 | 390 | 385 | 389 | 6,000 |
| 1984/09/18 | 375 | 386 | 375 | 386 | 3,000 |
| 1984/09/17 | 375 | 385 | 375 | 385 | 3,000 |
| 1984/09/14 | 399 | 399 | 380 | 380 | 11,000 |
| 1984/09/13 | 399 | 400 | 399 | 400 | 4,000 |
| 1984/09/12 | 389 | 389 | 380 | 389 | 8,000 |
| 1984/09/11 | 389 | 389 | 380 | 380 | 3,000 |
| 1984/09/10 | 389 | 389 | 389 | 389 | 1,000 |
| 1984/09/07 | 390 | 400 | 390 | 399 | 11,000 |
| 1984/09/05 | 425 | 425 | 415 | 415 | 23,000 |
| 1984/09/04 | 428 | 430 | 419 | 420 | 63,000 |
| 1984/09/03 | 411 | 425 | 411 | 421 | 54,000 |
| 1984/09/01 | 400 | 410 | 400 | 408 | 26,000 |
| 1984/08/31 | 393 | 397 | 393 | 397 | 19,000 |
| 1984/08/30 | 397 | 397 | 386 | 386 | 17,000 |
| 1984/08/29 | 387 | 387 | 385 | 385 | 13,000 |
| 1984/08/28 | 383 | 383 | 382 | 382 | 4,000 |
| 1984/08/27 | 370 | 378 | 370 | 375 | 16,000 |
| 1984/08/25 | 367 | 377 | 367 | 370 | 12,000 |
| 1984/08/24 | 363 | 365 | 360 | 365 | 11,000 |
| 1984/08/23 | 365 | 365 | 365 | 365 | 5,000 |
| 1984/08/22 | 360 | 366 | 359 | 366 | 5,000 |
| 1984/08/21 | 360 | 360 | 359 | 359 | 6,000 |
| 1984/08/20 | 360 | 360 | 360 | 360 | 5,000 |
| 1984/08/18 | 348 | 353 | 348 | 353 | 7,000 |
| 1984/08/17 | 334 | 348 | 334 | 348 | 7,000 |
| 1984/08/16 | 335 | 339 | 335 | 339 | 3,000 |
| 1984/08/15 | 327 | 327 | 327 | 327 | 1,000 |
| 1984/08/13 | 324 | 324 | 324 | 324 | 1,000 |
| 1984/08/10 | 324 | 324 | 324 | 324 | 3,000 |
| 1984/08/09 | 329 | 329 | 324 | 324 | 4,000 |
| 1984/08/08 | 320 | 324 | 320 | 324 | 4,000 |
| 1984/08/03 | 312 | 312 | 312 | 312 | 1,000 |
| 1984/08/01 | 314 | 314 | 310 | 310 | 11,000 |
| 1984/07/31 | 316 | 316 | 316 | 316 | 2,000 |
| 1984/07/30 | 320 | 320 | 315 | 316 | 14,000 |
| 1984/07/28 | 320 | 320 | 320 | 320 | 2,000 |
| 1984/07/27 | 320 | 320 | 320 | 320 | 3,000 |
| 1984/07/26 | 316 | 320 | 316 | 320 | 4,000 |
| 1984/07/25 | 320 | 320 | 320 | 320 | 1,000 |
| 1984/07/24 | 323 | 323 | 320 | 320 | 4,000 |
| 1984/07/23 | 324 | 324 | 324 | 324 | 1,000 |
| 1984/07/21 | 320 | 320 | 320 | 320 | 1,000 |
| 1984/07/20 | 330 | 330 | 325 | 330 | 8,000 |
| 1984/07/19 | 331 | 331 | 331 | 331 | 1,000 |
| 1984/07/17 | 330 | 330 | 330 | 330 | 3,000 |
| 1984/07/16 | 332 | 332 | 332 | 332 | 1,000 |
| 1984/07/13 | 333 | 333 | 333 | 333 | 2,000 |
| 1984/07/10 | 347 | 347 | 347 | 347 | 10,000 |
| 1984/07/09 | 330 | 330 | 330 | 330 | 4,000 |
| 1984/07/07 | 324 | 330 | 324 | 330 | 8,000 |
| 1984/07/06 | 324 | 330 | 324 | 330 | 8,000 |
| 1984/07/05 | 318 | 330 | 318 | 330 | 15,000 |
| 1984/07/03 | 325 | 330 | 325 | 330 | 4,000 |
| 1984/06/29 | 330 | 330 | 330 | 330 | 1,000 |
| 1984/06/28 | 330 | 330 | 330 | 330 | 2,000 |
| 1984/06/26 | 315 | 330 | 315 | 330 | 6,000 |
| 1984/06/25 | 330 | 330 | 325 | 325 | 3,000 |
| 1984/06/21 | 325 | 325 | 325 | 325 | 2,000 |
| 1984/06/20 | 320 | 330 | 320 | 330 | 16,000 |
| 1984/06/19 | 330 | 330 | 330 | 330 | 2,000 |
| 1984/06/18 | 315 | 315 | 315 | 315 | 2,000 |
| 1984/06/15 | 315 | 315 | 315 | 315 | 16,000 |
| 1984/06/14 | 330 | 330 | 330 | 330 | 4,000 |
| 1984/06/12 | 346 | 346 | 346 | 346 | 3,000 |
| 1984/06/08 | 351 | 351 | 351 | 351 | 1,000 |
| 1984/06/07 | 352 | 352 | 352 | 352 | 1,000 |
| 1984/06/01 | 352 | 352 | 350 | 350 | 4,000 |
| 1984/05/31 | 353 | 353 | 353 | 353 | 2,000 |
| 1984/05/28 | 353 | 353 | 353 | 353 | 1,000 |
| 1984/05/26 | 340 | 352 | 340 | 352 | 7,000 |
| 1984/05/25 | 340 | 340 | 339 | 339 | 6,000 |
| 1984/05/24 | 341 | 341 | 340 | 340 | 5,000 |
| 1984/05/23 | 341 | 341 | 341 | 341 | 4,000 |
| 1984/05/19 | 350 | 350 | 349 | 349 | 11,000 |
| 1984/05/18 | 355 | 355 | 352 | 352 | 7,000 |
| 1984/05/17 | 357 | 357 | 357 | 357 | 3,000 |
| 1984/05/16 | 369 | 369 | 360 | 365 | 13,000 |
| 1984/05/15 | 370 | 370 | 370 | 370 | 8,000 |
| 1984/05/14 | 385 | 385 | 385 | 385 | 5,000 |
| 1984/05/10 | 390 | 390 | 385 | 385 | 5,000 |
| 1984/05/09 | 385 | 385 | 385 | 385 | 5,000 |
| 1984/05/08 | 390 | 400 | 390 | 400 | 3,000 |
| 1984/05/04 | 385 | 390 | 385 | 385 | 10,000 |
| 1984/05/02 | 385 | 389 | 385 | 385 | 9,000 |
| 1984/05/01 | 385 | 390 | 385 | 390 | 6,000 |
| 1984/04/28 | 385 | 387 | 385 | 385 | 17,000 |
| 1984/04/27 | 385 | 385 | 385 | 385 | 5,000 |
| 1984/04/26 | 388 | 389 | 388 | 389 | 8,000 |
| 1984/04/25 | 390 | 390 | 388 | 388 | 14,000 |
| 1984/04/24 | 385 | 388 | 385 | 388 | 7,000 |
| 1984/04/23 | 386 | 386 | 386 | 386 | 4,000 |
| 1984/04/21 | 386 | 390 | 386 | 390 | 7,000 |
| 1984/04/20 | 391 | 391 | 386 | 386 | 12,000 |
| 1984/04/18 | 400 | 405 | 385 | 385 | 37,000 |
| 1984/04/17 | 396 | 396 | 396 | 396 | 4,000 |
| 1984/04/16 | 386 | 386 | 386 | 386 | 3,000 |
| 1984/04/13 | 396 | 396 | 396 | 396 | 3,000 |
| 1984/04/12 | 386 | 390 | 385 | 386 | 17,000 |
| 1984/04/11 | 396 | 396 | 385 | 385 | 24,000 |
| 1984/04/10 | 390 | 391 | 390 | 391 | 6,000 |
| 1984/04/09 | 390 | 390 | 389 | 390 | 11,000 |
| 1984/04/07 | 390 | 390 | 390 | 390 | 6,000 |
| 1984/04/05 | 397 | 400 | 396 | 400 | 14,000 |
| 1984/04/03 | 390 | 390 | 381 | 381 | 7,000 |
| 1984/04/02 | 400 | 404 | 398 | 398 | 6,000 |
| 1984/03/31 | 399 | 400 | 398 | 400 | 11,000 |
| 1984/03/30 | 406 | 407 | 404 | 404 | 11,000 |
| 1984/03/29 | 407 | 407 | 405 | 405 | 25,000 |
| 1984/03/28 | 400 | 407 | 400 | 407 | 3,000 |
| 1984/03/27 | 409 | 410 | 398 | 398 | 17,000 |
| 1984/03/26 | 410 | 410 | 410 | 410 | 8,000 |
| 1984/03/24 | 388 | 388 | 388 | 388 | 6,000 |
| 1984/03/23 | 386 | 386 | 386 | 386 | 1,000 |
| 1984/03/22 | 400 | 408 | 385 | 385 | 24,000 |
| 1984/03/21 | 398 | 405 | 396 | 396 | 11,000 |
| 1984/03/19 | 386 | 395 | 385 | 395 | 14,000 |
| 1984/03/17 | 385 | 388 | 384 | 388 | 8,000 |
| 1984/03/16 | 400 | 400 | 382 | 395 | 21,000 |
| 1984/03/15 | 403 | 405 | 402 | 402 | 22,000 |
| 1984/03/14 | 415 | 415 | 405 | 405 | 16,000 |
| 1984/03/13 | 410 | 415 | 407 | 407 | 33,000 |
| 1984/03/12 | 402 | 415 | 402 | 406 | 18,000 |
| 1984/03/09 | 415 | 415 | 400 | 401 | 16,000 |
| 1984/03/08 | 415 | 420 | 410 | 410 | 17,000 |
| 1984/03/07 | 411 | 420 | 410 | 415 | 26,000 |
| 1984/03/06 | 408 | 420 | 406 | 406 | 36,000 |
| 1984/03/05 | 420 | 425 | 405 | 405 | 49,000 |
| 1984/03/03 | 410 | 410 | 405 | 410 | 18,000 |
| 1984/03/02 | 409 | 417 | 409 | 417 | 29,000 |
| 1984/03/01 | 423 | 423 | 405 | 410 | 42,000 |
| 1984/02/29 | 423 | 435 | 419 | 419 | 49,000 |
| 1984/02/28 | 420 | 441 | 420 | 423 | 119,000 |
| 1984/02/27 | 400 | 410 | 395 | 410 | 57,000 |
| 1984/02/25 | 392 | 405 | 392 | 396 | 16,000 |
| 1984/02/24 | 390 | 395 | 389 | 390 | 22,000 |
| 1984/02/23 | 383 | 395 | 383 | 385 | 24,000 |
| 1984/02/22 | 390 | 392 | 383 | 383 | 24,000 |
| 1984/02/21 | 390 | 390 | 381 | 390 | 12,000 |
| 1984/02/20 | 394 | 394 | 385 | 390 | 8,000 |
| 1984/02/17 | 397 | 404 | 397 | 404 | 10,000 |
| 1984/02/16 | 387 | 398 | 385 | 398 | 27,000 |
| 1984/02/15 | 390 | 398 | 390 | 398 | 7,000 |
| 1984/02/14 | 385 | 400 | 385 | 390 | 22,000 |
| 1984/02/13 | 385 | 395 | 385 | 385 | 9,000 |
| 1984/02/10 | 395 | 395 | 380 | 380 | 18,000 |
| 1984/02/09 | 399 | 403 | 398 | 401 | 26,000 |
| 1984/02/08 | 419 | 420 | 410 | 414 | 30,000 |
| 1984/02/07 | 426 | 426 | 418 | 418 | 68,000 |
| 1984/02/06 | 420 | 430 | 413 | 428 | 107,000 |
| 1984/02/04 | 416 | 416 | 405 | 413 | 94,000 |
| 1984/02/03 | 395 | 417 | 394 | 417 | 115,000 |
| 1984/02/02 | 392 | 400 | 390 | 390 | 71,000 |
| 1984/02/01 | 400 | 401 | 391 | 392 | 43,000 |
| 1984/01/31 | 410 | 410 | 400 | 400 | 73,000 |
| 1984/01/30 | 385 | 415 | 380 | 415 | 170,000 |
| 1984/01/28 | 388 | 389 | 385 | 388 | 22,000 |
| 1984/01/27 | 390 | 390 | 381 | 389 | 77,000 |
| 1984/01/26 | 378 | 390 | 375 | 390 | 96,000 |
| 1984/01/25 | 386 | 394 | 371 | 375 | 107,000 |
| 1984/01/24 | 367 | 388 | 367 | 386 | 106,000 |
| 1984/01/23 | 360 | 364 | 341 | 341 | 51,000 |
| 1984/01/21 | 344 | 360 | 344 | 360 | 15,000 |
| 1984/01/20 | 351 | 351 | 344 | 344 | 11,000 |
| 1984/01/19 | 350 | 350 | 344 | 350 | 10,000 |
| 1984/01/18 | 350 | 350 | 341 | 343 | 13,000 |
| 1984/01/17 | 342 | 350 | 341 | 342 | 22,000 |
| 1984/01/13 | 353 | 353 | 341 | 341 | 33,000 |
| 1984/01/12 | 353 | 353 | 353 | 353 | 4,000 |
| 1984/01/11 | 352 | 352 | 351 | 351 | 8,000 |
| 1984/01/10 | 360 | 360 | 351 | 351 | 9,000 |
| 1984/01/09 | 363 | 364 | 351 | 351 | 10,000 |
| 1984/01/07 | 369 | 369 | 364 | 365 | 16,000 |
| 1984/01/06 | 365 | 369 | 355 | 369 | 39,000 |
| 1984/01/05 | 370 | 370 | 367 | 368 | 53,000 |
| 1984/01/04 | 350 | 350 | 349 | 349 | 14,000 |