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 |
|---|---|---|---|---|---|
| 2005/12/30 | 345 | 347 | 343 | 347 | 6,000 |
| 2005/12/29 | 345 | 345 | 342 | 342 | 8,000 |
| 2005/12/28 | 342 | 347 | 342 | 347 | 4,000 |
| 2005/12/27 | 345 | 348 | 340 | 340 | 20,000 |
| 2005/12/26 | 342 | 346 | 337 | 342 | 36,000 |
| 2005/12/22 | 341 | 343 | 338 | 340 | 29,000 |
| 2005/12/21 | 356 | 356 | 341 | 341 | 21,000 |
| 2005/12/20 | 339 | 342 | 336 | 341 | 26,000 |
| 2005/12/19 | 345 | 345 | 340 | 341 | 23,000 |
| 2005/12/16 | 356 | 356 | 356 | 356 | 8,000 |
| 2005/12/15 | 366 | 366 | 356 | 357 | 17,000 |
| 2005/12/14 | 370 | 370 | 361 | 368 | 11,000 |
| 2005/12/13 | 361 | 370 | 361 | 370 | 23,000 |
| 2005/12/12 | 362 | 365 | 361 | 361 | 19,000 |
| 2005/12/09 | 352 | 361 | 352 | 361 | 34,000 |
| 2005/12/08 | 352 | 355 | 352 | 352 | 14,000 |
| 2005/12/07 | 352 | 352 | 352 | 352 | 7,000 |
| 2005/12/06 | 355 | 357 | 350 | 350 | 19,000 |
| 2005/12/05 | 338 | 345 | 338 | 345 | 19,000 |
| 2005/12/02 | 339 | 342 | 337 | 337 | 26,000 |
| 2005/12/01 | 339 | 340 | 335 | 338 | 18,000 |
| 2005/11/30 | 339 | 343 | 336 | 343 | 11,000 |
| 2005/11/29 | 350 | 350 | 345 | 345 | 5,000 |
| 2005/11/28 | 365 | 365 | 355 | 355 | 11,000 |
| 2005/11/25 | 355 | 360 | 355 | 360 | 13,000 |
| 2005/11/24 | 357 | 369 | 355 | 355 | 75,000 |
| 2005/11/22 | 349 | 369 | 346 | 367 | 144,000 |
| 2005/11/21 | 330 | 330 | 325 | 326 | 14,000 |
| 2005/11/18 | 333 | 336 | 323 | 328 | 17,000 |
| 2005/11/16 | 331 | 345 | 331 | 333 | 16,000 |
| 2005/11/15 | 344 | 349 | 331 | 331 | 15,000 |
| 2005/11/14 | 331 | 344 | 331 | 344 | 12,000 |
| 2005/11/11 | 348 | 348 | 338 | 340 | 11,000 |
| 2005/11/10 | 345 | 350 | 333 | 333 | 18,000 |
| 2005/11/09 | 345 | 350 | 340 | 340 | 21,000 |
| 2005/11/08 | 360 | 360 | 350 | 360 | 28,000 |
| 2005/11/07 | 351 | 365 | 347 | 363 | 31,000 |
| 2005/11/04 | 334 | 341 | 334 | 341 | 26,000 |
| 2005/11/02 | 328 | 333 | 326 | 326 | 7,000 |
| 2005/11/01 | 329 | 329 | 327 | 327 | 4,000 |
| 2005/10/31 | 340 | 340 | 325 | 327 | 15,000 |
| 2005/10/28 | 325 | 329 | 325 | 325 | 12,000 |
| 2005/10/27 | 335 | 335 | 330 | 330 | 6,000 |
| 2005/10/26 | 328 | 333 | 328 | 333 | 29,000 |
| 2005/10/25 | 332 | 333 | 323 | 328 | 36,000 |
| 2005/10/24 | 335 | 335 | 330 | 332 | 10,000 |
| 2005/10/21 | 344 | 344 | 330 | 335 | 10,000 |
| 2005/10/20 | 335 | 340 | 335 | 340 | 16,000 |
| 2005/10/19 | 337 | 337 | 323 | 332 | 32,000 |
| 2005/10/18 | 348 | 348 | 331 | 331 | 25,000 |
| 2005/10/17 | 352 | 353 | 352 | 352 | 5,000 |
| 2005/10/14 | 352 | 352 | 340 | 352 | 28,000 |
| 2005/10/13 | 358 | 358 | 350 | 350 | 33,000 |
| 2005/10/12 | 360 | 361 | 353 | 353 | 30,000 |
| 2005/10/11 | 365 | 365 | 360 | 365 | 4,000 |
| 2005/10/07 | 375 | 375 | 363 | 365 | 22,000 |
| 2005/10/06 | 370 | 379 | 365 | 379 | 45,000 |
| 2005/10/05 | 378 | 378 | 364 | 370 | 61,000 |
| 2005/10/04 | 376 | 385 | 374 | 379 | 49,000 |
| 2005/10/03 | 382 | 384 | 371 | 384 | 19,000 |
| 2005/09/30 | 398 | 408 | 370 | 387 | 234,000 |
| 2005/09/29 | 360 | 420 | 360 | 408 | 284,000 |
| 2005/09/28 | 350 | 355 | 346 | 350 | 23,000 |
| 2005/09/27 | 350 | 360 | 350 | 350 | 28,000 |
| 2005/09/26 | 353 | 365 | 352 | 360 | 23,000 |
| 2005/09/22 | 358 | 359 | 349 | 358 | 30,000 |
| 2005/09/21 | 364 | 364 | 349 | 358 | 29,000 |
| 2005/09/20 | 380 | 380 | 364 | 367 | 65,000 |
| 2005/09/16 | 377 | 384 | 372 | 381 | 125,000 |
| 2005/09/15 | 375 | 386 | 363 | 367 | 255,000 |
| 2005/09/14 | 359 | 375 | 345 | 368 | 242,000 |
| 2005/09/13 | 333 | 377 | 323 | 349 | 493,000 |
| 2005/09/12 | 340 | 348 | 320 | 331 | 215,000 |
| 2005/09/09 | 298 | 368 | 298 | 325 | 1,368,000 |
| 2005/09/08 | 290 | 293 | 288 | 293 | 25,000 |
| 2005/09/07 | 292 | 292 | 290 | 290 | 8,000 |
| 2005/09/06 | 296 | 296 | 290 | 290 | 18,000 |
| 2005/09/05 | 291 | 295 | 291 | 295 | 42,000 |
| 2005/09/02 | 287 | 288 | 282 | 288 | 25,000 |
| 2005/09/01 | 286 | 287 | 286 | 287 | 2,000 |
| 2005/08/31 | 280 | 280 | 280 | 280 | 6,000 |
| 2005/08/30 | 282 | 282 | 282 | 282 | 1,000 |
| 2005/08/29 | 287 | 287 | 282 | 282 | 12,000 |
| 2005/08/26 | 286 | 286 | 282 | 282 | 7,000 |
| 2005/08/25 | 290 | 290 | 286 | 286 | 9,000 |
| 2005/08/24 | 284 | 290 | 284 | 290 | 13,000 |
| 2005/08/23 | 285 | 299 | 285 | 299 | 10,000 |
| 2005/08/22 | 285 | 285 | 281 | 281 | 3,000 |
| 2005/08/19 | 288 | 288 | 281 | 285 | 6,000 |
| 2005/08/18 | 288 | 288 | 288 | 288 | 3,000 |
| 2005/08/16 | 278 | 281 | 276 | 281 | 4,000 |
| 2005/08/15 | 280 | 288 | 278 | 278 | 14,000 |
| 2005/08/12 | 276 | 276 | 276 | 276 | 2,000 |
| 2005/08/10 | 284 | 288 | 284 | 288 | 4,000 |
| 2005/08/09 | 280 | 280 | 280 | 280 | 6,000 |
| 2005/08/08 | 265 | 270 | 265 | 265 | 4,000 |
| 2005/08/05 | 280 | 280 | 279 | 280 | 23,000 |
| 2005/08/04 | 283 | 283 | 279 | 279 | 5,000 |
| 2005/08/03 | 289 | 290 | 283 | 283 | 8,000 |
| 2005/08/02 | 285 | 288 | 279 | 287 | 15,000 |
| 2005/08/01 | 278 | 280 | 278 | 280 | 4,000 |
| 2005/07/29 | 293 | 293 | 280 | 283 | 30,000 |
| 2005/07/28 | 288 | 294 | 285 | 291 | 25,000 |
| 2005/07/27 | 289 | 292 | 284 | 286 | 72,000 |
| 2005/07/26 | 299 | 299 | 294 | 294 | 8,000 |
| 2005/07/25 | 310 | 310 | 310 | 310 | 4,000 |
| 2005/07/22 | 307 | 310 | 307 | 310 | 5,000 |
| 2005/07/21 | 297 | 308 | 297 | 307 | 3,000 |
| 2005/07/20 | 305 | 309 | 300 | 309 | 9,000 |
| 2005/07/19 | 310 | 310 | 305 | 310 | 10,000 |
| 2005/07/15 | 301 | 310 | 301 | 310 | 16,000 |
| 2005/07/14 | 318 | 318 | 301 | 305 | 28,000 |
| 2005/07/13 | 310 | 312 | 307 | 310 | 55,000 |
| 2005/07/12 | 305 | 315 | 302 | 312 | 87,000 |
| 2005/07/11 | 282 | 303 | 282 | 300 | 67,000 |
| 2005/07/08 | 284 | 284 | 277 | 282 | 6,000 |
| 2005/07/07 | 273 | 275 | 273 | 275 | 6,000 |
| 2005/07/05 | 275 | 276 | 272 | 272 | 4,000 |
| 2005/07/04 | 271 | 271 | 271 | 271 | 1,000 |
| 2005/07/01 | 270 | 270 | 270 | 270 | 1,000 |
| 2005/06/30 | 271 | 275 | 271 | 275 | 4,000 |
| 2005/06/29 | 280 | 280 | 271 | 276 | 8,000 |
| 2005/06/28 | 279 | 279 | 274 | 278 | 5,000 |
| 2005/06/27 | 274 | 274 | 274 | 274 | 1,000 |
| 2005/06/24 | 266 | 270 | 266 | 270 | 10,000 |
| 2005/06/23 | 264 | 265 | 264 | 264 | 6,000 |
| 2005/06/22 | 270 | 270 | 270 | 270 | 1,000 |
| 2005/06/21 | 270 | 272 | 270 | 272 | 2,000 |
| 2005/06/20 | 280 | 280 | 272 | 272 | 8,000 |
| 2005/06/17 | 264 | 280 | 264 | 276 | 18,000 |
| 2005/06/16 | 261 | 261 | 260 | 261 | 12,000 |
| 2005/06/15 | 260 | 261 | 256 | 261 | 12,000 |
| 2005/06/13 | 251 | 253 | 251 | 252 | 14,000 |
| 2005/06/10 | 253 | 253 | 253 | 253 | 3,000 |
| 2005/06/06 | 262 | 263 | 261 | 261 | 5,000 |
| 2005/06/03 | 252 | 262 | 252 | 261 | 3,000 |
| 2005/06/02 | 252 | 252 | 252 | 252 | 1,000 |
| 2005/06/01 | 256 | 256 | 247 | 247 | 10,000 |
| 2005/05/27 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/05/26 | 243 | 245 | 243 | 245 | 8,000 |
| 2005/05/25 | 257 | 257 | 243 | 243 | 8,000 |
| 2005/05/24 | 257 | 257 | 257 | 257 | 1,000 |
| 2005/05/18 | 250 | 250 | 248 | 248 | 5,000 |
| 2005/05/17 | 253 | 253 | 253 | 253 | 6,000 |
| 2005/05/16 | 260 | 260 | 250 | 251 | 9,000 |
| 2005/05/11 | 262 | 263 | 262 | 262 | 8,000 |
| 2005/05/10 | 262 | 262 | 262 | 262 | 3,000 |
| 2005/05/09 | 275 | 275 | 270 | 270 | 2,000 |
| 2005/05/02 | 275 | 275 | 275 | 275 | 1,000 |
| 2005/04/28 | 279 | 280 | 265 | 280 | 9,000 |
| 2005/04/27 | 277 | 289 | 277 | 279 | 17,000 |
| 2005/04/26 | 270 | 278 | 270 | 278 | 5,000 |
| 2005/04/22 | 262 | 262 | 262 | 262 | 1,000 |
| 2005/04/21 | 262 | 262 | 260 | 260 | 3,000 |
| 2005/04/20 | 256 | 260 | 256 | 260 | 4,000 |
| 2005/04/19 | 256 | 259 | 254 | 256 | 8,000 |
| 2005/04/18 | 244 | 250 | 244 | 246 | 25,000 |
| 2005/04/15 | 275 | 275 | 274 | 274 | 2,000 |
| 2005/04/14 | 275 | 275 | 275 | 275 | 2,000 |
| 2005/04/13 | 275 | 276 | 275 | 276 | 2,000 |
| 2005/04/12 | 279 | 279 | 279 | 279 | 1,000 |
| 2005/04/11 | 279 | 279 | 274 | 274 | 2,000 |
| 2005/04/08 | 282 | 282 | 280 | 280 | 5,000 |
| 2005/04/07 | 280 | 280 | 280 | 280 | 5,000 |
| 2005/04/06 | 280 | 280 | 280 | 280 | 1,000 |
| 2005/04/05 | 277 | 277 | 277 | 277 | 2,000 |
| 2005/04/04 | 280 | 280 | 277 | 277 | 4,000 |
| 2005/04/01 | 286 | 288 | 285 | 285 | 4,000 |
| 2005/03/31 | 285 | 285 | 285 | 285 | 2,000 |
| 2005/03/30 | 294 | 294 | 290 | 290 | 4,000 |
| 2005/03/29 | 303 | 303 | 297 | 297 | 6,000 |
| 2005/03/28 | 305 | 305 | 297 | 298 | 17,000 |
| 2005/03/25 | 297 | 305 | 297 | 305 | 12,000 |
| 2005/03/24 | 294 | 300 | 294 | 296 | 20,000 |
| 2005/03/23 | 295 | 304 | 290 | 304 | 28,000 |
| 2005/03/22 | 298 | 298 | 294 | 295 | 7,000 |
| 2005/03/18 | 292 | 297 | 292 | 297 | 21,000 |
| 2005/03/17 | 295 | 295 | 293 | 293 | 5,000 |
| 2005/03/16 | 292 | 293 | 290 | 292 | 9,000 |
| 2005/03/15 | 289 | 294 | 289 | 294 | 9,000 |
| 2005/03/14 | 289 | 289 | 287 | 289 | 12,000 |
| 2005/03/11 | 287 | 294 | 287 | 294 | 4,000 |
| 2005/03/10 | 289 | 294 | 286 | 294 | 6,000 |
| 2005/03/09 | 290 | 290 | 290 | 290 | 12,000 |
| 2005/03/08 | 292 | 292 | 290 | 290 | 10,000 |
| 2005/03/07 | 297 | 299 | 292 | 292 | 6,000 |
| 2005/03/04 | 289 | 292 | 285 | 285 | 18,000 |
| 2005/03/03 | 295 | 295 | 281 | 292 | 16,000 |
| 2005/03/02 | 286 | 293 | 286 | 293 | 10,000 |
| 2005/03/01 | 284 | 284 | 284 | 284 | 10,000 |
| 2005/02/28 | 282 | 284 | 280 | 284 | 25,000 |
| 2005/02/25 | 274 | 276 | 271 | 276 | 13,000 |
| 2005/02/24 | 270 | 274 | 269 | 269 | 38,000 |
| 2005/02/23 | 266 | 270 | 266 | 269 | 14,000 |
| 2005/02/22 | 266 | 267 | 263 | 266 | 14,000 |
| 2005/02/21 | 262 | 267 | 262 | 267 | 8,000 |
| 2005/02/18 | 259 | 266 | 259 | 261 | 32,000 |
| 2005/02/17 | 264 | 268 | 264 | 264 | 18,000 |
| 2005/02/16 | 268 | 268 | 263 | 263 | 12,000 |
| 2005/02/15 | 265 | 266 | 264 | 265 | 15,000 |
| 2005/02/14 | 257 | 264 | 257 | 264 | 4,000 |
| 2005/02/10 | 263 | 263 | 255 | 255 | 10,000 |
| 2005/02/09 | 260 | 262 | 260 | 262 | 4,000 |
| 2005/02/08 | 257 | 258 | 257 | 257 | 11,000 |
| 2005/02/07 | 257 | 257 | 255 | 257 | 5,000 |
| 2005/02/04 | 260 | 264 | 260 | 262 | 7,000 |
| 2005/02/03 | 256 | 260 | 256 | 260 | 9,000 |
| 2005/02/02 | 256 | 258 | 255 | 258 | 8,000 |
| 2005/02/01 | 256 | 256 | 253 | 255 | 7,000 |
| 2005/01/31 | 253 | 256 | 253 | 256 | 4,000 |
| 2005/01/28 | 253 | 253 | 253 | 253 | 3,000 |
| 2005/01/27 | 256 | 256 | 252 | 252 | 6,000 |
| 2005/01/26 | 254 | 258 | 254 | 256 | 4,000 |
| 2005/01/25 | 255 | 259 | 252 | 252 | 16,000 |
| 2005/01/24 | 253 | 254 | 250 | 254 | 3,000 |
| 2005/01/21 | 248 | 258 | 248 | 258 | 11,000 |
| 2005/01/20 | 255 | 255 | 250 | 250 | 4,000 |
| 2005/01/19 | 255 | 255 | 255 | 255 | 1,000 |
| 2005/01/18 | 258 | 260 | 258 | 259 | 12,000 |
| 2005/01/17 | 247 | 254 | 247 | 253 | 15,000 |
| 2005/01/14 | 245 | 245 | 238 | 245 | 16,000 |
| 2005/01/13 | 241 | 244 | 239 | 243 | 8,000 |
| 2005/01/12 | 239 | 244 | 239 | 239 | 4,000 |
| 2005/01/11 | 240 | 245 | 239 | 245 | 14,000 |
| 2005/01/07 | 231 | 240 | 231 | 239 | 24,000 |
| 2005/01/06 | 229 | 232 | 227 | 227 | 10,000 |
| 2005/01/05 | 223 | 226 | 222 | 226 | 12,000 |
| 2005/01/04 | 224 | 224 | 224 | 224 | 1,000 |