日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/29 250 252 250 252 2,000
1999/12/28 225 225 225 225 16,000
1999/12/27 250 250 215 225 6,000
1999/12/24 224 237 208 237 15,000
1999/12/22 202 227 202 224 8,000
1999/12/21 223 223 222 222 4,000
1999/12/20 236 236 227 227 5,000
1999/12/17 252 252 237 237 5,000
1999/12/16 260 260 252 252 3,000
1999/12/15 256 256 241 252 22,000
1999/12/14 254 254 254 254 1,000
1999/12/10 251 258 251 258 5,000
1999/12/09 250 250 250 250 2,000
1999/12/08 259 259 252 252 6,000
1999/12/07 251 251 251 251 2,000
1999/12/06 250 250 245 250 3,000
1999/12/03 250 250 250 250 1,000
1999/12/02 266 266 255 255 13,000
1999/12/01 265 265 265 265 3,000
1999/11/30 265 270 265 270 5,000
1999/11/29 265 265 265 265 1,000
1999/11/26 263 268 263 265 12,000
1999/11/25 275 275 263 263 5,000
1999/11/24 260 262 260 261 8,000
1999/11/22 261 262 260 260 6,000
1999/11/19 265 265 260 260 9,000
1999/11/18 255 270 253 260 11,000
1999/11/17 250 250 245 245 14,000
1999/11/16 220 255 220 255 42,000
1999/11/15 281 281 250 260 11,000
1999/11/12 266 291 266 281 5,000
1999/11/11 293 298 269 269 12,000
1999/11/10 279 298 279 298 19,000
1999/11/09 277 279 277 279 2,000
1999/11/08 300 300 281 281 8,000
1999/11/05 300 300 295 300 3,000
1999/11/04 298 308 298 301 9,000
1999/11/02 301 302 301 302 3,000
1999/11/01 300 300 300 300 6,000
1999/10/29 325 325 320 320 2,000
1999/10/27 310 310 310 310 2,000
1999/10/26 311 311 309 309 2,000
1999/10/25 330 331 308 331 6,000
1999/10/22 308 308 308 308 2,000
1999/10/21 325 335 310 310 11,000
1999/10/20 301 325 301 311 7,000
1999/10/19 297 298 297 298 8,000
1999/10/18 318 318 300 300 12,000
1999/10/15 325 328 325 328 7,000
1999/10/14 345 345 340 340 13,000
1999/10/13 369 370 356 356 14,000
1999/10/12 365 374 350 374 15,000
1999/10/08 375 375 360 375 28,000
1999/10/07 370 388 370 376 98,000
1999/10/06 351 360 351 359 17,000
1999/10/05 340 350 340 340 11,000
1999/10/04 350 350 340 340 12,000
1999/10/01 340 355 340 355 12,000
1999/09/30 342 352 340 340 5,000
1999/09/29 345 345 328 342 12,000
1999/09/28 330 342 330 342 5,000
1999/09/27 330 331 328 330 15,000
1999/09/24 368 368 346 346 17,000
1999/09/22 370 385 362 368 60,000
1999/09/21 401 401 375 385 36,000
1999/09/20 412 421 400 403 90,000
1999/09/17 391 410 380 409 198,000
1999/09/16 350 410 345 410 253,000
1999/09/14 298 330 298 330 66,000
1999/09/13 290 300 290 290 21,000
1999/09/10 280 290 279 279 6,000
1999/09/09 280 280 280 280 13,000
1999/09/08 275 280 275 280 6,000
1999/09/07 278 278 270 270 3,000
1999/09/06 270 289 270 289 13,000
1999/09/03 280 280 265 275 4,000
1999/09/02 262 262 262 262 1,000
1999/09/01 252 252 252 252 5,000
1999/08/31 280 280 276 276 5,000
1999/08/30 279 285 279 280 4,000
1999/08/27 290 290 279 279 5,000
1999/08/26 291 291 291 291 1,000
1999/08/25 292 292 291 291 8,000
1999/08/24 291 291 291 291 2,000
1999/08/18 300 300 300 300 5,000
1999/08/17 281 286 281 286 2,000
1999/08/16 279 279 279 279 1,000
1999/08/13 278 278 278 278 1,000
1999/08/09 279 279 278 278 6,000
1999/08/06 273 280 273 280 3,000
1999/08/05 273 273 273 273 4,000
1999/08/04 280 280 271 273 12,000
1999/08/03 292 292 280 280 12,000
1999/08/02 290 290 287 287 4,000
1999/07/30 300 300 285 285 16,000
1999/07/29 300 309 298 298 5,000
1999/07/28 309 309 300 300 4,000
1999/07/27 309 310 309 310 4,000
1999/07/26 290 310 290 310 12,000
1999/07/23 316 316 296 296 10,000
1999/07/22 326 330 317 317 7,000
1999/07/21 345 350 330 330 19,000
1999/07/19 350 350 340 345 32,000
1999/07/16 340 345 325 325 18,000
1999/07/15 325 331 325 329 25,000
1999/07/14 320 327 320 327 16,000
1999/07/13 310 318 310 318 35,000
1999/07/12 317 317 305 314 21,000
1999/07/09 315 315 297 297 6,000
1999/07/08 315 315 300 315 7,000
1999/07/07 300 315 291 315 20,000
1999/07/06 290 290 285 285 25,000
1999/07/05 291 291 287 287 35,000
1999/07/02 289 290 287 290 9,000
1999/07/01 288 290 285 290 17,000
1999/06/30 291 300 290 300 12,000
1999/06/29 290 290 290 290 2,000
1999/06/28 300 300 275 290 13,000
1999/06/25 310 310 300 300 17,000
1999/06/24 310 310 300 310 15,000
1999/06/23 318 318 308 310 12,000
1999/06/22 310 315 310 315 12,000
1999/06/21 309 310 305 310 8,000
1999/06/18 308 310 308 310 2,000
1999/06/17 300 308 300 305 13,000
1999/06/16 300 300 288 288 4,000
1999/06/14 298 298 298 298 5,000
1999/06/11 300 310 283 283 19,000
1999/06/10 288 300 288 295 10,000
1999/06/09 300 300 283 283 8,000
1999/06/08 289 294 275 280 7,000
1999/06/07 270 272 270 271 16,000
1999/06/04 270 270 266 266 30,000
1999/06/03 273 273 269 270 7,000
1999/06/02 280 280 272 273 20,000
1999/06/01 290 290 278 278 5,000
1999/05/31 289 289 288 288 3,000
1999/05/28 289 289 289 289 3,000
1999/05/27 297 297 295 295 3,000
1999/05/26 281 281 281 281 1,000
1999/05/25 300 300 276 276 12,000
1999/05/24 300 300 300 300 9,000
1999/05/21 310 310 306 306 6,000
1999/05/20 301 301 286 286 18,000
1999/05/19 303 303 301 301 3,000
1999/05/18 315 315 315 315 12,000
1999/05/17 320 320 310 310 5,000
1999/05/14 320 320 320 320 1,000
1999/05/13 320 320 320 320 3,000
1999/05/12 315 315 315 315 1,000
1999/05/11 340 340 315 315 14,000
1999/05/10 340 340 325 330 11,000
1999/05/07 315 317 315 317 2,000
1999/05/06 314 314 312 312 2,000
1999/04/30 320 320 306 307 8,000
1999/04/28 315 329 315 328 11,000
1999/04/27 316 326 301 326 11,000
1999/04/26 319 319 314 316 9,000
1999/04/23 309 314 309 314 11,000
1999/04/22 316 316 304 304 10,000
1999/04/21 300 300 286 291 21,000
1999/04/20 316 316 302 310 18,000
1999/04/19 328 328 320 320 10,000
1999/04/16 340 340 330 330 10,000
1999/04/15 340 340 320 330 14,000
1999/04/14 361 361 340 345 19,000
1999/04/13 360 376 360 360 19,000
1999/04/12 380 380 360 360 34,000
1999/04/09 380 393 350 352 61,000
1999/04/08 340 386 330 380 92,000
1999/04/07 290 315 290 310 53,000
1999/04/06 296 300 280 280 40,000
1999/04/05 258 274 258 270 44,000
1999/04/02 258 260 256 258 27,000
1999/04/01 257 265 256 258 19,000
1999/03/31 258 258 256 256 8,000
1999/03/30 265 265 258 258 4,000
1999/03/29 258 260 257 258 10,000
1999/03/26 260 260 257 257 11,000
1999/03/25 260 260 260 260 5,000
1999/03/24 262 262 260 260 10,000
1999/03/23 275 275 260 260 34,000
1999/03/19 265 265 256 256 17,000
1999/03/17 277 277 265 275 15,000
1999/03/16 260 279 260 277 10,000
1999/03/15 261 261 257 261 13,000
1999/03/12 263 264 256 256 10,000
1999/03/11 271 275 265 265 11,000
1999/03/10 269 275 265 270 24,000
1999/03/09 273 275 265 265 25,000
1999/03/08 280 290 270 270 64,000
1999/03/05 246 275 246 275 38,000
1999/03/04 245 245 240 244 13,000
1999/03/02 244 244 240 240 9,000
1999/03/01 236 236 236 236 1,000
1999/02/26 235 239 232 232 10,000
1999/02/25 240 246 234 245 24,000
1999/02/24 240 240 238 240 48,000
1999/02/23 235 240 235 235 12,000
1999/02/22 227 235 224 235 16,000
1999/02/19 225 225 221 221 11,000
1999/02/18 220 220 220 220 5,000
1999/02/17 220 220 220 220 2,000
1999/02/16 222 224 221 221 7,000
1999/02/15 227 227 226 226 2,000
1999/02/12 221 221 220 220 2,000
1999/02/10 226 226 221 221 6,000
1999/02/09 221 221 221 221 1,000
1999/02/08 220 220 220 220 4,000
1999/02/05 220 221 219 220 6,000
1999/02/04 218 218 203 203 43,000
1999/02/03 229 229 220 221 29,000
1999/02/02 226 229 221 229 47,000
1999/02/01 237 241 237 241 3,000
1999/01/29 225 230 225 227 6,000
1999/01/28 243 243 223 223 14,000
1999/01/27 227 230 227 230 5,000
1999/01/26 227 233 227 233 5,000
1999/01/25 225 225 222 222 8,000
1999/01/22 225 225 225 225 2,000
1999/01/21 229 229 220 220 8,000
1999/01/20 220 229 220 229 17,000
1999/01/19 220 221 215 220 37,000
1999/01/18 230 230 220 220 25,000
1999/01/14 235 235 220 220 13,000
1999/01/13 240 240 231 238 11,000
1999/01/12 248 248 248 248 2,000
1999/01/11 248 248 248 248 2,000
1999/01/08 240 240 240 240 2,000
1999/01/07 255 255 242 250 6,000
1999/01/06 240 240 231 231 3,000
1999/01/04 250 250 250 250 1,000

このページの先頭へ