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 |
|---|---|---|---|---|---|
| 2003/12/30 | 209 | 209 | 209 | 209 | 1,000 |
| 2003/12/29 | 202 | 207 | 202 | 207 | 2,000 |
| 2003/12/24 | 193 | 200 | 188 | 199 | 8,000 |
| 2003/12/22 | 189 | 206 | 189 | 206 | 8,000 |
| 2003/12/19 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/12/18 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/12/17 | 198 | 200 | 198 | 200 | 5,000 |
| 2003/12/16 | 198 | 199 | 198 | 198 | 9,000 |
| 2003/12/15 | 197 | 198 | 196 | 198 | 7,000 |
| 2003/12/12 | 195 | 195 | 193 | 193 | 7,000 |
| 2003/12/11 | 194 | 194 | 193 | 193 | 2,000 |
| 2003/12/10 | 194 | 194 | 194 | 194 | 1,000 |
| 2003/12/09 | 201 | 201 | 191 | 193 | 7,000 |
| 2003/12/08 | 203 | 203 | 201 | 201 | 4,000 |
| 2003/12/05 | 202 | 202 | 202 | 202 | 10,000 |
| 2003/12/04 | 202 | 203 | 202 | 203 | 6,000 |
| 2003/12/03 | 203 | 203 | 203 | 203 | 1,000 |
| 2003/11/28 | 206 | 206 | 206 | 206 | 2,000 |
| 2003/11/27 | 206 | 206 | 206 | 206 | 8,000 |
| 2003/11/26 | 214 | 214 | 199 | 206 | 10,000 |
| 2003/11/25 | 191 | 195 | 191 | 195 | 2,000 |
| 2003/11/21 | 188 | 189 | 188 | 189 | 2,000 |
| 2003/11/20 | 196 | 196 | 192 | 192 | 10,000 |
| 2003/11/19 | 196 | 196 | 196 | 196 | 2,000 |
| 2003/11/18 | 198 | 198 | 196 | 196 | 10,000 |
| 2003/11/17 | 199 | 199 | 199 | 199 | 6,000 |
| 2003/11/14 | 205 | 205 | 200 | 200 | 9,000 |
| 2003/11/13 | 206 | 206 | 205 | 205 | 5,000 |
| 2003/11/11 | 213 | 213 | 203 | 203 | 4,000 |
| 2003/11/10 | 214 | 214 | 213 | 213 | 3,000 |
| 2003/11/07 | 221 | 221 | 221 | 221 | 1,000 |
| 2003/11/05 | 217 | 217 | 216 | 216 | 4,000 |
| 2003/11/04 | 216 | 216 | 216 | 216 | 1,000 |
| 2003/10/31 | 221 | 221 | 221 | 221 | 1,000 |
| 2003/10/30 | 221 | 221 | 221 | 221 | 1,000 |
| 2003/10/29 | 225 | 226 | 215 | 221 | 15,000 |
| 2003/10/28 | 225 | 225 | 225 | 225 | 3,000 |
| 2003/10/27 | 222 | 222 | 222 | 222 | 1,000 |
| 2003/10/23 | 221 | 221 | 221 | 221 | 1,000 |
| 2003/10/22 | 223 | 223 | 223 | 223 | 3,000 |
| 2003/10/21 | 222 | 222 | 222 | 222 | 1,000 |
| 2003/10/20 | 222 | 225 | 220 | 225 | 3,000 |
| 2003/10/17 | 222 | 222 | 222 | 222 | 2,000 |
| 2003/10/16 | 221 | 222 | 221 | 222 | 3,000 |
| 2003/10/15 | 221 | 221 | 221 | 221 | 1,000 |
| 2003/10/14 | 224 | 224 | 224 | 224 | 1,000 |
| 2003/10/10 | 220 | 224 | 215 | 224 | 6,000 |
| 2003/10/08 | 220 | 220 | 206 | 217 | 9,000 |
| 2003/10/07 | 223 | 223 | 223 | 223 | 6,000 |
| 2003/10/06 | 223 | 223 | 223 | 223 | 2,000 |
| 2003/10/03 | 225 | 225 | 223 | 223 | 5,000 |
| 2003/10/02 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/10/01 | 223 | 223 | 223 | 223 | 4,000 |
| 2003/09/30 | 223 | 223 | 223 | 223 | 2,000 |
| 2003/09/26 | 229 | 229 | 223 | 226 | 4,000 |
| 2003/09/25 | 226 | 229 | 226 | 229 | 8,000 |
| 2003/09/24 | 224 | 226 | 224 | 226 | 5,000 |
| 2003/09/22 | 226 | 226 | 226 | 226 | 4,000 |
| 2003/09/19 | 227 | 228 | 227 | 228 | 4,000 |
| 2003/09/18 | 230 | 230 | 229 | 229 | 2,000 |
| 2003/09/17 | 230 | 230 | 227 | 227 | 14,000 |
| 2003/09/16 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/09/12 | 227 | 230 | 227 | 230 | 3,000 |
| 2003/09/11 | 230 | 235 | 227 | 227 | 11,000 |
| 2003/09/10 | 226 | 230 | 226 | 230 | 10,000 |
| 2003/09/09 | 226 | 226 | 226 | 226 | 4,000 |
| 2003/09/08 | 222 | 223 | 222 | 222 | 7,000 |
| 2003/09/04 | 222 | 222 | 222 | 222 | 1,000 |
| 2003/09/03 | 227 | 227 | 227 | 227 | 3,000 |
| 2003/09/02 | 226 | 226 | 226 | 226 | 4,000 |
| 2003/09/01 | 221 | 224 | 221 | 224 | 3,000 |
| 2003/08/28 | 217 | 217 | 217 | 217 | 3,000 |
| 2003/08/27 | 225 | 226 | 225 | 226 | 8,000 |
| 2003/08/26 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/08/25 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/08/22 | 219 | 223 | 219 | 223 | 3,000 |
| 2003/08/21 | 223 | 223 | 223 | 223 | 1,000 |
| 2003/08/20 | 222 | 227 | 221 | 221 | 9,000 |
| 2003/08/19 | 216 | 219 | 216 | 219 | 10,000 |
| 2003/08/18 | 216 | 216 | 215 | 216 | 5,000 |
| 2003/08/15 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/08/14 | 207 | 221 | 207 | 221 | 3,000 |
| 2003/08/13 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/08/12 | 215 | 215 | 215 | 215 | 2,000 |
| 2003/08/08 | 211 | 211 | 211 | 211 | 5,000 |
| 2003/08/07 | 215 | 218 | 215 | 218 | 2,000 |
| 2003/08/05 | 215 | 215 | 215 | 215 | 2,000 |
| 2003/08/04 | 218 | 218 | 218 | 218 | 2,000 |
| 2003/08/01 | 222 | 222 | 222 | 222 | 2,000 |
| 2003/07/31 | 215 | 215 | 215 | 215 | 9,000 |
| 2003/07/30 | 215 | 215 | 214 | 214 | 8,000 |
| 2003/07/29 | 215 | 215 | 214 | 214 | 12,000 |
| 2003/07/28 | 221 | 221 | 221 | 221 | 4,000 |
| 2003/07/25 | 215 | 221 | 215 | 221 | 8,000 |
| 2003/07/24 | 216 | 216 | 215 | 215 | 6,000 |
| 2003/07/23 | 220 | 220 | 215 | 215 | 5,000 |
| 2003/07/22 | 213 | 218 | 213 | 218 | 2,000 |
| 2003/07/18 | 228 | 228 | 228 | 228 | 3,000 |
| 2003/07/17 | 229 | 229 | 210 | 211 | 9,000 |
| 2003/07/16 | 229 | 229 | 220 | 221 | 6,000 |
| 2003/07/15 | 233 | 235 | 233 | 234 | 4,000 |
| 2003/07/14 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/07/11 | 237 | 237 | 235 | 235 | 5,000 |
| 2003/07/10 | 239 | 239 | 237 | 239 | 9,000 |
| 2003/07/09 | 239 | 239 | 239 | 239 | 3,000 |
| 2003/07/08 | 238 | 238 | 228 | 233 | 7,000 |
| 2003/07/07 | 232 | 232 | 210 | 225 | 7,000 |
| 2003/07/04 | 238 | 238 | 227 | 232 | 6,000 |
| 2003/07/03 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/07/02 | 225 | 240 | 225 | 231 | 10,000 |
| 2003/07/01 | 220 | 225 | 220 | 225 | 5,000 |
| 2003/06/30 | 223 | 223 | 223 | 223 | 2,000 |
| 2003/06/27 | 224 | 224 | 223 | 223 | 4,000 |
| 2003/06/26 | 226 | 226 | 224 | 224 | 3,000 |
| 2003/06/25 | 224 | 224 | 220 | 220 | 14,000 |
| 2003/06/24 | 224 | 224 | 215 | 224 | 9,000 |
| 2003/06/23 | 223 | 224 | 223 | 224 | 6,000 |
| 2003/06/20 | 223 | 223 | 223 | 223 | 1,000 |
| 2003/06/19 | 224 | 224 | 222 | 222 | 2,000 |
| 2003/06/18 | 222 | 238 | 222 | 238 | 6,000 |
| 2003/06/17 | 229 | 237 | 229 | 237 | 7,000 |
| 2003/06/16 | 217 | 224 | 217 | 219 | 7,000 |
| 2003/06/12 | 232 | 232 | 225 | 225 | 2,000 |
| 2003/06/11 | 228 | 230 | 228 | 230 | 5,000 |
| 2003/06/10 | 224 | 224 | 224 | 224 | 4,000 |
| 2003/06/06 | 221 | 226 | 216 | 226 | 10,000 |
| 2003/06/05 | 220 | 220 | 220 | 220 | 5,000 |
| 2003/06/04 | 215 | 220 | 215 | 220 | 7,000 |
| 2003/06/03 | 215 | 215 | 215 | 215 | 3,000 |
| 2003/06/02 | 225 | 225 | 220 | 225 | 5,000 |
| 2003/05/30 | 215 | 220 | 206 | 220 | 4,000 |
| 2003/05/29 | 220 | 220 | 215 | 215 | 4,000 |
| 2003/05/28 | 226 | 226 | 215 | 215 | 9,000 |
| 2003/05/27 | 231 | 238 | 225 | 225 | 10,000 |
| 2003/05/26 | 233 | 233 | 220 | 222 | 8,000 |
| 2003/05/23 | 256 | 260 | 235 | 235 | 28,000 |
| 2003/05/22 | 280 | 282 | 251 | 251 | 63,000 |
| 2003/05/21 | 264 | 285 | 264 | 284 | 119,000 |
| 2003/05/20 | 254 | 265 | 254 | 265 | 34,000 |
| 2003/05/19 | 250 | 254 | 250 | 254 | 8,000 |
| 2003/05/16 | 252 | 255 | 250 | 254 | 7,000 |
| 2003/05/15 | 254 | 255 | 254 | 255 | 2,000 |
| 2003/05/14 | 252 | 254 | 252 | 254 | 4,000 |
| 2003/05/13 | 260 | 264 | 260 | 264 | 6,000 |
| 2003/05/12 | 265 | 265 | 261 | 265 | 14,000 |
| 2003/05/09 | 265 | 267 | 265 | 267 | 5,000 |
| 2003/05/08 | 268 | 273 | 265 | 273 | 14,000 |
| 2003/05/07 | 258 | 280 | 258 | 276 | 28,000 |
| 2003/05/06 | 258 | 260 | 253 | 258 | 35,000 |
| 2003/05/02 | 255 | 255 | 255 | 255 | 5,000 |
| 2003/05/01 | 253 | 255 | 253 | 255 | 7,000 |
| 2003/04/30 | 252 | 253 | 252 | 253 | 3,000 |
| 2003/04/28 | 254 | 255 | 252 | 252 | 15,000 |
| 2003/04/25 | 257 | 259 | 248 | 259 | 25,000 |
| 2003/04/24 | 254 | 258 | 250 | 258 | 7,000 |
| 2003/04/23 | 249 | 261 | 249 | 260 | 30,000 |
| 2003/04/22 | 247 | 250 | 244 | 248 | 20,000 |
| 2003/04/21 | 250 | 251 | 246 | 246 | 10,000 |
| 2003/04/18 | 242 | 252 | 234 | 252 | 36,000 |
| 2003/04/17 | 230 | 242 | 230 | 242 | 18,000 |
| 2003/04/16 | 227 | 235 | 227 | 235 | 25,000 |
| 2003/04/15 | 222 | 232 | 222 | 232 | 15,000 |
| 2003/04/14 | 228 | 228 | 228 | 228 | 3,000 |
| 2003/04/11 | 233 | 234 | 226 | 234 | 25,000 |
| 2003/04/10 | 221 | 235 | 220 | 235 | 37,000 |
| 2003/04/09 | 220 | 225 | 220 | 225 | 8,000 |
| 2003/04/08 | 215 | 220 | 215 | 220 | 13,000 |
| 2003/04/07 | 210 | 219 | 206 | 219 | 7,000 |
| 2003/04/04 | 211 | 218 | 209 | 217 | 13,000 |
| 2003/04/03 | 223 | 223 | 210 | 220 | 40,000 |
| 2003/04/02 | 201 | 220 | 201 | 220 | 46,000 |
| 2003/04/01 | 205 | 205 | 205 | 205 | 9,000 |
| 2003/03/31 | 197 | 210 | 197 | 210 | 15,000 |
| 2003/03/28 | 200 | 200 | 200 | 200 | 13,000 |
| 2003/03/27 | 196 | 200 | 185 | 195 | 22,000 |
| 2003/03/26 | 196 | 196 | 190 | 191 | 25,000 |
| 2003/03/25 | 191 | 196 | 191 | 196 | 13,000 |
| 2003/03/24 | 188 | 191 | 188 | 191 | 3,000 |
| 2003/03/18 | 192 | 192 | 191 | 191 | 3,000 |
| 2003/03/12 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/03/11 | 176 | 180 | 176 | 180 | 4,000 |
| 2003/03/10 | 181 | 181 | 180 | 180 | 3,000 |
| 2003/03/05 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/03/04 | 185 | 185 | 184 | 184 | 3,000 |
| 2003/03/03 | 182 | 182 | 182 | 182 | 5,000 |
| 2003/02/28 | 182 | 182 | 180 | 180 | 14,000 |
| 2003/02/27 | 183 | 183 | 183 | 183 | 1,000 |
| 2003/02/26 | 183 | 183 | 183 | 183 | 1,000 |
| 2003/02/25 | 190 | 190 | 183 | 183 | 10,000 |
| 2003/02/24 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/02/21 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/02/19 | 192 | 192 | 192 | 192 | 2,000 |
| 2003/02/18 | 187 | 192 | 187 | 192 | 3,000 |
| 2003/02/14 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/02/13 | 180 | 181 | 180 | 180 | 7,000 |
| 2003/02/12 | 183 | 183 | 183 | 183 | 2,000 |
| 2003/02/10 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/02/06 | 179 | 179 | 179 | 179 | 1,000 |
| 2003/02/05 | 180 | 180 | 179 | 179 | 2,000 |
| 2003/02/04 | 179 | 179 | 179 | 179 | 1,000 |
| 2003/02/03 | 177 | 179 | 177 | 179 | 5,000 |
| 2003/01/30 | 190 | 190 | 185 | 185 | 3,000 |
| 2003/01/29 | 195 | 195 | 190 | 190 | 3,000 |
| 2003/01/28 | 185 | 185 | 185 | 185 | 4,000 |
| 2003/01/27 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/01/24 | 184 | 185 | 184 | 185 | 4,000 |
| 2003/01/22 | 184 | 184 | 184 | 184 | 1,000 |
| 2003/01/21 | 183 | 183 | 180 | 181 | 4,000 |
| 2003/01/20 | 185 | 185 | 185 | 185 | 2,000 |
| 2003/01/17 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/01/16 | 184 | 185 | 184 | 185 | 2,000 |
| 2003/01/15 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/01/10 | 183 | 183 | 183 | 183 | 1,000 |
| 2003/01/09 | 176 | 176 | 176 | 176 | 2,000 |
| 2003/01/07 | 176 | 176 | 176 | 176 | 1,000 |
| 2003/01/06 | 175 | 175 | 175 | 175 | 2,000 |