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 |
---|---|---|---|---|---|
1992/12/29 | 432 | 432 | 432 | 432 | 2,000 |
1992/12/28 | 410 | 432 | 410 | 432 | 14,000 |
1992/12/25 | 400 | 400 | 400 | 400 | 2,000 |
1992/12/21 | 400 | 400 | 400 | 400 | 3,000 |
1992/12/16 | 400 | 400 | 400 | 400 | 1,000 |
1992/12/15 | 399 | 399 | 399 | 399 | 16,000 |
1992/12/14 | 382 | 385 | 382 | 385 | 6,000 |
1992/12/11 | 383 | 383 | 383 | 383 | 3,000 |
1992/12/10 | 380 | 380 | 380 | 380 | 3,000 |
1992/12/08 | 380 | 380 | 380 | 380 | 1,000 |
1992/12/07 | 385 | 385 | 380 | 380 | 10,000 |
1992/11/25 | 420 | 420 | 420 | 420 | 7,000 |
1992/11/24 | 404 | 404 | 404 | 404 | 1,000 |
1992/11/20 | 400 | 400 | 400 | 400 | 2,000 |
1992/11/19 | 400 | 400 | 400 | 400 | 2,000 |
1992/11/18 | 400 | 400 | 400 | 400 | 1,000 |
1992/11/17 | 401 | 401 | 400 | 400 | 5,000 |
1992/11/16 | 400 | 401 | 400 | 401 | 3,000 |
1992/11/13 | 400 | 400 | 400 | 400 | 2,000 |
1992/10/30 | 409 | 409 | 409 | 409 | 1,000 |
1992/10/29 | 410 | 410 | 410 | 410 | 3,000 |
1992/10/28 | 400 | 405 | 400 | 405 | 5,000 |
1992/10/27 | 400 | 400 | 400 | 400 | 3,000 |
1992/10/22 | 378 | 378 | 378 | 378 | 1,000 |
1992/10/15 | 388 | 388 | 388 | 388 | 1,000 |
1992/10/13 | 400 | 400 | 400 | 400 | 1,000 |
1992/10/12 | 400 | 400 | 400 | 400 | 3,000 |
1992/10/08 | 405 | 405 | 405 | 405 | 1,000 |
1992/10/07 | 410 | 410 | 410 | 410 | 1,000 |
1992/10/06 | 410 | 410 | 410 | 410 | 1,000 |
1992/10/01 | 419 | 419 | 419 | 419 | 1,000 |
1992/09/28 | 429 | 429 | 429 | 429 | 2,000 |
1992/09/25 | 429 | 429 | 429 | 429 | 6,000 |
1992/09/22 | 424 | 424 | 424 | 424 | 1,000 |
1992/09/21 | 424 | 424 | 424 | 424 | 2,000 |
1992/09/08 | 420 | 420 | 420 | 420 | 2,000 |
1992/09/07 | 430 | 430 | 430 | 430 | 1,000 |
1992/09/03 | 410 | 410 | 410 | 410 | 1,000 |
1992/09/02 | 410 | 410 | 410 | 410 | 4,000 |
1992/09/01 | 415 | 415 | 406 | 410 | 16,000 |
1992/08/31 | 414 | 414 | 414 | 414 | 1,000 |
1992/08/25 | 405 | 405 | 405 | 405 | 8,000 |
1992/08/24 | 405 | 405 | 402 | 405 | 6,000 |
1992/08/21 | 395 | 395 | 395 | 395 | 2,000 |
1992/08/20 | 395 | 400 | 395 | 400 | 2,000 |
1992/08/14 | 414 | 414 | 414 | 414 | 2,000 |
1992/08/12 | 416 | 416 | 416 | 416 | 1,000 |
1992/07/31 | 421 | 421 | 421 | 421 | 2,000 |
1992/07/29 | 445 | 445 | 445 | 445 | 1,000 |
1992/07/28 | 445 | 445 | 445 | 445 | 7,000 |
1992/07/27 | 443 | 443 | 443 | 443 | 2,000 |
1992/07/23 | 419 | 419 | 419 | 419 | 2,000 |
1992/07/13 | 469 | 469 | 469 | 469 | 9,000 |
1992/07/07 | 440 | 440 | 440 | 440 | 11,000 |
1992/07/06 | 440 | 440 | 440 | 440 | 5,000 |
1992/06/30 | 442 | 442 | 442 | 442 | 7,000 |
1992/06/29 | 444 | 444 | 442 | 442 | 3,000 |
1992/06/25 | 444 | 444 | 444 | 444 | 7,000 |
1992/06/24 | 443 | 443 | 439 | 439 | 6,000 |
1992/06/23 | 444 | 444 | 444 | 444 | 2,000 |
1992/06/22 | 445 | 445 | 445 | 445 | 1,000 |
1992/06/16 | 444 | 445 | 444 | 445 | 3,000 |
1992/06/11 | 445 | 445 | 445 | 445 | 1,000 |
1992/06/03 | 445 | 445 | 445 | 445 | 8,000 |
1992/06/02 | 450 | 450 | 445 | 445 | 12,000 |
1992/05/28 | 451 | 451 | 450 | 450 | 6,000 |
1992/05/27 | 450 | 451 | 450 | 451 | 10,000 |
1992/05/26 | 465 | 465 | 462 | 462 | 2,000 |
1992/05/25 | 465 | 465 | 465 | 465 | 5,000 |
1992/05/22 | 470 | 470 | 460 | 460 | 4,000 |
1992/05/21 | 474 | 474 | 474 | 474 | 2,000 |
1992/05/19 | 465 | 465 | 465 | 465 | 1,000 |
1992/05/18 | 455 | 455 | 455 | 455 | 2,000 |
1992/05/15 | 475 | 475 | 460 | 460 | 2,000 |
1992/05/14 | 485 | 485 | 480 | 480 | 6,000 |
1992/05/13 | 475 | 475 | 475 | 475 | 2,000 |
1992/05/08 | 469 | 469 | 460 | 460 | 2,000 |
1992/05/01 | 479 | 479 | 479 | 479 | 1,000 |
1992/04/30 | 480 | 480 | 480 | 480 | 2,000 |
1992/04/27 | 485 | 485 | 485 | 485 | 3,000 |
1992/04/24 | 470 | 470 | 470 | 470 | 3,000 |
1992/04/23 | 454 | 454 | 454 | 454 | 2,000 |
1992/04/21 | 444 | 454 | 444 | 454 | 6,000 |
1992/04/20 | 455 | 455 | 450 | 450 | 5,000 |
1992/04/17 | 455 | 455 | 455 | 455 | 2,000 |
1992/04/16 | 445 | 450 | 445 | 450 | 2,000 |
1992/04/15 | 443 | 445 | 443 | 445 | 7,000 |
1992/04/10 | 458 | 458 | 458 | 458 | 3,000 |
1992/03/25 | 498 | 498 | 498 | 498 | 6,000 |
1992/03/24 | 480 | 480 | 480 | 480 | 1,000 |
1992/03/19 | 480 | 480 | 480 | 480 | 1,000 |
1992/03/17 | 490 | 490 | 480 | 480 | 3,000 |
1992/03/12 | 498 | 498 | 490 | 490 | 3,000 |
1992/03/09 | 498 | 498 | 498 | 498 | 1,000 |
1992/03/05 | 503 | 503 | 503 | 503 | 1,000 |
1992/03/03 | 502 | 502 | 502 | 502 | 1,000 |
1992/03/02 | 501 | 501 | 501 | 501 | 1,000 |
1992/02/27 | 491 | 491 | 491 | 491 | 1,000 |
1992/02/26 | 490 | 490 | 490 | 490 | 1,000 |
1992/02/25 | 490 | 490 | 485 | 485 | 11,000 |
1992/02/24 | 480 | 480 | 480 | 480 | 2,000 |
1992/02/21 | 489 | 489 | 489 | 489 | 1,000 |
1992/02/20 | 485 | 490 | 485 | 490 | 5,000 |
1992/02/19 | 497 | 497 | 490 | 490 | 22,000 |
1992/02/18 | 496 | 496 | 496 | 496 | 14,000 |
1992/02/17 | 530 | 530 | 530 | 530 | 1,000 |
1992/02/14 | 535 | 535 | 535 | 535 | 1,000 |
1992/02/10 | 555 | 555 | 555 | 555 | 1,000 |
1992/02/07 | 555 | 555 | 555 | 555 | 1,000 |
1992/02/03 | 555 | 555 | 555 | 555 | 1,000 |
1992/01/31 | 560 | 560 | 560 | 560 | 1,000 |
1992/01/29 | 554 | 554 | 554 | 554 | 1,000 |
1992/01/28 | 564 | 564 | 564 | 564 | 5,000 |
1992/01/23 | 520 | 530 | 520 | 530 | 3,000 |
1992/01/22 | 531 | 531 | 510 | 510 | 12,000 |
1992/01/21 | 560 | 560 | 560 | 560 | 1,000 |
1992/01/20 | 560 | 560 | 560 | 560 | 10,000 |
1992/01/17 | 570 | 570 | 560 | 560 | 13,000 |
1992/01/16 | 570 | 570 | 570 | 570 | 1,000 |
1992/01/09 | 595 | 595 | 595 | 595 | 3,000 |
1992/01/08 | 595 | 595 | 595 | 595 | 1,000 |