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 |
---|---|---|---|---|---|
2001/12/27 | 207 | 207 | 207 | 207 | 4,000 |
2001/12/26 | 205 | 205 | 205 | 205 | 3,000 |
2001/12/25 | 205 | 205 | 205 | 205 | 5,000 |
2001/12/21 | 200 | 201 | 199 | 201 | 17,000 |
2001/12/20 | 199 | 199 | 199 | 199 | 1,000 |
2001/12/19 | 200 | 200 | 200 | 200 | 3,000 |
2001/12/18 | 203 | 203 | 201 | 201 | 8,000 |
2001/12/17 | 205 | 205 | 202 | 202 | 4,000 |
2001/12/14 | 205 | 205 | 205 | 205 | 4,000 |
2001/12/13 | 205 | 205 | 205 | 205 | 1,000 |
2001/12/11 | 204 | 204 | 204 | 204 | 2,000 |
2001/12/10 | 205 | 205 | 205 | 205 | 1,000 |
2001/12/07 | 205 | 205 | 205 | 205 | 4,000 |
2001/12/05 | 201 | 210 | 201 | 208 | 5,000 |
2001/12/04 | 211 | 211 | 211 | 211 | 2,000 |
2001/12/03 | 212 | 212 | 212 | 212 | 1,000 |
2001/11/30 | 212 | 212 | 211 | 211 | 6,000 |
2001/11/29 | 211 | 211 | 211 | 211 | 1,000 |
2001/11/28 | 211 | 211 | 211 | 211 | 1,000 |
2001/11/27 | 210 | 211 | 210 | 211 | 5,000 |
2001/11/22 | 206 | 206 | 206 | 206 | 4,000 |
2001/11/21 | 205 | 205 | 204 | 204 | 2,000 |
2001/11/20 | 204 | 219 | 204 | 213 | 6,000 |
2001/11/19 | 204 | 204 | 203 | 203 | 2,000 |
2001/11/14 | 196 | 196 | 196 | 196 | 5,000 |
2001/11/13 | 205 | 205 | 201 | 201 | 6,000 |
2001/11/09 | 205 | 205 | 205 | 205 | 1,000 |
2001/11/07 | 208 | 208 | 207 | 207 | 4,000 |
2001/11/06 | 210 | 210 | 205 | 205 | 6,000 |
2001/11/01 | 213 | 213 | 210 | 210 | 2,000 |
2001/10/31 | 220 | 223 | 220 | 223 | 2,000 |
2001/10/29 | 222 | 222 | 220 | 220 | 8,000 |
2001/10/26 | 220 | 220 | 220 | 220 | 2,000 |
2001/10/25 | 229 | 229 | 219 | 219 | 7,000 |
2001/10/24 | 218 | 218 | 218 | 218 | 1,000 |
2001/10/23 | 209 | 218 | 209 | 218 | 2,000 |
2001/10/22 | 207 | 207 | 207 | 207 | 1,000 |
2001/10/19 | 215 | 215 | 201 | 201 | 6,000 |
2001/10/17 | 220 | 225 | 211 | 224 | 7,000 |
2001/10/16 | 220 | 220 | 220 | 220 | 1,000 |
2001/10/12 | 219 | 219 | 219 | 219 | 1,000 |
2001/10/11 | 220 | 220 | 220 | 220 | 1,000 |
2001/10/09 | 215 | 215 | 215 | 215 | 5,000 |
2001/10/04 | 210 | 210 | 206 | 206 | 3,000 |
2001/10/03 | 228 | 228 | 225 | 225 | 13,000 |
2001/10/02 | 230 | 230 | 230 | 230 | 1,000 |
2001/10/01 | 212 | 220 | 212 | 220 | 2,000 |
2001/09/28 | 220 | 220 | 220 | 220 | 1,000 |
2001/09/27 | 210 | 210 | 210 | 210 | 3,000 |
2001/09/26 | 230 | 230 | 230 | 230 | 8,000 |
2001/09/25 | 230 | 230 | 230 | 230 | 4,000 |
2001/09/21 | 211 | 211 | 210 | 210 | 14,000 |
2001/09/20 | 216 | 216 | 215 | 215 | 2,000 |
2001/09/19 | 228 | 228 | 215 | 215 | 3,000 |
2001/09/18 | 228 | 228 | 228 | 228 | 1,000 |
2001/09/17 | 217 | 230 | 213 | 230 | 8,000 |
2001/09/14 | 202 | 212 | 200 | 212 | 8,000 |
2001/09/13 | 205 | 205 | 203 | 205 | 5,000 |
2001/09/12 | 220 | 220 | 220 | 220 | 1,000 |
2001/09/11 | 220 | 225 | 220 | 222 | 6,000 |
2001/09/06 | 250 | 250 | 250 | 250 | 1,000 |
2001/09/05 | 240 | 250 | 240 | 250 | 5,000 |
2001/09/04 | 250 | 250 | 245 | 245 | 21,000 |
2001/09/03 | 243 | 250 | 243 | 250 | 5,000 |
2001/08/31 | 258 | 258 | 258 | 258 | 3,000 |
2001/08/30 | 265 | 270 | 265 | 270 | 2,000 |
2001/08/29 | 270 | 270 | 270 | 270 | 3,000 |
2001/08/28 | 270 | 270 | 270 | 270 | 1,000 |
2001/08/27 | 282 | 282 | 270 | 270 | 11,000 |
2001/08/24 | 297 | 297 | 281 | 281 | 5,000 |
2001/08/23 | 281 | 281 | 281 | 281 | 1,000 |
2001/08/22 | 280 | 280 | 280 | 280 | 1,000 |
2001/08/21 | 280 | 280 | 280 | 280 | 1,000 |
2001/08/20 | 280 | 280 | 280 | 280 | 4,000 |
2001/08/16 | 280 | 281 | 280 | 281 | 2,000 |
2001/08/15 | 281 | 281 | 280 | 280 | 6,000 |
2001/08/10 | 291 | 291 | 291 | 291 | 1,000 |
2001/08/07 | 300 | 300 | 299 | 299 | 5,000 |
2001/08/06 | 295 | 295 | 295 | 295 | 4,000 |
2001/08/03 | 290 | 290 | 290 | 290 | 2,000 |
2001/08/02 | 280 | 280 | 280 | 280 | 5,000 |
2001/08/01 | 280 | 280 | 280 | 280 | 2,000 |
2001/07/31 | 280 | 280 | 280 | 280 | 1,000 |
2001/07/30 | 280 | 280 | 280 | 280 | 4,000 |
2001/07/26 | 290 | 290 | 280 | 280 | 11,000 |
2001/07/25 | 303 | 303 | 303 | 303 | 5,000 |
2001/07/24 | 290 | 290 | 290 | 290 | 2,000 |
2001/07/23 | 290 | 290 | 290 | 290 | 3,000 |
2001/07/19 | 292 | 292 | 290 | 290 | 8,000 |
2001/07/18 | 300 | 300 | 300 | 300 | 3,000 |
2001/07/17 | 305 | 305 | 300 | 300 | 4,000 |
2001/07/16 | 303 | 303 | 303 | 303 | 1,000 |
2001/07/13 | 300 | 300 | 290 | 290 | 5,000 |
2001/07/12 | 290 | 300 | 290 | 300 | 7,000 |
2001/07/09 | 310 | 310 | 310 | 310 | 3,000 |
2001/07/06 | 312 | 312 | 310 | 310 | 2,000 |
2001/07/05 | 320 | 320 | 310 | 312 | 4,000 |
2001/07/04 | 306 | 319 | 306 | 319 | 6,000 |
2001/07/02 | 300 | 303 | 300 | 303 | 6,000 |
2001/06/29 | 301 | 301 | 300 | 300 | 4,000 |
2001/06/28 | 310 | 315 | 310 | 315 | 6,000 |
2001/06/27 | 310 | 310 | 310 | 310 | 1,000 |
2001/06/26 | 316 | 316 | 301 | 301 | 9,000 |
2001/06/25 | 324 | 324 | 323 | 323 | 6,000 |
2001/06/22 | 301 | 301 | 298 | 298 | 2,000 |
2001/06/20 | 298 | 298 | 298 | 298 | 3,000 |
2001/06/19 | 295 | 305 | 292 | 305 | 3,000 |
2001/06/18 | 300 | 300 | 300 | 300 | 2,000 |
2001/06/15 | 305 | 305 | 291 | 291 | 9,000 |
2001/06/14 | 305 | 305 | 305 | 305 | 3,000 |
2001/06/13 | 305 | 305 | 305 | 305 | 2,000 |
2001/06/12 | 304 | 304 | 304 | 304 | 5,000 |
2001/06/11 | 311 | 311 | 303 | 303 | 5,000 |
2001/06/08 | 301 | 306 | 301 | 301 | 9,000 |
2001/06/06 | 304 | 304 | 304 | 304 | 1,000 |
2001/06/05 | 310 | 310 | 301 | 301 | 2,000 |
2001/06/04 | 305 | 309 | 303 | 309 | 4,000 |
2001/06/01 | 302 | 302 | 301 | 302 | 3,000 |
2001/05/31 | 310 | 310 | 295 | 295 | 11,000 |
2001/05/30 | 322 | 322 | 318 | 318 | 3,000 |
2001/05/28 | 327 | 327 | 322 | 322 | 7,000 |
2001/05/25 | 340 | 344 | 326 | 326 | 16,000 |
2001/05/24 | 336 | 336 | 330 | 335 | 13,000 |
2001/05/23 | 351 | 351 | 335 | 335 | 11,000 |
2001/05/22 | 350 | 354 | 346 | 346 | 18,000 |
2001/05/21 | 349 | 350 | 346 | 346 | 9,000 |
2001/05/17 | 350 | 350 | 340 | 340 | 2,000 |
2001/05/16 | 353 | 353 | 353 | 353 | 1,000 |
2001/05/15 | 336 | 350 | 336 | 350 | 2,000 |
2001/05/14 | 350 | 350 | 350 | 350 | 2,000 |
2001/05/11 | 345 | 350 | 345 | 350 | 2,000 |
2001/05/10 | 345 | 345 | 345 | 345 | 3,000 |
2001/05/09 | 331 | 350 | 331 | 350 | 5,000 |
2001/05/08 | 340 | 340 | 335 | 340 | 6,000 |
2001/05/07 | 350 | 353 | 341 | 341 | 19,000 |
2001/05/02 | 350 | 350 | 348 | 348 | 15,000 |
2001/05/01 | 340 | 360 | 340 | 354 | 37,000 |
2001/04/27 | 325 | 335 | 322 | 322 | 8,000 |
2001/04/26 | 330 | 340 | 325 | 325 | 27,000 |
2001/04/25 | 322 | 325 | 321 | 325 | 12,000 |
2001/04/24 | 321 | 321 | 321 | 321 | 2,000 |
2001/04/20 | 322 | 322 | 320 | 322 | 7,000 |
2001/04/19 | 320 | 329 | 320 | 328 | 5,000 |
2001/04/18 | 340 | 340 | 320 | 320 | 15,000 |
2001/04/17 | 336 | 336 | 320 | 320 | 6,000 |
2001/04/16 | 332 | 336 | 332 | 336 | 2,000 |
2001/04/13 | 335 | 335 | 330 | 330 | 4,000 |
2001/04/12 | 335 | 335 | 335 | 335 | 3,000 |
2001/04/11 | 347 | 350 | 335 | 335 | 7,000 |
2001/04/10 | 348 | 348 | 340 | 340 | 5,000 |
2001/04/09 | 330 | 330 | 328 | 328 | 10,000 |
2001/04/06 | 323 | 340 | 323 | 339 | 17,000 |
2001/04/05 | 332 | 340 | 315 | 315 | 24,000 |
2001/04/04 | 335 | 342 | 335 | 342 | 5,000 |
2001/04/03 | 344 | 345 | 325 | 345 | 22,000 |
2001/04/02 | 345 | 345 | 343 | 345 | 10,000 |
2001/03/30 | 359 | 359 | 345 | 350 | 34,000 |
2001/03/29 | 365 | 365 | 340 | 360 | 25,000 |
2001/03/28 | 395 | 395 | 370 | 370 | 67,000 |
2001/03/27 | 380 | 395 | 379 | 395 | 202,000 |
2001/03/26 | 354 | 370 | 354 | 360 | 24,000 |
2001/03/23 | 370 | 370 | 350 | 354 | 17,000 |
2001/03/22 | 354 | 355 | 340 | 346 | 26,000 |
2001/03/21 | 365 | 365 | 352 | 354 | 61,000 |
2001/03/19 | 379 | 379 | 360 | 360 | 43,000 |
2001/03/16 | 350 | 374 | 350 | 374 | 31,000 |
2001/03/15 | 350 | 354 | 340 | 354 | 10,000 |
2001/03/14 | 348 | 369 | 345 | 360 | 61,000 |
2001/03/13 | 321 | 340 | 321 | 339 | 6,000 |
2001/03/12 | 336 | 348 | 321 | 348 | 15,000 |
2001/03/09 | 333 | 350 | 333 | 350 | 27,000 |
2001/03/08 | 308 | 330 | 308 | 324 | 19,000 |
2001/03/07 | 309 | 309 | 305 | 305 | 2,000 |
2001/03/06 | 305 | 309 | 295 | 309 | 6,000 |
2001/03/05 | 300 | 300 | 300 | 300 | 5,000 |
2001/03/02 | 302 | 312 | 300 | 300 | 5,000 |
2001/03/01 | 301 | 315 | 300 | 315 | 13,000 |
2001/02/28 | 305 | 305 | 305 | 305 | 5,000 |
2001/02/27 | 310 | 310 | 305 | 305 | 10,000 |
2001/02/26 | 308 | 308 | 308 | 308 | 2,000 |
2001/02/23 | 305 | 306 | 305 | 305 | 7,000 |
2001/02/22 | 305 | 305 | 305 | 305 | 5,000 |
2001/02/21 | 306 | 310 | 306 | 310 | 5,000 |
2001/02/19 | 307 | 307 | 307 | 307 | 9,000 |
2001/02/16 | 308 | 308 | 307 | 307 | 8,000 |
2001/02/15 | 307 | 310 | 307 | 310 | 3,000 |
2001/02/14 | 317 | 317 | 317 | 317 | 5,000 |
2001/02/13 | 308 | 320 | 308 | 320 | 4,000 |
2001/02/09 | 305 | 305 | 304 | 305 | 6,000 |
2001/02/08 | 305 | 305 | 300 | 300 | 8,000 |
2001/02/07 | 304 | 304 | 303 | 303 | 4,000 |
2001/02/06 | 315 | 315 | 300 | 300 | 15,000 |
2001/02/05 | 315 | 315 | 315 | 315 | 2,000 |
2001/02/02 | 314 | 330 | 314 | 330 | 8,000 |
2001/02/01 | 314 | 314 | 301 | 303 | 6,000 |
2001/01/31 | 306 | 310 | 305 | 310 | 9,000 |
2001/01/30 | 310 | 310 | 305 | 305 | 14,000 |
2001/01/29 | 343 | 344 | 310 | 310 | 29,000 |
2001/01/26 | 320 | 345 | 316 | 344 | 39,000 |
2001/01/25 | 317 | 317 | 312 | 315 | 17,000 |
2001/01/24 | 299 | 314 | 299 | 312 | 14,000 |
2001/01/23 | 299 | 310 | 299 | 300 | 15,000 |
2001/01/22 | 290 | 300 | 290 | 300 | 10,000 |
2001/01/19 | 300 | 305 | 300 | 300 | 25,000 |
2001/01/18 | 300 | 300 | 300 | 300 | 10,000 |
2001/01/17 | 299 | 300 | 299 | 300 | 4,000 |
2001/01/16 | 306 | 306 | 300 | 300 | 31,000 |
2001/01/15 | 290 | 300 | 290 | 300 | 9,000 |
2001/01/12 | 285 | 285 | 275 | 285 | 5,000 |
2001/01/11 | 281 | 281 | 270 | 270 | 8,000 |
2001/01/10 | 280 | 295 | 280 | 285 | 8,000 |
2001/01/09 | 280 | 280 | 270 | 270 | 6,000 |
2001/01/05 | 310 | 310 | 290 | 310 | 45,000 |
2001/01/04 | 330 | 330 | 310 | 310 | 39,000 |