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 |
---|---|---|---|---|---|
2004/12/30 | 220 | 220 | 220 | 220 | 1,000 |
2004/12/29 | 220 | 220 | 220 | 220 | 1,000 |
2004/12/28 | 224 | 224 | 218 | 220 | 8,000 |
2004/12/27 | 222 | 223 | 218 | 218 | 33,000 |
2004/12/24 | 220 | 220 | 219 | 220 | 18,000 |
2004/12/22 | 222 | 222 | 215 | 215 | 56,000 |
2004/12/21 | 222 | 223 | 222 | 222 | 15,000 |
2004/12/20 | 221 | 222 | 221 | 222 | 9,000 |
2004/12/17 | 221 | 221 | 220 | 220 | 11,000 |
2004/12/16 | 219 | 220 | 218 | 218 | 9,000 |
2004/12/15 | 217 | 220 | 217 | 220 | 7,000 |
2004/12/10 | 222 | 222 | 221 | 221 | 2,000 |
2004/12/09 | 221 | 221 | 221 | 221 | 2,000 |
2004/12/08 | 224 | 224 | 222 | 222 | 2,000 |
2004/12/07 | 221 | 221 | 221 | 221 | 6,000 |
2004/12/06 | 220 | 220 | 220 | 220 | 5,000 |
2004/12/03 | 224 | 224 | 220 | 220 | 5,000 |
2004/12/02 | 220 | 220 | 220 | 220 | 1,000 |
2004/11/30 | 223 | 223 | 223 | 223 | 1,000 |
2004/11/29 | 220 | 220 | 220 | 220 | 9,000 |
2004/11/25 | 220 | 220 | 220 | 220 | 3,000 |
2004/11/22 | 220 | 220 | 220 | 220 | 7,000 |
2004/11/19 | 221 | 221 | 220 | 220 | 4,000 |
2004/11/18 | 221 | 221 | 221 | 221 | 5,000 |
2004/11/17 | 224 | 225 | 223 | 223 | 10,000 |
2004/11/16 | 220 | 220 | 220 | 220 | 2,000 |
2004/11/15 | 221 | 221 | 220 | 220 | 3,000 |
2004/11/12 | 225 | 225 | 220 | 220 | 11,000 |
2004/11/11 | 228 | 228 | 228 | 228 | 1,000 |
2004/11/09 | 226 | 231 | 226 | 231 | 4,000 |
2004/11/08 | 226 | 226 | 226 | 226 | 2,000 |
2004/11/05 | 225 | 225 | 225 | 225 | 2,000 |
2004/11/04 | 223 | 228 | 223 | 223 | 3,000 |
2004/11/02 | 222 | 222 | 222 | 222 | 1,000 |
2004/10/29 | 222 | 226 | 222 | 226 | 4,000 |
2004/10/28 | 221 | 222 | 220 | 220 | 9,000 |
2004/10/26 | 220 | 220 | 220 | 220 | 2,000 |
2004/10/22 | 221 | 221 | 220 | 220 | 9,000 |
2004/10/21 | 224 | 224 | 224 | 224 | 4,000 |
2004/10/20 | 227 | 227 | 227 | 227 | 1,000 |
2004/10/19 | 227 | 227 | 227 | 227 | 2,000 |
2004/10/18 | 228 | 228 | 227 | 227 | 3,000 |
2004/10/15 | 226 | 226 | 226 | 226 | 1,000 |
2004/10/14 | 230 | 231 | 230 | 230 | 3,000 |
2004/10/12 | 240 | 240 | 235 | 235 | 3,000 |
2004/10/06 | 235 | 239 | 235 | 239 | 4,000 |
2004/10/05 | 238 | 239 | 238 | 239 | 2,000 |
2004/10/04 | 243 | 243 | 235 | 240 | 5,000 |
2004/09/30 | 242 | 242 | 242 | 242 | 1,000 |
2004/09/29 | 243 | 243 | 243 | 243 | 3,000 |
2004/09/28 | 245 | 245 | 245 | 245 | 1,000 |
2004/09/27 | 243 | 243 | 243 | 243 | 9,000 |
2004/09/21 | 243 | 243 | 243 | 243 | 2,000 |
2004/09/17 | 243 | 244 | 243 | 244 | 4,000 |
2004/09/16 | 245 | 245 | 244 | 244 | 3,000 |
2004/09/15 | 245 | 245 | 245 | 245 | 2,000 |
2004/09/14 | 243 | 245 | 243 | 245 | 4,000 |
2004/09/13 | 246 | 246 | 246 | 246 | 1,000 |
2004/09/10 | 243 | 243 | 243 | 243 | 3,000 |
2004/09/07 | 244 | 244 | 244 | 244 | 3,000 |
2004/09/06 | 243 | 243 | 243 | 243 | 1,000 |
2004/08/31 | 245 | 245 | 245 | 245 | 4,000 |
2004/08/30 | 245 | 245 | 245 | 245 | 2,000 |
2004/08/27 | 243 | 243 | 243 | 243 | 3,000 |
2004/08/24 | 241 | 243 | 241 | 243 | 10,000 |
2004/08/23 | 241 | 241 | 241 | 241 | 3,000 |
2004/08/16 | 241 | 241 | 241 | 241 | 2,000 |
2004/08/13 | 242 | 242 | 241 | 241 | 2,000 |
2004/08/12 | 242 | 242 | 242 | 242 | 1,000 |
2004/08/11 | 243 | 243 | 243 | 243 | 2,000 |
2004/08/10 | 242 | 242 | 242 | 242 | 2,000 |
2004/08/09 | 241 | 242 | 241 | 242 | 5,000 |
2004/08/06 | 241 | 241 | 241 | 241 | 1,000 |
2004/08/04 | 242 | 242 | 242 | 242 | 5,000 |
2004/08/03 | 255 | 255 | 255 | 255 | 1,000 |
2004/08/02 | 245 | 245 | 245 | 245 | 3,000 |
2004/07/30 | 255 | 255 | 255 | 255 | 7,000 |
2004/07/29 | 255 | 255 | 255 | 255 | 16,000 |
2004/07/27 | 245 | 245 | 244 | 244 | 4,000 |
2004/07/26 | 248 | 248 | 248 | 248 | 1,000 |
2004/07/23 | 250 | 250 | 248 | 250 | 9,000 |
2004/07/22 | 250 | 250 | 250 | 250 | 3,000 |
2004/07/16 | 248 | 255 | 248 | 255 | 2,000 |
2004/07/15 | 255 | 255 | 255 | 255 | 7,000 |
2004/07/14 | 259 | 260 | 255 | 255 | 23,000 |
2004/07/13 | 253 | 255 | 251 | 255 | 17,000 |
2004/07/12 | 247 | 249 | 247 | 249 | 3,000 |
2004/07/09 | 243 | 245 | 243 | 245 | 3,000 |
2004/07/07 | 245 | 245 | 242 | 242 | 2,000 |
2004/07/06 | 247 | 248 | 242 | 242 | 14,000 |
2004/07/05 | 249 | 249 | 249 | 249 | 4,000 |
2004/07/02 | 242 | 242 | 241 | 241 | 4,000 |
2004/07/01 | 243 | 245 | 243 | 245 | 2,000 |
2004/06/30 | 245 | 245 | 245 | 245 | 3,000 |
2004/06/29 | 248 | 249 | 245 | 246 | 13,000 |
2004/06/28 | 248 | 248 | 248 | 248 | 2,000 |
2004/06/25 | 249 | 249 | 248 | 248 | 9,000 |
2004/06/24 | 245 | 248 | 245 | 248 | 7,000 |
2004/06/23 | 246 | 246 | 246 | 246 | 2,000 |
2004/06/22 | 250 | 250 | 250 | 250 | 5,000 |
2004/06/21 | 241 | 248 | 241 | 248 | 19,000 |
2004/06/18 | 243 | 243 | 241 | 241 | 5,000 |
2004/06/16 | 240 | 240 | 240 | 240 | 1,000 |
2004/06/15 | 240 | 243 | 240 | 243 | 4,000 |
2004/06/14 | 241 | 241 | 240 | 240 | 3,000 |
2004/06/11 | 240 | 240 | 240 | 240 | 1,000 |
2004/06/09 | 240 | 243 | 240 | 240 | 3,000 |
2004/06/08 | 240 | 240 | 238 | 238 | 2,000 |
2004/06/04 | 236 | 236 | 236 | 236 | 1,000 |
2004/06/03 | 238 | 238 | 237 | 237 | 3,000 |
2004/06/02 | 236 | 237 | 236 | 236 | 5,000 |
2004/06/01 | 240 | 240 | 240 | 240 | 1,000 |
2004/05/28 | 240 | 240 | 240 | 240 | 1,000 |
2004/05/27 | 236 | 240 | 236 | 240 | 4,000 |
2004/05/26 | 250 | 250 | 250 | 250 | 2,000 |
2004/05/25 | 250 | 250 | 250 | 250 | 6,000 |
2004/05/24 | 250 | 250 | 250 | 250 | 3,000 |
2004/05/21 | 237 | 240 | 237 | 240 | 2,000 |
2004/05/17 | 241 | 241 | 236 | 236 | 5,000 |
2004/05/14 | 241 | 241 | 240 | 241 | 5,000 |
2004/05/13 | 241 | 245 | 241 | 245 | 2,000 |
2004/05/12 | 245 | 245 | 245 | 245 | 2,000 |
2004/05/11 | 250 | 251 | 236 | 236 | 5,000 |
2004/05/10 | 256 | 256 | 250 | 250 | 5,000 |
2004/05/07 | 267 | 267 | 256 | 265 | 12,000 |
2004/05/06 | 275 | 275 | 267 | 267 | 9,000 |
2004/04/30 | 255 | 263 | 255 | 263 | 23,000 |
2004/04/28 | 256 | 260 | 255 | 255 | 11,000 |
2004/04/27 | 265 | 268 | 253 | 253 | 47,000 |
2004/04/26 | 248 | 248 | 248 | 248 | 1,000 |
2004/04/23 | 247 | 248 | 246 | 248 | 7,000 |
2004/04/22 | 246 | 246 | 246 | 246 | 7,000 |
2004/04/21 | 246 | 246 | 246 | 246 | 3,000 |
2004/04/20 | 244 | 246 | 244 | 246 | 10,000 |
2004/04/19 | 247 | 247 | 244 | 244 | 9,000 |
2004/04/16 | 245 | 250 | 245 | 246 | 6,000 |
2004/04/15 | 250 | 250 | 244 | 244 | 3,000 |
2004/04/14 | 250 | 250 | 250 | 250 | 1,000 |
2004/04/13 | 255 | 255 | 255 | 255 | 6,000 |
2004/04/12 | 246 | 246 | 246 | 246 | 2,000 |
2004/04/09 | 245 | 245 | 240 | 241 | 14,000 |
2004/04/08 | 250 | 250 | 250 | 250 | 6,000 |
2004/04/07 | 245 | 245 | 245 | 245 | 4,000 |
2004/04/06 | 245 | 245 | 242 | 242 | 5,000 |
2004/04/05 | 250 | 250 | 245 | 245 | 18,000 |
2004/04/02 | 244 | 245 | 244 | 245 | 14,000 |
2004/04/01 | 244 | 244 | 244 | 244 | 1,000 |
2004/03/31 | 240 | 245 | 240 | 245 | 5,000 |
2004/03/30 | 236 | 243 | 236 | 240 | 5,000 |
2004/03/29 | 226 | 235 | 226 | 235 | 7,000 |
2004/03/26 | 242 | 247 | 237 | 237 | 5,000 |
2004/03/25 | 237 | 238 | 236 | 236 | 11,000 |
2004/03/24 | 236 | 237 | 236 | 236 | 21,000 |
2004/03/23 | 229 | 229 | 229 | 229 | 4,000 |
2004/03/22 | 230 | 230 | 230 | 230 | 5,000 |
2004/03/19 | 231 | 233 | 230 | 230 | 4,000 |
2004/03/18 | 236 | 236 | 230 | 230 | 12,000 |
2004/03/17 | 230 | 235 | 230 | 235 | 2,000 |
2004/03/16 | 230 | 230 | 230 | 230 | 3,000 |
2004/03/15 | 225 | 225 | 224 | 225 | 13,000 |
2004/03/12 | 229 | 229 | 225 | 225 | 8,000 |
2004/03/11 | 229 | 230 | 224 | 225 | 13,000 |
2004/03/10 | 228 | 228 | 228 | 228 | 2,000 |
2004/03/09 | 225 | 225 | 223 | 223 | 6,000 |
2004/03/08 | 220 | 225 | 220 | 222 | 12,000 |
2004/03/05 | 220 | 220 | 220 | 220 | 1,000 |
2004/03/04 | 220 | 220 | 220 | 220 | 5,000 |
2004/02/27 | 215 | 223 | 215 | 223 | 12,000 |
2004/02/25 | 220 | 220 | 215 | 215 | 8,000 |
2004/02/24 | 219 | 221 | 219 | 220 | 5,000 |
2004/02/20 | 220 | 220 | 220 | 220 | 1,000 |
2004/02/19 | 220 | 220 | 211 | 220 | 5,000 |
2004/02/18 | 219 | 221 | 219 | 221 | 6,000 |
2004/02/09 | 220 | 220 | 220 | 220 | 1,000 |
2004/02/06 | 211 | 220 | 211 | 220 | 6,000 |
2004/02/04 | 210 | 210 | 210 | 210 | 2,000 |
2004/02/03 | 210 | 210 | 210 | 210 | 2,000 |
2004/02/02 | 209 | 210 | 209 | 210 | 3,000 |
2004/01/29 | 212 | 212 | 212 | 212 | 2,000 |
2004/01/28 | 211 | 211 | 206 | 206 | 7,000 |
2004/01/26 | 214 | 214 | 210 | 211 | 8,000 |
2004/01/23 | 208 | 212 | 208 | 212 | 5,000 |
2004/01/21 | 214 | 214 | 207 | 208 | 7,000 |
2004/01/20 | 210 | 210 | 210 | 210 | 4,000 |
2004/01/19 | 210 | 210 | 209 | 210 | 13,000 |
2004/01/16 | 209 | 210 | 209 | 210 | 6,000 |
2004/01/15 | 210 | 210 | 207 | 210 | 7,000 |
2004/01/14 | 210 | 210 | 210 | 210 | 2,000 |
2004/01/13 | 212 | 212 | 210 | 210 | 10,000 |
2004/01/09 | 211 | 211 | 210 | 211 | 3,000 |
2004/01/08 | 215 | 215 | 210 | 210 | 6,000 |
2004/01/07 | 209 | 210 | 209 | 209 | 4,000 |
2004/01/05 | 209 | 209 | 209 | 209 | 2,000 |