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 |
|---|---|---|---|---|---|
| 1996/12/30 | 525 | 525 | 525 | 525 | 1,000 |
| 1996/12/27 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/12/25 | 550 | 550 | 550 | 550 | 7,000 |
| 1996/12/24 | 530 | 530 | 530 | 530 | 4,000 |
| 1996/12/20 | 540 | 540 | 540 | 540 | 1,000 |
| 1996/12/18 | 560 | 560 | 550 | 550 | 3,000 |
| 1996/12/17 | 560 | 560 | 560 | 560 | 1,000 |
| 1996/12/16 | 560 | 560 | 560 | 560 | 3,000 |
| 1996/12/13 | 560 | 565 | 560 | 561 | 8,000 |
| 1996/12/10 | 570 | 570 | 560 | 560 | 14,000 |
| 1996/12/06 | 580 | 580 | 570 | 570 | 2,000 |
| 1996/12/05 | 590 | 590 | 590 | 590 | 2,000 |
| 1996/12/04 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/12/03 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/11/28 | 601 | 601 | 600 | 600 | 3,000 |
| 1996/11/27 | 610 | 610 | 610 | 610 | 3,000 |
| 1996/11/25 | 630 | 630 | 610 | 610 | 5,000 |
| 1996/11/22 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/11/21 | 610 | 610 | 600 | 600 | 3,000 |
| 1996/11/20 | 620 | 620 | 620 | 620 | 2,000 |
| 1996/11/19 | 630 | 630 | 620 | 620 | 2,000 |
| 1996/11/07 | 635 | 635 | 630 | 630 | 2,000 |
| 1996/11/05 | 650 | 650 | 650 | 650 | 2,000 |
| 1996/10/30 | 655 | 655 | 655 | 655 | 2,000 |
| 1996/10/29 | 650 | 653 | 650 | 652 | 6,000 |
| 1996/10/28 | 630 | 650 | 630 | 650 | 2,000 |
| 1996/10/25 | 650 | 650 | 630 | 630 | 6,000 |
| 1996/10/24 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/10/23 | 635 | 635 | 634 | 634 | 2,000 |
| 1996/10/22 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/10/21 | 635 | 635 | 630 | 630 | 10,000 |
| 1996/10/17 | 633 | 652 | 633 | 652 | 2,000 |
| 1996/10/16 | 634 | 634 | 632 | 632 | 7,000 |
| 1996/10/15 | 632 | 632 | 632 | 632 | 6,000 |
| 1996/10/11 | 641 | 641 | 641 | 641 | 1,000 |
| 1996/10/09 | 652 | 652 | 652 | 652 | 1,000 |
| 1996/10/08 | 652 | 652 | 652 | 652 | 4,000 |
| 1996/10/03 | 655 | 656 | 652 | 652 | 6,000 |
| 1996/10/02 | 665 | 665 | 655 | 655 | 2,000 |
| 1996/10/01 | 680 | 680 | 680 | 680 | 3,000 |
| 1996/09/30 | 690 | 690 | 690 | 690 | 2,000 |
| 1996/09/27 | 720 | 720 | 720 | 720 | 4,000 |
| 1996/09/24 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/09/19 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/09/17 | 689 | 689 | 678 | 678 | 4,000 |
| 1996/09/13 | 664 | 668 | 664 | 668 | 4,000 |
| 1996/09/12 | 637 | 637 | 637 | 637 | 1,000 |
| 1996/09/11 | 637 | 637 | 637 | 637 | 2,000 |
| 1996/09/10 | 632 | 632 | 632 | 632 | 3,000 |
| 1996/09/09 | 631 | 632 | 631 | 631 | 4,000 |
| 1996/09/06 | 640 | 640 | 633 | 633 | 2,000 |
| 1996/09/05 | 640 | 640 | 631 | 640 | 5,000 |
| 1996/09/04 | 631 | 640 | 631 | 640 | 3,000 |
| 1996/09/03 | 641 | 641 | 630 | 630 | 9,000 |
| 1996/08/30 | 655 | 655 | 650 | 651 | 5,000 |
| 1996/08/27 | 653 | 653 | 653 | 653 | 1,000 |
| 1996/08/26 | 674 | 674 | 670 | 670 | 4,000 |
| 1996/08/23 | 700 | 700 | 670 | 670 | 20,000 |
| 1996/08/22 | 690 | 690 | 690 | 690 | 1,000 |
| 1996/08/21 | 685 | 685 | 680 | 680 | 3,000 |
| 1996/08/20 | 685 | 685 | 685 | 685 | 11,000 |
| 1996/08/15 | 650 | 655 | 650 | 655 | 8,000 |
| 1996/08/14 | 650 | 650 | 640 | 640 | 5,000 |
| 1996/08/13 | 650 | 650 | 650 | 650 | 2,000 |
| 1996/08/09 | 663 | 663 | 663 | 663 | 1,000 |
| 1996/08/06 | 663 | 663 | 663 | 663 | 2,000 |
| 1996/08/01 | 653 | 653 | 653 | 653 | 1,000 |
| 1996/07/31 | 670 | 670 | 655 | 655 | 7,000 |
| 1996/07/26 | 680 | 680 | 670 | 670 | 2,000 |
| 1996/07/25 | 700 | 700 | 680 | 680 | 11,000 |
| 1996/07/24 | 681 | 681 | 680 | 680 | 2,000 |
| 1996/07/22 | 700 | 700 | 680 | 680 | 6,000 |
| 1996/07/19 | 700 | 700 | 700 | 700 | 9,000 |
| 1996/07/18 | 720 | 720 | 700 | 700 | 35,000 |
| 1996/07/17 | 720 | 720 | 720 | 720 | 6,000 |
| 1996/07/16 | 720 | 720 | 720 | 720 | 2,000 |
| 1996/07/15 | 715 | 715 | 710 | 710 | 5,000 |
| 1996/07/12 | 720 | 720 | 720 | 720 | 6,000 |
| 1996/07/11 | 750 | 750 | 720 | 730 | 12,000 |
| 1996/07/10 | 750 | 760 | 750 | 750 | 15,000 |
| 1996/07/08 | 751 | 751 | 750 | 750 | 2,000 |
| 1996/07/05 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/07/03 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/07/02 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/07/01 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/06/28 | 750 | 750 | 750 | 750 | 10,000 |
| 1996/06/27 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/06/26 | 760 | 760 | 740 | 740 | 9,000 |
| 1996/06/25 | 790 | 790 | 772 | 772 | 7,000 |
| 1996/06/24 | 771 | 776 | 771 | 771 | 4,000 |
| 1996/06/21 | 770 | 780 | 770 | 771 | 14,000 |
| 1996/06/20 | 790 | 790 | 766 | 766 | 3,000 |
| 1996/06/19 | 765 | 790 | 765 | 790 | 4,000 |
| 1996/06/18 | 820 | 820 | 820 | 820 | 3,000 |
| 1996/06/17 | 800 | 810 | 800 | 810 | 10,000 |
| 1996/06/14 | 779 | 780 | 779 | 780 | 10,000 |
| 1996/06/13 | 780 | 780 | 780 | 780 | 2,000 |
| 1996/06/12 | 770 | 770 | 769 | 770 | 7,000 |
| 1996/06/11 | 765 | 770 | 765 | 770 | 3,000 |
| 1996/06/10 | 775 | 775 | 770 | 770 | 2,000 |
| 1996/06/07 | 785 | 785 | 775 | 775 | 8,000 |
| 1996/06/06 | 789 | 789 | 789 | 789 | 1,000 |
| 1996/06/05 | 785 | 785 | 785 | 785 | 1,000 |
| 1996/06/04 | 770 | 780 | 770 | 775 | 6,000 |
| 1996/06/03 | 790 | 790 | 770 | 770 | 5,000 |
| 1996/05/29 | 801 | 801 | 790 | 790 | 6,000 |
| 1996/05/28 | 807 | 810 | 803 | 803 | 8,000 |
| 1996/05/27 | 835 | 835 | 835 | 835 | 2,000 |
| 1996/05/24 | 802 | 819 | 802 | 819 | 7,000 |
| 1996/05/23 | 819 | 819 | 810 | 810 | 5,000 |
| 1996/05/22 | 830 | 835 | 813 | 819 | 9,000 |
| 1996/05/21 | 848 | 848 | 835 | 835 | 7,000 |
| 1996/05/20 | 814 | 829 | 814 | 829 | 2,000 |
| 1996/05/17 | 820 | 820 | 812 | 813 | 5,000 |
| 1996/05/16 | 802 | 820 | 802 | 810 | 23,000 |
| 1996/05/15 | 800 | 801 | 800 | 801 | 3,000 |
| 1996/05/13 | 825 | 826 | 821 | 821 | 3,000 |
| 1996/05/09 | 839 | 840 | 832 | 835 | 9,000 |
| 1996/05/08 | 836 | 850 | 836 | 840 | 9,000 |
| 1996/05/07 | 849 | 849 | 835 | 836 | 7,000 |
| 1996/05/02 | 849 | 850 | 849 | 850 | 6,000 |
| 1996/05/01 | 850 | 850 | 836 | 836 | 5,000 |
| 1996/04/30 | 850 | 850 | 835 | 850 | 13,000 |
| 1996/04/26 | 854 | 860 | 840 | 850 | 31,000 |
| 1996/04/25 | 850 | 860 | 848 | 860 | 15,000 |
| 1996/04/24 | 859 | 860 | 848 | 848 | 22,000 |
| 1996/04/23 | 870 | 870 | 848 | 854 | 29,000 |
| 1996/04/22 | 861 | 869 | 855 | 867 | 44,000 |
| 1996/04/19 | 855 | 870 | 845 | 851 | 124,000 |
| 1996/04/18 | 830 | 854 | 825 | 845 | 115,000 |
| 1996/04/17 | 800 | 820 | 800 | 820 | 39,000 |
| 1996/04/16 | 769 | 795 | 769 | 790 | 8,000 |
| 1996/04/15 | 783 | 785 | 760 | 760 | 44,000 |
| 1996/04/12 | 786 | 786 | 783 | 783 | 8,000 |
| 1996/04/11 | 787 | 787 | 786 | 787 | 7,000 |
| 1996/04/10 | 795 | 795 | 795 | 795 | 1,000 |
| 1996/04/09 | 790 | 800 | 786 | 800 | 12,000 |
| 1996/04/08 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/04/05 | 801 | 801 | 780 | 790 | 10,000 |
| 1996/04/04 | 811 | 811 | 800 | 801 | 12,000 |
| 1996/04/03 | 791 | 791 | 784 | 791 | 24,000 |
| 1996/04/02 | 750 | 751 | 750 | 751 | 4,000 |
| 1996/04/01 | 746 | 750 | 745 | 745 | 3,000 |
| 1996/03/29 | 741 | 751 | 741 | 741 | 4,000 |
| 1996/03/28 | 730 | 740 | 730 | 740 | 7,000 |
| 1996/03/27 | 758 | 758 | 740 | 740 | 11,000 |
| 1996/03/26 | 778 | 778 | 778 | 778 | 1,000 |
| 1996/03/25 | 780 | 780 | 766 | 766 | 6,000 |
| 1996/03/22 | 757 | 757 | 756 | 756 | 4,000 |
| 1996/03/21 | 756 | 756 | 756 | 756 | 1,000 |
| 1996/03/19 | 740 | 780 | 740 | 780 | 4,000 |
| 1996/03/18 | 744 | 744 | 740 | 740 | 9,000 |
| 1996/03/15 | 743 | 745 | 743 | 743 | 5,000 |
| 1996/03/14 | 761 | 762 | 760 | 760 | 8,000 |
| 1996/03/13 | 765 | 765 | 760 | 760 | 5,000 |
| 1996/03/12 | 763 | 765 | 760 | 760 | 23,000 |
| 1996/03/11 | 763 | 763 | 763 | 763 | 3,000 |
| 1996/03/08 | 780 | 785 | 771 | 785 | 9,000 |
| 1996/03/07 | 761 | 761 | 761 | 761 | 6,000 |
| 1996/03/06 | 770 | 770 | 760 | 760 | 3,000 |
| 1996/03/05 | 766 | 780 | 766 | 780 | 5,000 |
| 1996/03/04 | 748 | 748 | 746 | 746 | 3,000 |
| 1996/03/01 | 740 | 760 | 740 | 759 | 4,000 |
| 1996/02/29 | 760 | 760 | 740 | 740 | 26,000 |
| 1996/02/28 | 770 | 780 | 770 | 770 | 7,000 |
| 1996/02/27 | 780 | 780 | 780 | 780 | 2,000 |
| 1996/02/23 | 760 | 760 | 741 | 741 | 6,000 |
| 1996/02/22 | 779 | 780 | 770 | 770 | 3,000 |
| 1996/02/21 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/02/20 | 781 | 781 | 780 | 780 | 3,000 |
| 1996/02/19 | 781 | 781 | 781 | 781 | 1,000 |
| 1996/02/16 | 810 | 812 | 800 | 800 | 9,000 |
| 1996/02/15 | 803 | 810 | 800 | 809 | 7,000 |
| 1996/02/14 | 780 | 790 | 780 | 780 | 15,000 |
| 1996/02/13 | 811 | 811 | 802 | 802 | 6,000 |
| 1996/02/09 | 801 | 801 | 801 | 801 | 2,000 |
| 1996/02/08 | 801 | 801 | 800 | 800 | 2,000 |
| 1996/02/07 | 790 | 799 | 790 | 799 | 13,000 |
| 1996/02/06 | 802 | 805 | 785 | 785 | 21,000 |
| 1996/02/05 | 820 | 820 | 800 | 800 | 17,000 |
| 1996/02/02 | 815 | 825 | 811 | 811 | 8,000 |
| 1996/02/01 | 820 | 830 | 811 | 830 | 15,000 |
| 1996/01/31 | 849 | 849 | 820 | 830 | 18,000 |
| 1996/01/30 | 842 | 865 | 842 | 859 | 52,000 |
| 1996/01/29 | 830 | 848 | 816 | 840 | 21,000 |
| 1996/01/26 | 821 | 835 | 820 | 835 | 17,000 |
| 1996/01/25 | 811 | 821 | 811 | 816 | 11,000 |
| 1996/01/24 | 805 | 815 | 788 | 793 | 20,000 |
| 1996/01/23 | 801 | 815 | 790 | 810 | 17,000 |
| 1996/01/22 | 820 | 830 | 820 | 825 | 12,000 |
| 1996/01/19 | 830 | 840 | 819 | 820 | 21,000 |
| 1996/01/18 | 840 | 854 | 839 | 843 | 67,000 |
| 1996/01/17 | 847 | 847 | 825 | 839 | 25,000 |
| 1996/01/16 | 839 | 848 | 821 | 848 | 14,000 |
| 1996/01/12 | 824 | 840 | 800 | 840 | 55,000 |
| 1996/01/11 | 835 | 845 | 820 | 824 | 48,000 |
| 1996/01/10 | 820 | 860 | 820 | 845 | 136,000 |
| 1996/01/09 | 799 | 844 | 799 | 820 | 149,000 |
| 1996/01/08 | 770 | 799 | 765 | 799 | 53,000 |
| 1996/01/05 | 758 | 770 | 750 | 765 | 43,000 |
| 1996/01/04 | 741 | 748 | 730 | 740 | 16,000 |