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 |
---|---|---|---|---|---|
1993/12/28 | 500 | 500 | 500 | 500 | 3,000 |
1993/12/27 | 500 | 500 | 500 | 500 | 3,000 |
1993/12/24 | 495 | 499 | 490 | 490 | 6,000 |
1993/12/22 | 485 | 490 | 485 | 490 | 5,000 |
1993/12/21 | 495 | 495 | 495 | 495 | 6,000 |
1993/12/20 | 495 | 495 | 495 | 495 | 4,000 |
1993/12/17 | 480 | 480 | 480 | 480 | 3,000 |
1993/12/13 | 431 | 431 | 431 | 431 | 2,000 |
1993/12/08 | 430 | 430 | 430 | 430 | 5,000 |
1993/12/07 | 425 | 425 | 425 | 425 | 1,000 |
1993/12/06 | 430 | 430 | 430 | 430 | 4,000 |
1993/12/03 | 430 | 430 | 430 | 430 | 10,000 |
1993/12/01 | 385 | 385 | 385 | 385 | 2,000 |
1993/11/30 | 393 | 393 | 393 | 393 | 2,000 |
1993/11/29 | 405 | 405 | 375 | 375 | 4,000 |
1993/11/26 | 400 | 400 | 400 | 400 | 2,000 |
1993/11/25 | 401 | 401 | 400 | 400 | 7,000 |
1993/11/24 | 398 | 398 | 375 | 375 | 7,000 |
1993/11/22 | 398 | 398 | 398 | 398 | 3,000 |
1993/11/19 | 423 | 423 | 423 | 423 | 4,000 |
1993/11/18 | 423 | 423 | 423 | 423 | 1,000 |
1993/11/16 | 439 | 439 | 439 | 439 | 1,000 |
1993/11/12 | 424 | 424 | 424 | 424 | 1,000 |
1993/11/11 | 439 | 439 | 429 | 429 | 4,000 |
1993/11/08 | 470 | 470 | 469 | 469 | 7,000 |
1993/11/04 | 480 | 480 | 480 | 480 | 1,000 |
1993/10/28 | 480 | 480 | 480 | 480 | 3,000 |
1993/10/27 | 491 | 491 | 480 | 480 | 6,000 |
1993/10/26 | 500 | 500 | 491 | 491 | 4,000 |
1993/10/25 | 520 | 520 | 500 | 500 | 9,000 |
1993/10/22 | 500 | 500 | 500 | 500 | 2,000 |
1993/10/21 | 520 | 520 | 520 | 520 | 1,000 |
1993/10/19 | 520 | 520 | 520 | 520 | 2,000 |
1993/10/18 | 521 | 521 | 521 | 521 | 1,000 |
1993/10/15 | 521 | 521 | 521 | 521 | 1,000 |
1993/10/13 | 522 | 522 | 521 | 521 | 2,000 |
1993/10/12 | 521 | 521 | 520 | 521 | 3,000 |
1993/10/08 | 520 | 520 | 520 | 520 | 2,000 |
1993/10/07 | 520 | 520 | 520 | 520 | 1,000 |
1993/10/06 | 520 | 520 | 520 | 520 | 5,000 |
1993/10/01 | 520 | 520 | 520 | 520 | 1,000 |
1993/09/30 | 540 | 540 | 520 | 520 | 3,000 |
1993/09/27 | 560 | 560 | 560 | 560 | 3,000 |
1993/09/24 | 570 | 570 | 550 | 550 | 4,000 |
1993/09/22 | 551 | 551 | 551 | 551 | 3,000 |
1993/09/21 | 555 | 555 | 555 | 555 | 2,000 |
1993/09/20 | 570 | 570 | 570 | 570 | 1,000 |
1993/09/16 | 570 | 570 | 570 | 570 | 1,000 |
1993/09/14 | 580 | 580 | 570 | 570 | 12,000 |
1993/09/08 | 600 | 600 | 600 | 600 | 3,000 |
1993/09/07 | 600 | 600 | 595 | 595 | 7,000 |
1993/09/06 | 591 | 604 | 591 | 600 | 9,000 |
1993/09/03 | 581 | 581 | 581 | 581 | 1,000 |
1993/09/02 | 582 | 582 | 582 | 582 | 1,000 |
1993/09/01 | 583 | 583 | 583 | 583 | 1,000 |
1993/08/30 | 605 | 605 | 600 | 600 | 2,000 |
1993/08/27 | 600 | 605 | 600 | 605 | 8,000 |
1993/08/25 | 600 | 600 | 600 | 600 | 5,000 |
1993/08/24 | 580 | 580 | 580 | 580 | 1,000 |
1993/08/20 | 580 | 580 | 580 | 580 | 1,000 |
1993/08/19 | 600 | 600 | 580 | 580 | 4,000 |
1993/08/18 | 604 | 604 | 600 | 600 | 3,000 |
1993/08/13 | 604 | 604 | 604 | 604 | 1,000 |
1993/08/12 | 605 | 609 | 605 | 609 | 2,000 |
1993/08/11 | 600 | 600 | 599 | 600 | 3,000 |
1993/08/09 | 609 | 609 | 605 | 605 | 6,000 |
1993/08/04 | 605 | 605 | 605 | 605 | 1,000 |
1993/08/02 | 595 | 595 | 595 | 595 | 5,000 |
1993/07/30 | 615 | 616 | 615 | 615 | 4,000 |
1993/07/29 | 610 | 615 | 610 | 615 | 16,000 |
1993/07/27 | 599 | 600 | 599 | 600 | 4,000 |
1993/07/26 | 600 | 600 | 600 | 600 | 3,000 |
1993/07/23 | 600 | 600 | 600 | 600 | 2,000 |
1993/07/22 | 580 | 580 | 580 | 580 | 1,000 |
1993/07/20 | 615 | 615 | 600 | 600 | 7,000 |
1993/07/16 | 613 | 615 | 613 | 615 | 11,000 |
1993/07/15 | 609 | 613 | 609 | 613 | 8,000 |
1993/07/14 | 595 | 604 | 595 | 604 | 3,000 |
1993/07/13 | 603 | 603 | 590 | 590 | 6,000 |
1993/07/12 | 615 | 615 | 604 | 604 | 9,000 |
1993/07/08 | 608 | 608 | 598 | 598 | 3,000 |
1993/07/07 | 610 | 619 | 610 | 618 | 3,000 |
1993/07/06 | 595 | 600 | 595 | 600 | 13,000 |
1993/07/05 | 600 | 600 | 581 | 581 | 3,000 |
1993/07/02 | 600 | 600 | 600 | 600 | 1,000 |
1993/07/01 | 590 | 591 | 581 | 590 | 24,000 |
1993/06/30 | 600 | 600 | 591 | 592 | 5,000 |
1993/06/29 | 605 | 608 | 605 | 605 | 10,000 |
1993/06/28 | 610 | 610 | 605 | 605 | 14,000 |
1993/06/25 | 610 | 610 | 590 | 600 | 47,000 |
1993/06/24 | 555 | 590 | 550 | 590 | 71,000 |
1993/06/23 | 556 | 557 | 555 | 555 | 19,000 |
1993/06/22 | 555 | 555 | 545 | 555 | 9,000 |
1993/06/21 | 550 | 555 | 550 | 555 | 6,000 |
1993/06/18 | 560 | 560 | 560 | 560 | 2,000 |
1993/06/17 | 568 | 575 | 568 | 575 | 6,000 |
1993/06/16 | 598 | 598 | 598 | 598 | 3,000 |
1993/06/15 | 645 | 645 | 610 | 610 | 8,000 |
1993/06/14 | 647 | 647 | 640 | 645 | 4,000 |
1993/06/11 | 630 | 648 | 630 | 648 | 3,000 |
1993/06/10 | 649 | 650 | 640 | 640 | 7,000 |
1993/06/08 | 675 | 675 | 655 | 655 | 21,000 |
1993/06/07 | 670 | 678 | 670 | 670 | 104,000 |
1993/06/04 | 622 | 655 | 620 | 654 | 77,000 |
1993/06/03 | 613 | 620 | 610 | 620 | 23,000 |
1993/06/02 | 620 | 620 | 610 | 611 | 19,000 |
1993/06/01 | 621 | 621 | 620 | 620 | 11,000 |
1993/05/31 | 625 | 625 | 618 | 622 | 42,000 |
1993/05/28 | 615 | 630 | 615 | 625 | 45,000 |
1993/05/27 | 615 | 621 | 611 | 620 | 69,000 |
1993/05/26 | 609 | 609 | 605 | 605 | 17,000 |
1993/05/25 | 605 | 605 | 591 | 605 | 13,000 |
1993/05/24 | 606 | 613 | 599 | 605 | 12,000 |
1993/05/21 | 591 | 606 | 591 | 606 | 6,000 |
1993/05/20 | 596 | 597 | 596 | 596 | 7,000 |
1993/05/19 | 595 | 600 | 595 | 596 | 11,000 |
1993/05/18 | 616 | 616 | 590 | 590 | 16,000 |
1993/05/17 | 606 | 615 | 601 | 615 | 64,000 |
1993/05/14 | 585 | 602 | 585 | 600 | 56,000 |
1993/05/13 | 580 | 590 | 580 | 590 | 9,000 |
1993/05/12 | 585 | 585 | 580 | 580 | 7,000 |
1993/05/11 | 585 | 585 | 569 | 579 | 39,000 |
1993/05/10 | 590 | 590 | 589 | 590 | 14,000 |
1993/05/07 | 594 | 594 | 594 | 594 | 2,000 |
1993/05/06 | 595 | 595 | 595 | 595 | 1,000 |
1993/04/30 | 570 | 595 | 570 | 595 | 9,000 |
1993/04/28 | 562 | 580 | 562 | 570 | 17,000 |
1993/04/27 | 549 | 550 | 548 | 550 | 19,000 |
1993/04/26 | 550 | 550 | 550 | 550 | 3,000 |
1993/04/23 | 537 | 540 | 530 | 540 | 4,000 |
1993/04/22 | 530 | 540 | 530 | 540 | 3,000 |
1993/04/21 | 540 | 540 | 523 | 523 | 7,000 |
1993/04/20 | 530 | 530 | 530 | 530 | 3,000 |
1993/04/19 | 540 | 550 | 530 | 540 | 6,000 |
1993/04/16 | 550 | 580 | 550 | 560 | 39,000 |
1993/04/15 | 545 | 545 | 540 | 540 | 23,000 |
1993/04/14 | 531 | 544 | 531 | 540 | 11,000 |
1993/04/13 | 531 | 531 | 531 | 531 | 3,000 |
1993/04/12 | 535 | 539 | 535 | 535 | 29,000 |
1993/04/09 | 535 | 540 | 535 | 539 | 23,000 |
1993/04/08 | 538 | 540 | 538 | 540 | 12,000 |
1993/04/07 | 523 | 528 | 515 | 528 | 8,000 |
1993/04/06 | 514 | 514 | 513 | 513 | 9,000 |
1993/04/05 | 512 | 512 | 512 | 512 | 11,000 |
1993/04/02 | 490 | 510 | 490 | 510 | 9,000 |
1993/04/01 | 505 | 512 | 500 | 500 | 13,000 |
1993/03/31 | 500 | 510 | 500 | 505 | 31,000 |
1993/03/30 | 490 | 500 | 487 | 500 | 22,000 |
1993/03/29 | 480 | 490 | 475 | 490 | 25,000 |
1993/03/26 | 480 | 480 | 475 | 475 | 6,000 |
1993/03/25 | 474 | 480 | 474 | 480 | 15,000 |
1993/03/24 | 479 | 479 | 479 | 479 | 1,000 |
1993/03/18 | 480 | 480 | 480 | 480 | 1,000 |
1993/03/17 | 475 | 475 | 475 | 475 | 3,000 |
1993/03/16 | 476 | 480 | 475 | 475 | 3,000 |
1993/03/15 | 475 | 475 | 475 | 475 | 1,000 |
1993/03/12 | 485 | 485 | 485 | 485 | 1,000 |
1993/03/10 | 490 | 495 | 490 | 495 | 10,000 |
1993/03/09 | 490 | 500 | 490 | 500 | 129,000 |
1993/03/08 | 460 | 485 | 460 | 485 | 22,000 |
1993/03/05 | 444 | 465 | 439 | 465 | 32,000 |
1993/03/04 | 449 | 449 | 449 | 449 | 6,000 |
1993/03/03 | 434 | 435 | 434 | 435 | 12,000 |
1993/03/02 | 430 | 430 | 430 | 430 | 1,000 |
1993/02/26 | 425 | 435 | 425 | 435 | 32,000 |
1993/02/25 | 440 | 440 | 435 | 435 | 7,000 |
1993/02/22 | 446 | 446 | 446 | 446 | 2,000 |
1993/02/19 | 445 | 445 | 441 | 441 | 10,000 |
1993/02/18 | 428 | 440 | 422 | 440 | 92,000 |
1993/02/16 | 428 | 428 | 428 | 428 | 5,000 |
1993/02/15 | 430 | 431 | 430 | 431 | 2,000 |
1993/02/12 | 430 | 430 | 430 | 430 | 1,000 |
1993/02/10 | 430 | 442 | 430 | 441 | 6,000 |
1993/02/09 | 405 | 430 | 405 | 430 | 81,000 |
1993/02/05 | 410 | 410 | 410 | 410 | 16,000 |
1993/02/04 | 410 | 410 | 410 | 410 | 2,000 |
1993/02/03 | 410 | 410 | 410 | 410 | 10,000 |
1993/02/02 | 410 | 410 | 410 | 410 | 13,000 |
1993/01/27 | 399 | 399 | 394 | 394 | 4,000 |
1993/01/25 | 410 | 410 | 410 | 410 | 7,000 |
1993/01/21 | 400 | 400 | 399 | 399 | 5,000 |
1993/01/20 | 400 | 400 | 400 | 400 | 1,000 |
1993/01/19 | 410 | 410 | 410 | 410 | 5,000 |
1993/01/12 | 410 | 410 | 410 | 410 | 2,000 |
1993/01/11 | 425 | 425 | 425 | 425 | 1,000 |
1993/01/08 | 425 | 430 | 425 | 430 | 18,000 |
1993/01/07 | 425 | 425 | 425 | 425 | 15,000 |