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 |
---|---|---|---|---|---|
1986/12/27 | 561 | 561 | 561 | 561 | 6,000 |
1986/12/26 | 561 | 561 | 561 | 561 | 13,000 |
1986/12/25 | 582 | 582 | 570 | 570 | 3,000 |
1986/12/24 | 600 | 600 | 580 | 580 | 8,000 |
1986/12/23 | 591 | 598 | 590 | 598 | 6,000 |
1986/12/22 | 601 | 601 | 591 | 591 | 7,000 |
1986/12/19 | 600 | 601 | 600 | 601 | 12,000 |
1986/12/18 | 600 | 600 | 600 | 600 | 4,000 |
1986/12/17 | 581 | 581 | 581 | 581 | 1,000 |
1986/12/16 | 579 | 579 | 577 | 577 | 5,000 |
1986/12/15 | 600 | 600 | 599 | 599 | 5,000 |
1986/12/12 | 590 | 600 | 586 | 600 | 11,000 |
1986/12/11 | 590 | 590 | 590 | 590 | 3,000 |
1986/12/10 | 590 | 600 | 590 | 600 | 5,000 |
1986/12/09 | 600 | 600 | 600 | 600 | 2,000 |
1986/12/08 | 608 | 608 | 587 | 607 | 6,000 |
1986/12/06 | 608 | 608 | 600 | 600 | 3,000 |
1986/12/05 | 608 | 608 | 608 | 608 | 1,000 |
1986/12/04 | 611 | 611 | 610 | 610 | 14,000 |
1986/12/03 | 600 | 610 | 600 | 610 | 3,000 |
1986/12/02 | 586 | 586 | 585 | 585 | 3,000 |
1986/12/01 | 586 | 590 | 585 | 585 | 5,000 |
1986/11/28 | 583 | 583 | 580 | 580 | 19,000 |
1986/11/27 | 583 | 583 | 583 | 583 | 2,000 |
1986/11/26 | 581 | 581 | 581 | 581 | 11,000 |
1986/11/25 | 600 | 600 | 600 | 600 | 6,000 |
1986/11/22 | 591 | 595 | 580 | 580 | 13,000 |
1986/11/21 | 584 | 585 | 584 | 585 | 3,000 |
1986/11/20 | 586 | 586 | 580 | 580 | 13,000 |
1986/11/19 | 586 | 586 | 586 | 586 | 1,000 |
1986/11/18 | 586 | 586 | 586 | 586 | 2,000 |
1986/11/17 | 590 | 590 | 586 | 586 | 10,000 |
1986/11/14 | 600 | 600 | 600 | 600 | 4,000 |
1986/11/13 | 600 | 600 | 599 | 599 | 6,000 |
1986/11/12 | 625 | 625 | 599 | 599 | 8,000 |
1986/11/11 | 575 | 637 | 575 | 625 | 47,000 |
1986/11/10 | 555 | 555 | 555 | 555 | 6,000 |
1986/11/07 | 530 | 530 | 530 | 530 | 10,000 |
1986/11/06 | 540 | 550 | 536 | 536 | 9,000 |
1986/11/05 | 550 | 550 | 550 | 550 | 8,000 |
1986/11/04 | 539 | 539 | 530 | 535 | 11,000 |
1986/10/31 | 540 | 542 | 540 | 542 | 2,000 |
1986/10/30 | 541 | 541 | 540 | 540 | 2,000 |
1986/10/29 | 550 | 550 | 520 | 520 | 9,000 |
1986/10/28 | 545 | 550 | 540 | 540 | 6,000 |
1986/10/27 | 547 | 550 | 547 | 550 | 5,000 |
1986/10/25 | 550 | 550 | 540 | 548 | 9,000 |
1986/10/24 | 541 | 567 | 541 | 560 | 11,000 |
1986/10/23 | 505 | 540 | 500 | 540 | 25,000 |
1986/10/22 | 541 | 541 | 500 | 500 | 21,000 |
1986/10/21 | 530 | 540 | 525 | 540 | 15,000 |
1986/10/20 | 540 | 540 | 540 | 540 | 1,000 |
1986/10/17 | 541 | 541 | 540 | 540 | 8,000 |
1986/10/16 | 541 | 541 | 540 | 540 | 3,000 |
1986/10/15 | 541 | 541 | 541 | 541 | 1,000 |
1986/10/14 | 549 | 549 | 549 | 549 | 3,000 |
1986/10/13 | 559 | 559 | 559 | 559 | 53,000 |
1986/10/09 | 559 | 559 | 540 | 540 | 21,000 |
1986/10/08 | 536 | 550 | 533 | 550 | 102,000 |
1986/10/07 | 570 | 570 | 530 | 530 | 39,000 |
1986/10/04 | 568 | 570 | 568 | 570 | 7,000 |
1986/10/03 | 577 | 577 | 568 | 568 | 10,000 |
1986/10/02 | 594 | 594 | 577 | 577 | 7,000 |
1986/10/01 | 594 | 594 | 594 | 594 | 10,000 |
1986/09/30 | 594 | 594 | 594 | 594 | 9,000 |
1986/09/29 | 596 | 596 | 594 | 594 | 6,000 |
1986/09/27 | 594 | 594 | 594 | 594 | 2,000 |
1986/09/26 | 594 | 594 | 594 | 594 | 10,000 |
1986/09/25 | 594 | 594 | 594 | 594 | 3,000 |
1986/09/24 | 603 | 603 | 594 | 594 | 14,000 |
1986/09/19 | 601 | 602 | 600 | 602 | 7,000 |
1986/09/18 | 601 | 601 | 601 | 601 | 6,000 |
1986/09/17 | 630 | 640 | 620 | 620 | 4,000 |
1986/09/16 | 630 | 630 | 630 | 630 | 3,000 |
1986/09/12 | 640 | 640 | 640 | 640 | 6,000 |
1986/09/11 | 646 | 646 | 640 | 640 | 8,000 |
1986/09/10 | 660 | 661 | 640 | 640 | 6,000 |
1986/09/09 | 662 | 662 | 650 | 650 | 14,000 |
1986/09/08 | 666 | 666 | 660 | 660 | 8,000 |
1986/09/06 | 670 | 670 | 663 | 663 | 7,000 |
1986/09/05 | 650 | 650 | 650 | 650 | 5,000 |
1986/09/04 | 651 | 651 | 651 | 651 | 1,000 |
1986/09/03 | 651 | 652 | 651 | 651 | 10,000 |
1986/09/02 | 660 | 660 | 660 | 660 | 5,000 |
1986/09/01 | 661 | 665 | 660 | 660 | 6,000 |
1986/08/30 | 670 | 670 | 660 | 660 | 5,000 |
1986/08/27 | 658 | 660 | 658 | 660 | 13,000 |
1986/08/25 | 700 | 700 | 695 | 699 | 14,000 |
1986/08/23 | 700 | 700 | 700 | 700 | 11,000 |
1986/08/21 | 651 | 669 | 650 | 669 | 12,000 |
1986/08/20 | 660 | 661 | 649 | 649 | 11,000 |
1986/08/19 | 658 | 662 | 658 | 662 | 15,000 |
1986/08/18 | 679 | 680 | 679 | 680 | 20,000 |
1986/08/15 | 686 | 686 | 680 | 680 | 20,000 |
1986/08/14 | 688 | 688 | 688 | 688 | 3,000 |
1986/08/13 | 700 | 700 | 685 | 685 | 8,000 |
1986/08/12 | 710 | 710 | 695 | 700 | 10,000 |
1986/08/11 | 700 | 710 | 700 | 710 | 7,000 |
1986/08/08 | 700 | 700 | 700 | 700 | 3,000 |
1986/08/07 | 711 | 711 | 710 | 710 | 3,000 |
1986/08/06 | 711 | 711 | 711 | 711 | 3,000 |
1986/08/05 | 719 | 721 | 711 | 711 | 14,000 |
1986/08/04 | 717 | 717 | 717 | 717 | 5,000 |
1986/08/02 | 738 | 740 | 738 | 738 | 9,000 |
1986/08/01 | 748 | 749 | 743 | 748 | 12,000 |
1986/07/31 | 770 | 770 | 750 | 750 | 81,000 |
1986/07/29 | 697 | 700 | 687 | 690 | 20,000 |
1986/07/28 | 700 | 700 | 697 | 697 | 5,000 |
1986/07/26 | 695 | 695 | 695 | 695 | 4,000 |
1986/07/25 | 690 | 690 | 690 | 690 | 8,000 |
1986/07/24 | 694 | 696 | 685 | 685 | 32,000 |
1986/07/23 | 696 | 696 | 694 | 694 | 3,000 |
1986/07/22 | 696 | 710 | 695 | 695 | 15,000 |
1986/07/19 | 700 | 720 | 700 | 720 | 8,000 |
1986/07/18 | 699 | 700 | 694 | 700 | 6,000 |
1986/07/17 | 702 | 702 | 694 | 700 | 32,000 |
1986/07/16 | 698 | 698 | 698 | 698 | 12,000 |
1986/07/15 | 734 | 734 | 729 | 729 | 11,000 |
1986/07/14 | 755 | 756 | 735 | 735 | 28,000 |
1986/07/11 | 741 | 751 | 730 | 751 | 19,000 |
1986/07/10 | 754 | 754 | 742 | 742 | 28,000 |
1986/07/09 | 779 | 780 | 774 | 774 | 10,000 |
1986/07/08 | 775 | 781 | 775 | 781 | 17,000 |
1986/07/07 | 813 | 813 | 790 | 805 | 45,000 |
1986/07/05 | 819 | 820 | 814 | 814 | 35,000 |
1986/07/04 | 820 | 831 | 810 | 820 | 81,000 |
1986/07/03 | 790 | 814 | 790 | 814 | 149,000 |
1986/07/02 | 750 | 754 | 745 | 754 | 74,000 |
1986/07/01 | 699 | 750 | 699 | 750 | 55,000 |
1986/06/30 | 700 | 700 | 700 | 700 | 3,000 |
1986/06/28 | 690 | 700 | 685 | 685 | 14,000 |
1986/06/27 | 690 | 690 | 685 | 685 | 15,000 |
1986/06/26 | 686 | 690 | 686 | 690 | 3,000 |
1986/06/25 | 686 | 686 | 686 | 686 | 2,000 |
1986/06/24 | 686 | 686 | 686 | 686 | 5,000 |
1986/06/23 | 690 | 700 | 690 | 700 | 12,000 |
1986/06/21 | 700 | 710 | 700 | 710 | 9,000 |
1986/06/20 | 700 | 700 | 700 | 700 | 14,000 |
1986/06/18 | 686 | 686 | 676 | 676 | 14,000 |
1986/06/17 | 705 | 715 | 700 | 715 | 5,000 |
1986/06/16 | 731 | 731 | 725 | 725 | 9,000 |
1986/06/13 | 730 | 730 | 730 | 730 | 35,000 |
1986/06/12 | 648 | 680 | 648 | 680 | 44,000 |
1986/06/11 | 641 | 646 | 641 | 641 | 5,000 |
1986/06/10 | 639 | 640 | 639 | 640 | 22,000 |
1986/06/09 | 655 | 655 | 639 | 639 | 63,000 |
1986/06/07 | 646 | 657 | 646 | 656 | 24,000 |
1986/06/06 | 670 | 670 | 645 | 645 | 21,000 |
1986/06/05 | 676 | 677 | 670 | 670 | 18,000 |
1986/06/04 | 675 | 678 | 670 | 670 | 20,000 |
1986/06/03 | 673 | 675 | 672 | 675 | 4,000 |
1986/06/02 | 680 | 680 | 670 | 671 | 34,000 |
1986/05/30 | 676 | 680 | 676 | 680 | 12,000 |
1986/05/29 | 677 | 680 | 677 | 680 | 15,000 |
1986/05/28 | 694 | 700 | 670 | 670 | 23,000 |
1986/05/27 | 725 | 725 | 709 | 709 | 15,000 |
1986/05/26 | 730 | 740 | 725 | 725 | 15,000 |
1986/05/24 | 721 | 725 | 720 | 725 | 9,000 |
1986/05/23 | 733 | 740 | 720 | 720 | 16,000 |
1986/05/22 | 720 | 723 | 720 | 723 | 11,000 |
1986/05/21 | 720 | 720 | 700 | 705 | 12,000 |
1986/05/20 | 700 | 716 | 700 | 716 | 15,000 |
1986/05/19 | 695 | 699 | 680 | 680 | 10,000 |
1986/05/17 | 690 | 700 | 690 | 700 | 6,000 |
1986/05/16 | 690 | 690 | 680 | 680 | 4,000 |
1986/05/15 | 690 | 700 | 670 | 690 | 17,000 |
1986/05/14 | 681 | 690 | 670 | 670 | 16,000 |
1986/05/13 | 689 | 689 | 670 | 670 | 11,000 |
1986/05/12 | 691 | 700 | 690 | 690 | 16,000 |
1986/05/09 | 678 | 690 | 678 | 690 | 11,000 |
1986/05/08 | 670 | 676 | 670 | 676 | 4,000 |
1986/05/07 | 689 | 690 | 670 | 670 | 12,000 |
1986/05/06 | 683 | 690 | 680 | 690 | 8,000 |
1986/05/02 | 699 | 699 | 670 | 673 | 20,000 |
1986/05/01 | 700 | 709 | 695 | 709 | 9,000 |
1986/04/30 | 696 | 700 | 696 | 700 | 3,000 |
1986/04/28 | 680 | 695 | 680 | 695 | 3,000 |
1986/04/26 | 680 | 680 | 670 | 670 | 7,000 |
1986/04/24 | 659 | 660 | 650 | 650 | 14,000 |
1986/04/23 | 705 | 705 | 662 | 670 | 33,000 |
1986/04/21 | 675 | 675 | 675 | 675 | 12,000 |
1986/04/19 | 651 | 651 | 649 | 650 | 13,000 |
1986/04/18 | 670 | 670 | 650 | 650 | 24,000 |
1986/04/17 | 668 | 683 | 668 | 683 | 9,000 |
1986/04/16 | 658 | 658 | 658 | 658 | 18,000 |
1986/04/15 | 721 | 721 | 712 | 712 | 9,000 |
1986/04/14 | 721 | 725 | 721 | 725 | 17,000 |
1986/04/11 | 712 | 720 | 700 | 720 | 44,000 |
1986/04/10 | 675 | 702 | 669 | 702 | 24,000 |
1986/04/09 | 675 | 675 | 659 | 659 | 27,000 |
1986/04/08 | 628 | 655 | 627 | 655 | 14,000 |
1986/04/07 | 620 | 620 | 620 | 620 | 6,000 |
1986/04/05 | 658 | 658 | 655 | 655 | 10,000 |
1986/04/04 | 639 | 658 | 639 | 658 | 17,000 |
1986/04/03 | 611 | 643 | 610 | 643 | 20,000 |
1986/04/02 | 585 | 610 | 585 | 610 | 8,000 |
1986/04/01 | 595 | 595 | 585 | 585 | 27,000 |
1986/03/31 | 603 | 605 | 600 | 600 | 16,000 |
1986/03/29 | 578 | 591 | 577 | 591 | 7,000 |
1986/03/28 | 577 | 580 | 577 | 577 | 26,000 |
1986/03/27 | 593 | 603 | 577 | 577 | 34,000 |
1986/03/26 | 603 | 606 | 603 | 603 | 7,000 |
1986/03/25 | 620 | 620 | 595 | 600 | 19,000 |
1986/03/24 | 630 | 630 | 610 | 630 | 18,000 |
1986/03/22 | 629 | 636 | 629 | 630 | 16,000 |
1986/03/20 | 620 | 629 | 612 | 629 | 34,000 |
1986/03/19 | 661 | 661 | 623 | 623 | 27,000 |
1986/03/18 | 670 | 670 | 661 | 661 | 8,000 |
1986/03/17 | 690 | 690 | 666 | 676 | 60,000 |
1986/03/15 | 686 | 690 | 686 | 690 | 3,000 |
1986/03/14 | 701 | 701 | 680 | 680 | 14,000 |
1986/03/13 | 710 | 720 | 700 | 700 | 11,000 |
1986/03/12 | 721 | 721 | 710 | 710 | 15,000 |
1986/03/11 | 730 | 730 | 720 | 720 | 9,000 |
1986/03/10 | 748 | 748 | 720 | 730 | 19,000 |
1986/03/07 | 760 | 765 | 750 | 751 | 21,000 |
1986/03/06 | 746 | 750 | 740 | 750 | 29,000 |
1986/03/05 | 731 | 731 | 725 | 725 | 8,000 |
1986/03/04 | 710 | 725 | 705 | 710 | 29,000 |
1986/03/03 | 695 | 705 | 691 | 705 | 20,000 |
1986/03/01 | 695 | 705 | 695 | 705 | 6,000 |
1986/02/28 | 699 | 705 | 699 | 705 | 7,000 |
1986/02/27 | 679 | 700 | 679 | 700 | 46,000 |
1986/02/26 | 700 | 700 | 700 | 700 | 24,000 |
1986/02/25 | 741 | 741 | 730 | 730 | 15,000 |
1986/02/24 | 765 | 770 | 765 | 769 | 3,000 |
1986/02/22 | 780 | 785 | 765 | 765 | 9,000 |
1986/02/21 | 781 | 781 | 775 | 780 | 7,000 |
1986/02/20 | 799 | 799 | 789 | 789 | 2,000 |
1986/02/19 | 790 | 800 | 790 | 799 | 17,000 |
1986/02/18 | 800 | 803 | 790 | 800 | 20,000 |
1986/02/17 | 830 | 830 | 810 | 810 | 16,000 |
1986/02/15 | 805 | 825 | 805 | 825 | 12,000 |
1986/02/14 | 815 | 820 | 800 | 802 | 22,000 |
1986/02/13 | 825 | 830 | 820 | 820 | 25,000 |
1986/02/12 | 840 | 850 | 840 | 840 | 30,000 |
1986/02/10 | 840 | 840 | 840 | 840 | 27,000 |
1986/02/07 | 870 | 898 | 870 | 890 | 33,000 |
1986/02/06 | 816 | 850 | 815 | 850 | 37,000 |
1986/02/05 | 800 | 800 | 785 | 800 | 31,000 |
1986/02/04 | 848 | 848 | 811 | 811 | 22,000 |
1986/02/03 | 850 | 865 | 845 | 851 | 25,000 |
1986/02/01 | 889 | 890 | 889 | 890 | 8,000 |
1986/01/31 | 841 | 890 | 841 | 879 | 75,000 |
1986/01/30 | 840 | 840 | 840 | 840 | 30,000 |
1986/01/29 | 930 | 940 | 930 | 940 | 41,000 |
1986/01/28 | 969 | 969 | 961 | 961 | 27,000 |
1986/01/27 | 999 | 999 | 980 | 980 | 27,000 |
1986/01/25 | 959 | 999 | 959 | 999 | 117,000 |
1986/01/24 | 909 | 949 | 909 | 949 | 83,000 |
1986/01/23 | 899 | 899 | 899 | 899 | 92,000 |
1986/01/22 | 991 | 991 | 949 | 949 | 109,000 |
1986/01/21 | 999 | 1,070 | 990 | 999 | 201,000 |
1986/01/20 | 1,110 | 1,110 | 1,020 | 1,020 | 148,000 |
1986/01/18 | 1,130 | 1,130 | 1,040 | 1,120 | 180,000 |
1986/01/17 | 1,050 | 1,160 | 1,050 | 1,110 | 473,000 |
1986/01/16 | 1,050 | 1,120 | 1,000 | 1,070 | 543,000 |
1986/01/14 | 1,000 | 1,070 | 1,000 | 1,070 | 875,000 |
1986/01/13 | 939 | 941 | 888 | 900 | 399,000 |
1986/01/10 | 929 | 929 | 929 | 929 | 694,000 |
1986/01/09 | 720 | 829 | 715 | 829 | 858,000 |
1986/01/08 | 630 | 729 | 630 | 729 | 777,000 |
1986/01/07 | 665 | 665 | 631 | 639 | 99,000 |
1986/01/06 | 650 | 657 | 635 | 655 | 73,000 |
1986/01/04 | 680 | 680 | 660 | 669 | 111,000 |