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 |
---|---|---|---|---|---|
2002/12/30 | 175 | 175 | 175 | 175 | 3,000 |
2002/12/27 | 168 | 175 | 168 | 175 | 2,000 |
2002/12/26 | 167 | 167 | 167 | 167 | 1,000 |
2002/12/25 | 167 | 168 | 166 | 166 | 4,000 |
2002/12/24 | 163 | 170 | 163 | 166 | 6,000 |
2002/12/20 | 175 | 175 | 165 | 165 | 31,000 |
2002/12/19 | 165 | 175 | 165 | 175 | 4,000 |
2002/12/18 | 160 | 161 | 160 | 161 | 23,000 |
2002/12/17 | 171 | 171 | 170 | 170 | 6,000 |
2002/12/16 | 170 | 170 | 165 | 166 | 5,000 |
2002/12/13 | 175 | 180 | 175 | 180 | 2,000 |
2002/12/12 | 176 | 176 | 175 | 176 | 3,000 |
2002/12/11 | 175 | 175 | 175 | 175 | 1,000 |
2002/12/10 | 175 | 175 | 174 | 174 | 4,000 |
2002/12/09 | 175 | 175 | 175 | 175 | 10,000 |
2002/12/06 | 172 | 172 | 172 | 172 | 5,000 |
2002/12/05 | 180 | 180 | 180 | 180 | 1,000 |
2002/12/04 | 183 | 183 | 180 | 180 | 8,000 |
2002/12/02 | 183 | 183 | 183 | 183 | 1,000 |
2002/11/29 | 178 | 185 | 178 | 185 | 6,000 |
2002/11/28 | 185 | 185 | 185 | 185 | 7,000 |
2002/11/27 | 185 | 185 | 185 | 185 | 1,000 |
2002/11/26 | 185 | 185 | 185 | 185 | 5,000 |
2002/11/25 | 185 | 185 | 185 | 185 | 5,000 |
2002/11/21 | 175 | 178 | 175 | 175 | 7,000 |
2002/11/20 | 180 | 180 | 170 | 170 | 13,000 |
2002/11/19 | 198 | 198 | 180 | 180 | 9,000 |
2002/11/18 | 198 | 198 | 196 | 196 | 3,000 |
2002/11/15 | 199 | 206 | 199 | 206 | 3,000 |
2002/11/13 | 200 | 200 | 199 | 199 | 4,000 |
2002/11/11 | 201 | 201 | 201 | 201 | 1,000 |
2002/11/08 | 198 | 198 | 198 | 198 | 1,000 |
2002/11/06 | 200 | 200 | 198 | 198 | 2,000 |
2002/11/05 | 200 | 200 | 200 | 200 | 1,000 |
2002/11/01 | 190 | 190 | 190 | 190 | 4,000 |
2002/10/30 | 200 | 200 | 185 | 185 | 3,000 |
2002/10/28 | 187 | 190 | 187 | 190 | 4,000 |
2002/10/25 | 207 | 207 | 207 | 207 | 6,000 |
2002/10/23 | 200 | 207 | 200 | 207 | 3,000 |
2002/10/22 | 200 | 200 | 200 | 200 | 6,000 |
2002/10/21 | 206 | 206 | 200 | 200 | 5,000 |
2002/10/18 | 206 | 206 | 206 | 206 | 1,000 |
2002/10/17 | 186 | 201 | 186 | 200 | 9,000 |
2002/10/15 | 182 | 182 | 182 | 182 | 1,000 |
2002/10/11 | 175 | 178 | 175 | 177 | 8,000 |
2002/10/10 | 190 | 190 | 190 | 190 | 3,000 |
2002/10/09 | 201 | 201 | 195 | 195 | 4,000 |
2002/10/08 | 201 | 201 | 201 | 201 | 3,000 |
2002/10/07 | 210 | 210 | 201 | 201 | 2,000 |
2002/10/04 | 205 | 205 | 205 | 205 | 1,000 |
2002/10/03 | 202 | 202 | 202 | 202 | 2,000 |
2002/09/30 | 206 | 206 | 205 | 205 | 11,000 |
2002/09/26 | 206 | 206 | 205 | 206 | 3,000 |
2002/09/25 | 204 | 205 | 204 | 205 | 2,000 |
2002/09/24 | 200 | 200 | 200 | 200 | 6,000 |
2002/09/20 | 210 | 210 | 210 | 210 | 1,000 |
2002/09/18 | 222 | 222 | 222 | 222 | 8,000 |
2002/09/17 | 222 | 222 | 222 | 222 | 4,000 |
2002/09/13 | 225 | 225 | 225 | 225 | 1,000 |
2002/09/10 | 226 | 226 | 226 | 226 | 2,000 |
2002/09/03 | 226 | 226 | 226 | 226 | 2,000 |
2002/09/02 | 247 | 247 | 226 | 226 | 4,000 |
2002/08/28 | 259 | 259 | 259 | 259 | 2,000 |
2002/08/27 | 246 | 246 | 245 | 245 | 13,000 |
2002/08/23 | 245 | 245 | 245 | 245 | 2,000 |
2002/08/22 | 245 | 245 | 245 | 245 | 1,000 |
2002/08/21 | 245 | 245 | 245 | 245 | 1,000 |
2002/08/16 | 248 | 248 | 248 | 248 | 2,000 |
2002/08/14 | 248 | 248 | 248 | 248 | 2,000 |
2002/08/13 | 245 | 248 | 245 | 248 | 2,000 |
2002/08/12 | 245 | 245 | 245 | 245 | 1,000 |
2002/08/09 | 245 | 245 | 245 | 245 | 2,000 |
2002/08/08 | 245 | 246 | 245 | 246 | 3,000 |
2002/08/07 | 245 | 245 | 245 | 245 | 2,000 |
2002/08/06 | 245 | 245 | 245 | 245 | 1,000 |
2002/08/01 | 245 | 245 | 245 | 245 | 3,000 |
2002/07/29 | 245 | 245 | 245 | 245 | 2,000 |
2002/07/26 | 245 | 245 | 245 | 245 | 2,000 |
2002/07/25 | 245 | 245 | 245 | 245 | 13,000 |
2002/07/19 | 270 | 270 | 270 | 270 | 1,000 |
2002/07/18 | 276 | 276 | 276 | 276 | 2,000 |
2002/07/17 | 280 | 280 | 280 | 280 | 4,000 |
2002/07/16 | 245 | 245 | 245 | 245 | 2,000 |
2002/07/15 | 270 | 270 | 270 | 270 | 2,000 |
2002/07/12 | 270 | 270 | 270 | 270 | 2,000 |
2002/07/11 | 270 | 270 | 270 | 270 | 3,000 |
2002/07/10 | 270 | 270 | 270 | 270 | 4,000 |
2002/07/08 | 260 | 270 | 260 | 270 | 3,000 |
2002/07/05 | 258 | 258 | 258 | 258 | 1,000 |
2002/07/02 | 265 | 265 | 256 | 256 | 4,000 |
2002/07/01 | 248 | 256 | 248 | 255 | 5,000 |
2002/06/28 | 268 | 268 | 253 | 268 | 5,000 |
2002/06/27 | 266 | 266 | 261 | 261 | 3,000 |
2002/06/26 | 269 | 269 | 266 | 266 | 6,000 |
2002/06/25 | 269 | 269 | 269 | 269 | 3,000 |
2002/06/24 | 265 | 267 | 265 | 267 | 3,000 |
2002/06/20 | 268 | 270 | 265 | 267 | 8,000 |
2002/06/19 | 270 | 270 | 270 | 270 | 1,000 |
2002/06/17 | 271 | 271 | 270 | 270 | 5,000 |
2002/06/14 | 268 | 268 | 268 | 268 | 1,000 |
2002/06/13 | 290 | 294 | 290 | 290 | 4,000 |
2002/06/12 | 265 | 265 | 265 | 265 | 4,000 |
2002/06/11 | 266 | 266 | 265 | 265 | 2,000 |
2002/06/10 | 261 | 270 | 261 | 270 | 3,000 |
2002/06/07 | 258 | 260 | 258 | 260 | 2,000 |
2002/06/06 | 258 | 258 | 258 | 258 | 2,000 |
2002/06/05 | 260 | 262 | 260 | 262 | 3,000 |
2002/06/04 | 264 | 264 | 261 | 262 | 5,000 |
2002/06/03 | 268 | 268 | 263 | 264 | 3,000 |
2002/05/31 | 271 | 272 | 268 | 270 | 4,000 |
2002/05/30 | 272 | 272 | 272 | 272 | 2,000 |
2002/05/28 | 286 | 286 | 261 | 268 | 8,000 |
2002/05/27 | 286 | 286 | 286 | 286 | 1,000 |
2002/05/24 | 290 | 295 | 286 | 286 | 10,000 |
2002/05/23 | 282 | 282 | 275 | 275 | 3,000 |
2002/05/22 | 268 | 284 | 268 | 284 | 12,000 |
2002/05/21 | 265 | 265 | 265 | 265 | 3,000 |
2002/05/20 | 255 | 255 | 254 | 255 | 8,000 |
2002/05/17 | 253 | 253 | 253 | 253 | 2,000 |
2002/05/14 | 250 | 250 | 241 | 245 | 5,000 |
2002/05/13 | 258 | 258 | 245 | 250 | 4,000 |
2002/05/10 | 258 | 258 | 258 | 258 | 1,000 |
2002/05/08 | 262 | 262 | 262 | 262 | 1,000 |
2002/05/07 | 280 | 280 | 270 | 270 | 9,000 |
2002/05/02 | 230 | 236 | 230 | 235 | 5,000 |
2002/05/01 | 226 | 228 | 226 | 228 | 4,000 |
2002/04/30 | 225 | 225 | 225 | 225 | 2,000 |
2002/04/25 | 222 | 222 | 218 | 218 | 11,000 |
2002/04/24 | 223 | 223 | 222 | 222 | 8,000 |
2002/04/23 | 222 | 223 | 222 | 223 | 3,000 |
2002/04/22 | 225 | 225 | 225 | 225 | 1,000 |
2002/04/19 | 225 | 225 | 225 | 225 | 1,000 |
2002/04/18 | 228 | 230 | 222 | 222 | 5,000 |
2002/04/10 | 230 | 230 | 230 | 230 | 2,000 |
2002/04/01 | 230 | 230 | 230 | 230 | 3,000 |
2002/03/28 | 230 | 230 | 230 | 230 | 1,000 |
2002/03/27 | 230 | 230 | 230 | 230 | 3,000 |
2002/03/26 | 230 | 230 | 230 | 230 | 3,000 |
2002/03/25 | 230 | 230 | 230 | 230 | 9,000 |
2002/03/20 | 215 | 215 | 215 | 215 | 10,000 |
2002/03/19 | 213 | 213 | 213 | 213 | 1,000 |
2002/03/18 | 213 | 213 | 212 | 212 | 3,000 |
2002/03/15 | 213 | 213 | 213 | 213 | 1,000 |
2002/03/14 | 212 | 212 | 212 | 212 | 1,000 |
2002/03/13 | 227 | 227 | 222 | 222 | 7,000 |
2002/03/12 | 225 | 227 | 225 | 227 | 5,000 |
2002/03/11 | 206 | 225 | 206 | 225 | 13,000 |
2002/03/07 | 203 | 203 | 200 | 200 | 8,000 |
2002/03/05 | 205 | 205 | 205 | 205 | 1,000 |
2002/03/04 | 205 | 205 | 203 | 205 | 7,000 |
2002/03/01 | 193 | 193 | 193 | 193 | 1,000 |
2002/02/27 | 195 | 200 | 190 | 190 | 9,000 |
2002/02/26 | 195 | 195 | 195 | 195 | 1,000 |
2002/02/25 | 205 | 205 | 195 | 195 | 11,000 |
2002/02/21 | 190 | 190 | 189 | 189 | 5,000 |
2002/02/19 | 200 | 200 | 200 | 200 | 4,000 |
2002/02/18 | 201 | 201 | 201 | 201 | 1,000 |
2002/02/15 | 201 | 201 | 201 | 201 | 1,000 |
2002/02/08 | 205 | 205 | 200 | 200 | 4,000 |
2002/02/05 | 200 | 200 | 200 | 200 | 1,000 |
2002/02/04 | 200 | 200 | 200 | 200 | 2,000 |
2002/02/01 | 200 | 200 | 200 | 200 | 4,000 |
2002/01/31 | 200 | 200 | 200 | 200 | 6,000 |
2002/01/30 | 200 | 200 | 200 | 200 | 3,000 |
2002/01/29 | 200 | 200 | 200 | 200 | 1,000 |
2002/01/28 | 200 | 200 | 200 | 200 | 2,000 |
2002/01/25 | 206 | 206 | 205 | 205 | 15,000 |
2002/01/22 | 205 | 205 | 205 | 205 | 1,000 |
2002/01/21 | 206 | 206 | 206 | 206 | 1,000 |
2002/01/15 | 220 | 220 | 220 | 220 | 3,000 |
2002/01/11 | 210 | 210 | 210 | 210 | 1,000 |
2002/01/09 | 210 | 210 | 210 | 210 | 3,000 |
2002/01/08 | 210 | 210 | 210 | 210 | 6,000 |
2002/01/07 | 210 | 210 | 210 | 210 | 1,000 |
2002/01/04 | 210 | 210 | 210 | 210 | 1,000 |