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 |
---|---|---|---|---|---|
1997/12/30 | 238 | 241 | 238 | 241 | 4,000 |
1997/12/26 | 283 | 283 | 283 | 283 | 1,000 |
1997/12/25 | 278 | 278 | 278 | 278 | 11,000 |
1997/12/18 | 290 | 290 | 288 | 288 | 3,000 |
1997/12/17 | 291 | 291 | 285 | 285 | 2,000 |
1997/12/16 | 290 | 290 | 281 | 281 | 2,000 |
1997/12/15 | 290 | 300 | 290 | 290 | 24,000 |
1997/12/12 | 300 | 300 | 290 | 290 | 10,000 |
1997/12/11 | 301 | 301 | 300 | 301 | 4,000 |
1997/12/10 | 310 | 310 | 308 | 310 | 32,000 |
1997/12/09 | 295 | 295 | 290 | 295 | 13,000 |
1997/12/08 | 306 | 306 | 295 | 295 | 6,000 |
1997/12/05 | 295 | 298 | 295 | 296 | 12,000 |
1997/12/04 | 320 | 320 | 290 | 295 | 8,000 |
1997/12/03 | 336 | 336 | 336 | 336 | 1,000 |
1997/12/02 | 355 | 355 | 335 | 335 | 10,000 |
1997/11/27 | 368 | 375 | 368 | 375 | 6,000 |
1997/11/25 | 389 | 389 | 368 | 368 | 6,000 |
1997/11/21 | 370 | 390 | 370 | 390 | 4,000 |
1997/11/18 | 360 | 375 | 360 | 375 | 5,000 |
1997/11/17 | 360 | 360 | 360 | 360 | 1,000 |
1997/11/13 | 369 | 369 | 366 | 366 | 15,000 |
1997/11/12 | 365 | 365 | 365 | 365 | 1,000 |
1997/11/11 | 375 | 375 | 375 | 375 | 2,000 |
1997/11/10 | 365 | 375 | 365 | 370 | 10,000 |
1997/11/07 | 355 | 355 | 350 | 350 | 8,000 |
1997/11/06 | 380 | 380 | 380 | 380 | 5,000 |
1997/11/05 | 399 | 399 | 385 | 385 | 5,000 |
1997/11/04 | 390 | 400 | 390 | 400 | 5,000 |
1997/10/30 | 375 | 400 | 375 | 400 | 8,000 |
1997/10/29 | 384 | 385 | 384 | 385 | 10,000 |
1997/10/28 | 400 | 400 | 390 | 390 | 3,000 |
1997/10/27 | 410 | 417 | 410 | 417 | 12,000 |
1997/10/24 | 410 | 410 | 410 | 410 | 3,000 |
1997/10/23 | 410 | 410 | 405 | 405 | 3,000 |
1997/10/22 | 405 | 409 | 403 | 409 | 12,000 |
1997/10/21 | 401 | 401 | 401 | 401 | 10,000 |
1997/10/17 | 404 | 410 | 400 | 408 | 21,000 |
1997/10/16 | 404 | 404 | 404 | 404 | 2,000 |
1997/10/15 | 396 | 396 | 395 | 395 | 4,000 |
1997/10/14 | 400 | 405 | 395 | 395 | 24,000 |
1997/10/13 | 395 | 400 | 395 | 400 | 4,000 |
1997/10/09 | 391 | 395 | 391 | 395 | 3,000 |
1997/10/08 | 400 | 400 | 390 | 390 | 22,000 |
1997/10/07 | 396 | 396 | 390 | 390 | 7,000 |
1997/10/06 | 388 | 391 | 388 | 391 | 3,000 |
1997/10/03 | 386 | 399 | 386 | 398 | 28,000 |
1997/10/02 | 405 | 405 | 400 | 400 | 29,000 |
1997/10/01 | 409 | 409 | 400 | 400 | 29,000 |
1997/09/30 | 441 | 441 | 410 | 410 | 72,000 |
1997/09/29 | 470 | 470 | 465 | 465 | 4,000 |
1997/09/26 | 470 | 470 | 470 | 470 | 23,000 |
1997/09/25 | 538 | 538 | 510 | 515 | 47,000 |
1997/09/24 | 539 | 539 | 539 | 539 | 8,000 |
1997/09/22 | 554 | 559 | 554 | 559 | 6,000 |
1997/09/19 | 550 | 565 | 540 | 564 | 27,000 |
1997/09/18 | 579 | 579 | 561 | 570 | 20,000 |
1997/09/17 | 562 | 575 | 551 | 575 | 18,000 |
1997/09/16 | 581 | 581 | 565 | 579 | 19,000 |
1997/09/12 | 600 | 610 | 580 | 610 | 59,000 |
1997/09/11 | 620 | 620 | 600 | 600 | 81,000 |
1997/09/10 | 556 | 638 | 556 | 630 | 396,000 |
1997/09/09 | 555 | 561 | 545 | 556 | 107,000 |
1997/09/08 | 550 | 560 | 550 | 560 | 5,000 |
1997/09/05 | 530 | 560 | 520 | 560 | 15,000 |
1997/09/03 | 550 | 550 | 550 | 550 | 3,000 |
1997/09/01 | 548 | 550 | 548 | 550 | 2,000 |
1997/08/29 | 549 | 558 | 549 | 558 | 18,000 |
1997/08/28 | 540 | 550 | 540 | 550 | 3,000 |
1997/08/27 | 510 | 510 | 510 | 510 | 6,000 |
1997/08/26 | 565 | 565 | 565 | 565 | 3,000 |
1997/08/25 | 568 | 568 | 568 | 568 | 5,000 |
1997/08/22 | 560 | 561 | 550 | 560 | 8,000 |
1997/08/21 | 550 | 560 | 550 | 560 | 7,000 |
1997/08/20 | 550 | 550 | 550 | 550 | 2,000 |
1997/08/19 | 520 | 555 | 520 | 555 | 6,000 |
1997/08/14 | 520 | 520 | 520 | 520 | 1,000 |
1997/08/13 | 520 | 520 | 520 | 520 | 2,000 |
1997/08/12 | 511 | 516 | 511 | 516 | 3,000 |
1997/08/11 | 520 | 520 | 520 | 520 | 3,000 |
1997/08/08 | 540 | 540 | 535 | 535 | 4,000 |
1997/08/07 | 540 | 540 | 530 | 530 | 7,000 |
1997/08/06 | 560 | 560 | 560 | 560 | 4,000 |
1997/08/05 | 563 | 580 | 559 | 580 | 20,000 |
1997/08/04 | 579 | 579 | 577 | 577 | 3,000 |
1997/08/01 | 580 | 588 | 580 | 588 | 7,000 |
1997/07/31 | 580 | 580 | 580 | 580 | 1,000 |
1997/07/30 | 570 | 580 | 570 | 575 | 27,000 |
1997/07/29 | 560 | 560 | 560 | 560 | 2,000 |
1997/07/28 | 540 | 540 | 540 | 540 | 15,000 |
1997/07/25 | 580 | 580 | 560 | 560 | 6,000 |
1997/07/23 | 571 | 588 | 570 | 585 | 32,000 |
1997/07/22 | 561 | 585 | 561 | 570 | 20,000 |
1997/07/18 | 550 | 572 | 550 | 560 | 9,000 |
1997/07/17 | 531 | 540 | 530 | 540 | 6,000 |
1997/07/16 | 516 | 525 | 516 | 525 | 2,000 |
1997/07/15 | 515 | 515 | 515 | 515 | 6,000 |
1997/07/11 | 535 | 535 | 535 | 535 | 1,000 |
1997/07/10 | 555 | 555 | 535 | 535 | 8,000 |
1997/07/09 | 555 | 555 | 555 | 555 | 3,000 |
1997/07/08 | 559 | 559 | 555 | 559 | 6,000 |
1997/07/07 | 563 | 563 | 557 | 563 | 17,000 |
1997/07/04 | 570 | 570 | 565 | 569 | 10,000 |
1997/07/03 | 560 | 574 | 560 | 571 | 27,000 |
1997/07/02 | 560 | 561 | 560 | 560 | 16,000 |
1997/07/01 | 570 | 570 | 555 | 570 | 21,000 |
1997/06/30 | 565 | 574 | 560 | 574 | 39,000 |
1997/06/27 | 550 | 550 | 545 | 545 | 2,000 |
1997/06/26 | 545 | 550 | 545 | 550 | 9,000 |
1997/06/25 | 560 | 560 | 537 | 537 | 14,000 |
1997/06/24 | 545 | 545 | 540 | 540 | 6,000 |
1997/06/23 | 524 | 535 | 524 | 535 | 11,000 |
1997/06/20 | 524 | 524 | 518 | 518 | 4,000 |
1997/06/19 | 515 | 515 | 515 | 515 | 2,000 |
1997/06/18 | 520 | 520 | 515 | 515 | 8,000 |
1997/06/17 | 525 | 525 | 525 | 525 | 3,000 |
1997/06/16 | 515 | 534 | 515 | 534 | 7,000 |
1997/06/13 | 520 | 520 | 515 | 515 | 2,000 |
1997/06/12 | 511 | 520 | 510 | 517 | 5,000 |
1997/06/11 | 520 | 520 | 511 | 511 | 4,000 |
1997/06/10 | 521 | 530 | 520 | 520 | 5,000 |
1997/06/09 | 512 | 512 | 512 | 512 | 1,000 |
1997/06/06 | 516 | 516 | 510 | 510 | 4,000 |
1997/06/05 | 536 | 536 | 536 | 536 | 2,000 |
1997/06/04 | 543 | 543 | 516 | 516 | 7,000 |
1997/06/03 | 522 | 546 | 521 | 546 | 12,000 |
1997/06/02 | 515 | 517 | 515 | 517 | 2,000 |
1997/05/30 | 517 | 517 | 517 | 517 | 3,000 |
1997/05/29 | 522 | 522 | 515 | 515 | 22,000 |
1997/05/28 | 519 | 519 | 518 | 518 | 5,000 |
1997/05/27 | 543 | 543 | 516 | 516 | 8,000 |
1997/05/26 | 545 | 545 | 545 | 545 | 5,000 |
1997/05/23 | 530 | 530 | 516 | 516 | 4,000 |
1997/05/22 | 527 | 527 | 515 | 515 | 7,000 |
1997/05/20 | 543 | 543 | 534 | 542 | 7,000 |
1997/05/19 | 526 | 526 | 523 | 523 | 4,000 |
1997/05/16 | 530 | 530 | 526 | 526 | 3,000 |
1997/05/15 | 540 | 540 | 540 | 540 | 1,000 |
1997/05/14 | 538 | 538 | 538 | 538 | 4,000 |
1997/05/13 | 555 | 555 | 553 | 553 | 6,000 |
1997/05/08 | 575 | 575 | 575 | 575 | 2,000 |
1997/05/07 | 561 | 570 | 560 | 570 | 8,000 |
1997/05/06 | 548 | 552 | 548 | 551 | 6,000 |
1997/05/02 | 548 | 548 | 548 | 548 | 2,000 |
1997/05/01 | 548 | 548 | 548 | 548 | 2,000 |
1997/04/30 | 521 | 521 | 521 | 521 | 2,000 |
1997/04/28 | 550 | 550 | 520 | 520 | 2,000 |
1997/04/25 | 589 | 589 | 560 | 561 | 25,000 |
1997/04/24 | 570 | 600 | 550 | 585 | 135,000 |
1997/04/23 | 571 | 571 | 566 | 566 | 5,000 |
1997/04/22 | 580 | 580 | 580 | 580 | 11,000 |
1997/04/21 | 524 | 582 | 524 | 570 | 36,000 |
1997/04/18 | 500 | 529 | 500 | 529 | 13,000 |
1997/04/17 | 491 | 510 | 491 | 510 | 3,000 |
1997/04/15 | 480 | 481 | 480 | 481 | 3,000 |
1997/04/14 | 494 | 494 | 494 | 494 | 1,000 |
1997/04/11 | 498 | 498 | 494 | 494 | 7,000 |
1997/04/09 | 500 | 501 | 500 | 501 | 4,000 |
1997/04/07 | 510 | 510 | 500 | 500 | 2,000 |
1997/04/04 | 510 | 510 | 510 | 510 | 1,000 |
1997/04/02 | 502 | 502 | 500 | 500 | 10,000 |
1997/04/01 | 511 | 511 | 500 | 500 | 5,000 |
1997/03/31 | 520 | 520 | 511 | 511 | 7,000 |
1997/03/28 | 520 | 520 | 520 | 520 | 1,000 |
1997/03/27 | 549 | 550 | 549 | 550 | 4,000 |
1997/03/26 | 539 | 549 | 539 | 549 | 3,000 |
1997/03/25 | 511 | 539 | 511 | 539 | 476,000 |
1997/03/24 | 501 | 501 | 501 | 501 | 470,000 |
1997/03/21 | 501 | 501 | 501 | 501 | 2,000 |
1997/03/17 | 500 | 500 | 500 | 500 | 4,000 |
1997/03/14 | 500 | 500 | 500 | 500 | 2,000 |
1997/03/13 | 520 | 520 | 515 | 515 | 2,000 |
1997/03/12 | 530 | 530 | 520 | 520 | 2,000 |
1997/03/11 | 540 | 540 | 540 | 540 | 1,000 |
1997/03/10 | 530 | 530 | 530 | 530 | 2,000 |
1997/03/07 | 540 | 540 | 540 | 540 | 1,000 |
1997/03/06 | 550 | 550 | 550 | 550 | 1,000 |
1997/03/05 | 570 | 570 | 550 | 560 | 5,000 |
1997/03/03 | 585 | 585 | 570 | 570 | 19,000 |
1997/02/28 | 590 | 590 | 580 | 580 | 7,000 |
1997/02/27 | 590 | 590 | 590 | 590 | 1,000 |
1997/02/25 | 600 | 600 | 600 | 600 | 5,000 |
1997/02/20 | 579 | 580 | 579 | 580 | 5,000 |
1997/02/19 | 550 | 579 | 550 | 579 | 11,000 |
1997/02/18 | 526 | 530 | 525 | 530 | 3,000 |
1997/02/17 | 520 | 520 | 520 | 520 | 1,000 |
1997/02/14 | 515 | 515 | 515 | 515 | 2,000 |
1997/02/12 | 506 | 510 | 506 | 510 | 3,000 |
1997/02/07 | 506 | 506 | 506 | 506 | 1,000 |
1997/02/06 | 506 | 506 | 506 | 506 | 1,000 |
1997/02/05 | 506 | 506 | 506 | 506 | 1,000 |
1997/02/04 | 504 | 504 | 503 | 503 | 2,000 |
1997/02/03 | 504 | 504 | 503 | 503 | 2,000 |
1997/01/31 | 504 | 504 | 504 | 504 | 2,000 |
1997/01/30 | 500 | 500 | 500 | 500 | 1,000 |
1997/01/29 | 500 | 500 | 500 | 500 | 1,000 |
1997/01/28 | 500 | 500 | 500 | 500 | 2,000 |
1997/01/27 | 530 | 530 | 501 | 501 | 6,000 |
1997/01/24 | 520 | 520 | 520 | 520 | 2,000 |
1997/01/21 | 500 | 500 | 500 | 500 | 5,000 |
1997/01/20 | 495 | 495 | 495 | 495 | 1,000 |
1997/01/17 | 485 | 490 | 485 | 490 | 5,000 |
1997/01/16 | 480 | 480 | 480 | 480 | 2,000 |
1997/01/13 | 480 | 480 | 480 | 480 | 2,000 |
1997/01/10 | 500 | 500 | 500 | 500 | 1,000 |
1997/01/09 | 510 | 510 | 510 | 510 | 1,000 |
1997/01/08 | 520 | 520 | 520 | 520 | 2,000 |
1997/01/07 | 545 | 545 | 520 | 520 | 2,000 |