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 |
|---|---|---|---|---|---|
| 1991/12/25 | 600 | 600 | 600 | 600 | 5,000 |
| 1991/12/24 | 591 | 591 | 590 | 590 | 10,000 |
| 1991/12/19 | 640 | 640 | 640 | 640 | 1,000 |
| 1991/12/18 | 637 | 644 | 637 | 644 | 3,000 |
| 1991/12/17 | 627 | 627 | 627 | 627 | 1,000 |
| 1991/12/16 | 608 | 608 | 608 | 608 | 6,000 |
| 1991/12/13 | 570 | 570 | 570 | 570 | 10,000 |
| 1991/12/12 | 566 | 570 | 566 | 570 | 9,000 |
| 1991/12/11 | 566 | 566 | 566 | 566 | 4,000 |
| 1991/12/10 | 575 | 575 | 565 | 575 | 6,000 |
| 1991/12/09 | 585 | 585 | 565 | 565 | 33,000 |
| 1991/12/06 | 603 | 603 | 603 | 603 | 7,000 |
| 1991/12/05 | 603 | 603 | 603 | 603 | 6,000 |
| 1991/12/04 | 600 | 602 | 600 | 602 | 9,000 |
| 1991/12/03 | 601 | 601 | 600 | 600 | 8,000 |
| 1991/12/02 | 620 | 620 | 600 | 600 | 4,000 |
| 1991/11/29 | 630 | 630 | 630 | 630 | 5,000 |
| 1991/11/28 | 639 | 639 | 639 | 639 | 10,000 |
| 1991/11/25 | 699 | 699 | 699 | 699 | 6,000 |
| 1991/11/22 | 679 | 679 | 679 | 679 | 1,000 |
| 1991/11/21 | 679 | 679 | 679 | 679 | 1,000 |
| 1991/11/20 | 681 | 681 | 681 | 681 | 1,000 |
| 1991/11/19 | 681 | 681 | 681 | 681 | 1,000 |
| 1991/11/15 | 690 | 690 | 690 | 690 | 2,000 |
| 1991/11/14 | 690 | 690 | 690 | 690 | 3,000 |
| 1991/11/13 | 691 | 691 | 691 | 691 | 2,000 |
| 1991/11/12 | 691 | 691 | 691 | 691 | 4,000 |
| 1991/11/11 | 706 | 706 | 706 | 706 | 1,000 |
| 1991/11/08 | 707 | 707 | 707 | 707 | 5,000 |
| 1991/11/06 | 710 | 710 | 707 | 709 | 3,000 |
| 1991/11/05 | 709 | 710 | 709 | 710 | 3,000 |
| 1991/10/31 | 705 | 705 | 705 | 705 | 2,000 |
| 1991/10/30 | 707 | 707 | 707 | 707 | 1,000 |
| 1991/10/28 | 746 | 746 | 746 | 746 | 2,000 |
| 1991/10/25 | 726 | 726 | 726 | 726 | 4,000 |
| 1991/10/24 | 700 | 705 | 700 | 700 | 4,000 |
| 1991/10/23 | 700 | 700 | 700 | 700 | 2,000 |
| 1991/10/22 | 685 | 685 | 683 | 683 | 2,000 |
| 1991/10/18 | 680 | 681 | 680 | 681 | 3,000 |
| 1991/10/17 | 691 | 691 | 678 | 678 | 3,000 |
| 1991/10/16 | 700 | 700 | 700 | 700 | 1,000 |
| 1991/10/14 | 701 | 701 | 701 | 701 | 2,000 |
| 1991/10/11 | 710 | 710 | 710 | 710 | 1,000 |
| 1991/10/09 | 715 | 715 | 715 | 715 | 1,000 |
| 1991/10/08 | 715 | 715 | 715 | 715 | 2,000 |
| 1991/10/07 | 736 | 736 | 736 | 736 | 1,000 |
| 1991/10/04 | 737 | 737 | 725 | 725 | 11,000 |
| 1991/10/03 | 737 | 737 | 737 | 737 | 2,000 |
| 1991/10/02 | 722 | 722 | 722 | 722 | 3,000 |
| 1991/09/30 | 722 | 722 | 712 | 712 | 6,000 |
| 1991/09/27 | 715 | 719 | 708 | 712 | 20,000 |
| 1991/09/26 | 710 | 710 | 705 | 705 | 11,000 |
| 1991/09/25 | 711 | 711 | 700 | 700 | 9,000 |
| 1991/09/24 | 700 | 700 | 700 | 700 | 1,000 |
| 1991/09/20 | 719 | 719 | 690 | 690 | 10,000 |
| 1991/09/19 | 700 | 700 | 700 | 700 | 2,000 |
| 1991/09/18 | 719 | 719 | 719 | 719 | 1,000 |
| 1991/09/17 | 700 | 700 | 700 | 700 | 2,000 |
| 1991/09/13 | 690 | 690 | 690 | 690 | 3,000 |
| 1991/09/12 | 690 | 690 | 690 | 690 | 4,000 |
| 1991/09/10 | 710 | 710 | 710 | 710 | 4,000 |
| 1991/09/06 | 681 | 690 | 681 | 690 | 3,000 |
| 1991/09/02 | 680 | 680 | 680 | 680 | 1,000 |
| 1991/08/28 | 699 | 699 | 699 | 699 | 2,000 |
| 1991/08/27 | 710 | 710 | 710 | 710 | 3,000 |
| 1991/08/23 | 700 | 700 | 700 | 700 | 1,000 |
| 1991/08/22 | 686 | 700 | 686 | 700 | 2,000 |
| 1991/08/21 | 666 | 685 | 666 | 685 | 6,000 |
| 1991/08/20 | 667 | 667 | 666 | 666 | 6,000 |
| 1991/08/19 | 666 | 666 | 666 | 666 | 9,000 |
| 1991/08/16 | 685 | 686 | 685 | 685 | 6,000 |
| 1991/08/15 | 685 | 685 | 685 | 685 | 2,000 |
| 1991/08/05 | 730 | 750 | 730 | 750 | 2,000 |
| 1991/08/02 | 739 | 739 | 725 | 725 | 3,000 |
| 1991/08/01 | 739 | 739 | 739 | 739 | 2,000 |
| 1991/07/31 | 703 | 703 | 703 | 703 | 8,000 |
| 1991/07/30 | 705 | 710 | 695 | 700 | 53,000 |
| 1991/07/29 | 721 | 723 | 700 | 700 | 14,000 |
| 1991/07/26 | 750 | 750 | 720 | 720 | 33,000 |
| 1991/07/25 | 749 | 754 | 740 | 740 | 15,000 |
| 1991/07/24 | 750 | 750 | 739 | 739 | 13,000 |
| 1991/07/23 | 760 | 761 | 760 | 760 | 17,000 |
| 1991/07/17 | 820 | 825 | 820 | 825 | 2,000 |
| 1991/07/16 | 820 | 820 | 820 | 820 | 5,000 |
| 1991/07/15 | 800 | 800 | 800 | 800 | 8,000 |
| 1991/07/12 | 770 | 770 | 770 | 770 | 9,000 |
| 1991/07/11 | 750 | 750 | 750 | 750 | 3,000 |
| 1991/07/10 | 745 | 745 | 740 | 740 | 2,000 |
| 1991/07/09 | 750 | 750 | 740 | 750 | 10,000 |
| 1991/07/08 | 750 | 750 | 750 | 750 | 3,000 |
| 1991/07/05 | 790 | 790 | 790 | 790 | 14,000 |
| 1991/07/04 | 760 | 760 | 760 | 760 | 20,000 |
| 1991/07/03 | 770 | 776 | 770 | 770 | 12,000 |
| 1991/07/02 | 771 | 780 | 771 | 780 | 3,000 |
| 1991/07/01 | 770 | 770 | 770 | 770 | 3,000 |
| 1991/06/28 | 770 | 770 | 770 | 770 | 1,000 |
| 1991/06/27 | 800 | 800 | 790 | 790 | 2,000 |
| 1991/06/26 | 800 | 801 | 800 | 800 | 16,000 |
| 1991/06/25 | 795 | 800 | 794 | 800 | 8,000 |
| 1991/06/24 | 780 | 780 | 780 | 780 | 2,000 |
| 1991/06/21 | 755 | 756 | 740 | 749 | 25,000 |
| 1991/06/20 | 760 | 760 | 750 | 755 | 14,000 |
| 1991/06/18 | 770 | 772 | 766 | 766 | 31,000 |
| 1991/06/17 | 766 | 766 | 766 | 766 | 23,000 |
| 1991/06/14 | 762 | 765 | 755 | 765 | 23,000 |
| 1991/06/13 | 765 | 766 | 761 | 761 | 14,000 |
| 1991/06/12 | 766 | 766 | 766 | 766 | 12,000 |
| 1991/06/11 | 780 | 780 | 760 | 760 | 41,000 |
| 1991/06/10 | 785 | 785 | 780 | 780 | 24,000 |
| 1991/06/07 | 800 | 800 | 800 | 800 | 3,000 |
| 1991/06/05 | 821 | 840 | 821 | 840 | 5,000 |
| 1991/06/04 | 821 | 821 | 821 | 821 | 7,000 |
| 1991/06/03 | 785 | 785 | 785 | 785 | 3,000 |
| 1991/05/31 | 783 | 783 | 783 | 783 | 5,000 |
| 1991/05/30 | 791 | 791 | 791 | 791 | 2,000 |
| 1991/05/29 | 800 | 820 | 800 | 820 | 4,000 |
| 1991/05/28 | 820 | 820 | 800 | 800 | 9,000 |
| 1991/05/27 | 830 | 830 | 800 | 800 | 6,000 |
| 1991/05/24 | 820 | 820 | 820 | 820 | 5,000 |
| 1991/05/23 | 875 | 875 | 850 | 850 | 3,000 |
| 1991/05/21 | 879 | 879 | 879 | 879 | 1,000 |
| 1991/05/20 | 880 | 880 | 879 | 879 | 2,000 |
| 1991/05/17 | 880 | 880 | 880 | 880 | 2,000 |
| 1991/05/16 | 881 | 881 | 881 | 881 | 1,000 |
| 1991/05/15 | 881 | 881 | 881 | 881 | 1,000 |
| 1991/05/14 | 890 | 890 | 881 | 881 | 7,000 |
| 1991/05/13 | 900 | 900 | 900 | 900 | 1,000 |
| 1991/05/10 | 882 | 900 | 882 | 900 | 3,000 |
| 1991/05/09 | 910 | 910 | 881 | 881 | 5,000 |
| 1991/05/07 | 910 | 910 | 910 | 910 | 2,000 |
| 1991/05/02 | 930 | 930 | 930 | 930 | 4,000 |
| 1991/05/01 | 940 | 940 | 940 | 940 | 1,000 |
| 1991/04/26 | 930 | 930 | 930 | 930 | 1,000 |
| 1991/04/25 | 936 | 936 | 930 | 935 | 6,000 |
| 1991/04/24 | 935 | 935 | 935 | 935 | 7,000 |
| 1991/04/23 | 935 | 935 | 935 | 935 | 4,000 |
| 1991/04/22 | 960 | 960 | 960 | 960 | 2,000 |
| 1991/04/19 | 960 | 960 | 960 | 960 | 1,000 |
| 1991/04/18 | 951 | 951 | 950 | 951 | 5,000 |
| 1991/04/17 | 960 | 970 | 960 | 960 | 10,000 |
| 1991/04/16 | 960 | 960 | 960 | 960 | 9,000 |
| 1991/04/15 | 980 | 985 | 980 | 980 | 9,000 |
| 1991/04/12 | 979 | 980 | 974 | 980 | 8,000 |
| 1991/04/11 | 980 | 980 | 979 | 979 | 5,000 |
| 1991/04/10 | 980 | 980 | 980 | 980 | 4,000 |
| 1991/04/09 | 951 | 960 | 951 | 960 | 3,000 |
| 1991/04/08 | 950 | 950 | 950 | 950 | 1,000 |
| 1991/04/05 | 920 | 940 | 920 | 930 | 5,000 |
| 1991/04/03 | 944 | 944 | 944 | 944 | 2,000 |
| 1991/04/02 | 954 | 954 | 954 | 954 | 1,000 |
| 1991/03/29 | 960 | 960 | 955 | 955 | 2,000 |
| 1991/03/27 | 953 | 953 | 953 | 953 | 1,000 |
| 1991/03/26 | 0 | 0 | 0 | 0 | 0 |
| 1991/03/26 | 1 -> 1.10 分割 | ||||
| 1991/03/25 | 1,040 | 1,060 | 1,010 | 1,020 | 12,000 |
| 1991/03/22 | 1,010 | 1,020 | 1,000 | 1,000 | 8,000 |
| 1991/03/20 | 1,000 | 1,020 | 1,000 | 1,010 | 20,000 |
| 1991/03/19 | 1,000 | 1,010 | 1,000 | 1,000 | 29,000 |
| 1991/03/18 | 1,070 | 1,090 | 1,000 | 1,000 | 21,000 |
| 1991/03/15 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1991/03/14 | 1,080 | 1,080 | 1,050 | 1,050 | 9,000 |
| 1991/03/13 | 1,120 | 1,120 | 1,080 | 1,100 | 4,000 |
| 1991/03/12 | 1,160 | 1,160 | 1,140 | 1,140 | 13,000 |
| 1991/03/08 | 1,080 | 1,080 | 1,080 | 1,080 | 12,000 |
| 1991/03/07 | 1,010 | 1,050 | 1,010 | 1,050 | 12,000 |
| 1991/03/06 | 972 | 980 | 965 | 975 | 21,000 |
| 1991/03/05 | 970 | 971 | 970 | 971 | 7,000 |
| 1991/03/04 | 970 | 970 | 970 | 970 | 4,000 |
| 1991/02/28 | 980 | 980 | 970 | 970 | 9,000 |
| 1991/02/27 | 1,000 | 1,000 | 980 | 980 | 5,000 |
| 1991/02/26 | 1,000 | 1,000 | 990 | 1,000 | 15,000 |
| 1991/02/25 | 976 | 985 | 965 | 985 | 11,000 |
| 1991/02/22 | 1,000 | 1,000 | 965 | 965 | 15,000 |
| 1991/02/21 | 995 | 995 | 995 | 995 | 16,000 |
| 1991/02/20 | 919 | 922 | 910 | 922 | 28,000 |
| 1991/02/19 | 883 | 885 | 876 | 883 | 28,000 |
| 1991/02/18 | 840 | 874 | 840 | 874 | 37,000 |
| 1991/02/15 | 865 | 865 | 840 | 840 | 20,000 |
| 1991/02/14 | 860 | 865 | 860 | 865 | 17,000 |
| 1991/02/13 | 850 | 850 | 840 | 841 | 12,000 |
| 1991/02/12 | 814 | 840 | 810 | 840 | 20,000 |
| 1991/02/08 | 766 | 794 | 766 | 794 | 12,000 |
| 1991/02/07 | 766 | 766 | 766 | 766 | 1,000 |
| 1991/02/06 | 757 | 757 | 750 | 750 | 11,000 |
| 1991/02/05 | 704 | 720 | 704 | 720 | 17,000 |
| 1991/02/04 | 700 | 700 | 700 | 700 | 5,000 |
| 1991/02/01 | 705 | 705 | 700 | 705 | 30,000 |
| 1991/01/31 | 710 | 710 | 701 | 701 | 5,000 |
| 1991/01/30 | 707 | 710 | 707 | 710 | 6,000 |
| 1991/01/29 | 700 | 700 | 700 | 700 | 3,000 |
| 1991/01/28 | 720 | 720 | 701 | 701 | 30,000 |
| 1991/01/25 | 745 | 745 | 720 | 727 | 221,000 |
| 1991/01/24 | 731 | 740 | 731 | 739 | 203,000 |
| 1991/01/23 | 751 | 751 | 751 | 751 | 2,000 |
| 1991/01/22 | 770 | 771 | 770 | 771 | 2,000 |
| 1991/01/21 | 766 | 766 | 766 | 766 | 1,000 |
| 1991/01/18 | 767 | 777 | 766 | 766 | 8,000 |
| 1991/01/17 | 766 | 766 | 766 | 766 | 9,000 |
| 1991/01/11 | 781 | 781 | 781 | 781 | 3,000 |
| 1991/01/10 | 810 | 810 | 801 | 801 | 17,000 |
| 1991/01/08 | 849 | 849 | 848 | 848 | 31,000 |
| 1991/01/04 | 819 | 819 | 819 | 819 | 2,000 |