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 |
|---|---|---|---|---|---|
| 2006/12/29 | 290 | 290 | 290 | 290 | 3,000 |
| 2006/12/28 | 289 | 290 | 285 | 290 | 4,000 |
| 2006/12/27 | 290 | 290 | 290 | 290 | 3,000 |
| 2006/12/26 | 290 | 290 | 285 | 285 | 2,000 |
| 2006/12/25 | 288 | 288 | 284 | 285 | 16,000 |
| 2006/12/22 | 292 | 292 | 287 | 287 | 13,000 |
| 2006/12/21 | 291 | 292 | 290 | 292 | 5,000 |
| 2006/12/20 | 294 | 294 | 290 | 290 | 7,000 |
| 2006/12/18 | 294 | 294 | 290 | 290 | 3,000 |
| 2006/12/15 | 289 | 289 | 289 | 289 | 1,000 |
| 2006/12/13 | 289 | 291 | 286 | 291 | 5,000 |
| 2006/12/12 | 292 | 292 | 292 | 292 | 2,000 |
| 2006/12/11 | 285 | 288 | 285 | 288 | 4,000 |
| 2006/12/08 | 285 | 287 | 282 | 287 | 5,000 |
| 2006/12/07 | 286 | 286 | 285 | 285 | 3,000 |
| 2006/12/06 | 296 | 296 | 296 | 296 | 6,000 |
| 2006/12/05 | 296 | 296 | 296 | 296 | 1,000 |
| 2006/12/01 | 289 | 295 | 289 | 290 | 8,000 |
| 2006/11/24 | 278 | 278 | 277 | 277 | 4,000 |
| 2006/11/21 | 276 | 276 | 276 | 276 | 1,000 |
| 2006/11/20 | 285 | 285 | 285 | 285 | 1,000 |
| 2006/11/17 | 285 | 285 | 285 | 285 | 1,000 |
| 2006/11/16 | 284 | 284 | 284 | 284 | 1,000 |
| 2006/11/13 | 285 | 285 | 285 | 285 | 1,000 |
| 2006/11/08 | 285 | 290 | 285 | 290 | 3,000 |
| 2006/11/07 | 284 | 284 | 284 | 284 | 2,000 |
| 2006/11/06 | 284 | 284 | 284 | 284 | 1,000 |
| 2006/11/02 | 308 | 308 | 308 | 308 | 2,000 |
| 2006/11/01 | 293 | 293 | 293 | 293 | 2,000 |
| 2006/10/31 | 286 | 286 | 286 | 286 | 7,000 |
| 2006/10/30 | 286 | 286 | 286 | 286 | 3,000 |
| 2006/10/27 | 286 | 286 | 286 | 286 | 1,000 |
| 2006/10/26 | 285 | 285 | 285 | 285 | 5,000 |
| 2006/10/25 | 280 | 285 | 280 | 285 | 4,000 |
| 2006/10/24 | 280 | 280 | 280 | 280 | 2,000 |
| 2006/10/23 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/10/20 | 278 | 278 | 277 | 277 | 3,000 |
| 2006/10/19 | 287 | 287 | 287 | 287 | 1,000 |
| 2006/10/18 | 274 | 287 | 272 | 287 | 6,000 |
| 2006/10/17 | 275 | 277 | 275 | 277 | 4,000 |
| 2006/10/16 | 270 | 272 | 270 | 272 | 5,000 |
| 2006/10/13 | 280 | 280 | 265 | 269 | 15,000 |
| 2006/10/12 | 280 | 280 | 280 | 280 | 2,000 |
| 2006/10/11 | 285 | 285 | 281 | 281 | 2,000 |
| 2006/10/10 | 285 | 285 | 285 | 285 | 1,000 |
| 2006/10/05 | 281 | 287 | 281 | 287 | 5,000 |
| 2006/10/04 | 283 | 283 | 283 | 283 | 1,000 |
| 2006/10/03 | 283 | 283 | 281 | 282 | 8,000 |
| 2006/10/02 | 293 | 293 | 293 | 293 | 1,000 |
| 2006/09/29 | 295 | 295 | 285 | 285 | 10,000 |
| 2006/09/27 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/09/25 | 290 | 290 | 282 | 282 | 8,000 |
| 2006/09/22 | 290 | 290 | 290 | 290 | 3,000 |
| 2006/09/19 | 290 | 300 | 290 | 300 | 3,000 |
| 2006/09/15 | 299 | 300 | 299 | 300 | 14,000 |
| 2006/09/14 | 300 | 300 | 290 | 290 | 2,000 |
| 2006/09/13 | 291 | 291 | 291 | 291 | 8,000 |
| 2006/09/08 | 291 | 293 | 291 | 293 | 3,000 |
| 2006/09/07 | 305 | 305 | 293 | 293 | 3,000 |
| 2006/09/06 | 293 | 300 | 292 | 300 | 9,000 |
| 2006/09/05 | 295 | 295 | 290 | 290 | 11,000 |
| 2006/09/04 | 295 | 298 | 295 | 295 | 5,000 |
| 2006/08/31 | 296 | 300 | 296 | 300 | 4,000 |
| 2006/08/30 | 305 | 305 | 295 | 295 | 29,000 |
| 2006/08/28 | 310 | 310 | 310 | 310 | 3,000 |
| 2006/08/25 | 310 | 315 | 310 | 315 | 8,000 |
| 2006/08/24 | 318 | 318 | 310 | 310 | 5,000 |
| 2006/08/23 | 306 | 310 | 303 | 310 | 9,000 |
| 2006/08/22 | 305 | 305 | 305 | 305 | 5,000 |
| 2006/08/18 | 300 | 300 | 300 | 300 | 7,000 |
| 2006/08/17 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/08/16 | 298 | 298 | 293 | 297 | 3,000 |
| 2006/08/15 | 296 | 296 | 292 | 292 | 3,000 |
| 2006/08/14 | 296 | 300 | 296 | 299 | 9,000 |
| 2006/08/11 | 287 | 287 | 287 | 287 | 5,000 |
| 2006/08/10 | 286 | 305 | 286 | 301 | 8,000 |
| 2006/08/09 | 301 | 301 | 301 | 301 | 6,000 |
| 2006/08/07 | 305 | 305 | 305 | 305 | 5,000 |
| 2006/08/03 | 301 | 301 | 300 | 300 | 3,000 |
| 2006/08/01 | 295 | 300 | 295 | 300 | 2,000 |
| 2006/07/31 | 295 | 295 | 295 | 295 | 1,000 |
| 2006/07/28 | 301 | 301 | 300 | 300 | 5,000 |
| 2006/07/27 | 295 | 300 | 291 | 300 | 3,000 |
| 2006/07/26 | 291 | 291 | 291 | 291 | 1,000 |
| 2006/07/25 | 290 | 291 | 290 | 291 | 5,000 |
| 2006/07/24 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/07/21 | 295 | 295 | 295 | 295 | 1,000 |
| 2006/07/20 | 296 | 296 | 295 | 295 | 2,000 |
| 2006/07/19 | 296 | 296 | 296 | 296 | 10,000 |
| 2006/07/18 | 297 | 297 | 296 | 296 | 2,000 |
| 2006/07/14 | 296 | 296 | 296 | 296 | 3,000 |
| 2006/07/13 | 291 | 296 | 291 | 296 | 2,000 |
| 2006/07/12 | 306 | 306 | 306 | 306 | 2,000 |
| 2006/07/11 | 306 | 306 | 306 | 306 | 1,000 |
| 2006/07/10 | 305 | 305 | 305 | 305 | 5,000 |
| 2006/07/07 | 305 | 305 | 305 | 305 | 2,000 |
| 2006/07/06 | 305 | 305 | 305 | 305 | 1,000 |
| 2006/07/05 | 305 | 310 | 305 | 310 | 2,000 |
| 2006/07/04 | 305 | 305 | 304 | 304 | 2,000 |
| 2006/07/03 | 304 | 305 | 304 | 305 | 2,000 |
| 2006/06/30 | 309 | 313 | 298 | 313 | 13,000 |
| 2006/06/29 | 308 | 308 | 307 | 308 | 4,000 |
| 2006/06/28 | 308 | 308 | 308 | 308 | 5,000 |
| 2006/06/27 | 307 | 308 | 307 | 308 | 2,000 |
| 2006/06/23 | 303 | 304 | 303 | 304 | 6,000 |
| 2006/06/22 | 304 | 304 | 303 | 303 | 3,000 |
| 2006/06/20 | 316 | 316 | 316 | 316 | 1,000 |
| 2006/06/19 | 300 | 300 | 300 | 300 | 2,000 |
| 2006/06/16 | 295 | 300 | 295 | 299 | 6,000 |
| 2006/06/15 | 306 | 306 | 300 | 300 | 7,000 |
| 2006/06/14 | 300 | 306 | 300 | 306 | 4,000 |
| 2006/06/13 | 310 | 310 | 310 | 310 | 6,000 |
| 2006/06/12 | 298 | 310 | 298 | 310 | 3,000 |
| 2006/06/09 | 310 | 310 | 310 | 310 | 5,000 |
| 2006/06/08 | 306 | 307 | 306 | 307 | 2,000 |
| 2006/06/07 | 300 | 310 | 300 | 309 | 10,000 |
| 2006/06/06 | 300 | 300 | 280 | 281 | 8,000 |
| 2006/06/05 | 301 | 301 | 300 | 300 | 4,000 |
| 2006/06/02 | 305 | 305 | 300 | 300 | 36,000 |
| 2006/06/01 | 303 | 306 | 303 | 306 | 2,000 |
| 2006/05/31 | 318 | 318 | 318 | 318 | 1,000 |
| 2006/05/30 | 320 | 321 | 320 | 321 | 6,000 |
| 2006/05/29 | 318 | 322 | 318 | 320 | 4,000 |
| 2006/05/26 | 318 | 318 | 318 | 318 | 2,000 |
| 2006/05/25 | 318 | 318 | 318 | 318 | 2,000 |
| 2006/05/24 | 317 | 317 | 317 | 317 | 4,000 |
| 2006/05/19 | 317 | 317 | 311 | 314 | 9,000 |
| 2006/05/18 | 320 | 320 | 316 | 316 | 2,000 |
| 2006/05/17 | 320 | 325 | 320 | 325 | 12,000 |
| 2006/05/16 | 335 | 335 | 320 | 325 | 14,000 |
| 2006/05/15 | 320 | 325 | 320 | 325 | 5,000 |
| 2006/05/12 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/05/11 | 340 | 340 | 340 | 340 | 5,000 |
| 2006/05/08 | 348 | 350 | 348 | 350 | 11,000 |
| 2006/05/02 | 351 | 351 | 345 | 348 | 9,000 |
| 2006/05/01 | 355 | 355 | 345 | 345 | 26,000 |
| 2006/04/28 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/04/27 | 330 | 330 | 330 | 330 | 6,000 |
| 2006/04/26 | 329 | 329 | 329 | 329 | 4,000 |
| 2006/04/25 | 330 | 330 | 320 | 320 | 3,000 |
| 2006/04/24 | 320 | 320 | 310 | 310 | 11,000 |
| 2006/04/21 | 325 | 325 | 325 | 325 | 2,000 |
| 2006/04/19 | 325 | 326 | 325 | 326 | 3,000 |
| 2006/04/18 | 327 | 327 | 327 | 327 | 1,000 |
| 2006/04/17 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/04/14 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/04/13 | 330 | 330 | 330 | 330 | 8,000 |
| 2006/04/12 | 337 | 337 | 335 | 335 | 3,000 |
| 2006/04/10 | 336 | 336 | 331 | 331 | 4,000 |
| 2006/04/06 | 338 | 340 | 335 | 340 | 5,000 |
| 2006/04/05 | 338 | 338 | 338 | 338 | 3,000 |
| 2006/04/04 | 335 | 335 | 335 | 335 | 3,000 |
| 2006/04/03 | 346 | 346 | 342 | 342 | 5,000 |
| 2006/03/31 | 340 | 340 | 337 | 337 | 3,000 |
| 2006/03/30 | 334 | 340 | 334 | 340 | 7,000 |
| 2006/03/29 | 340 | 340 | 331 | 338 | 14,000 |
| 2006/03/28 | 350 | 350 | 349 | 349 | 4,000 |
| 2006/03/27 | 350 | 350 | 350 | 350 | 2,000 |
| 2006/03/24 | 356 | 356 | 355 | 355 | 12,000 |
| 2006/03/23 | 352 | 355 | 352 | 355 | 15,000 |
| 2006/03/22 | 341 | 352 | 341 | 352 | 5,000 |
| 2006/03/20 | 335 | 353 | 335 | 353 | 7,000 |
| 2006/03/17 | 340 | 340 | 340 | 340 | 8,000 |
| 2006/03/16 | 330 | 330 | 330 | 330 | 4,000 |
| 2006/03/15 | 330 | 330 | 327 | 327 | 13,000 |
| 2006/03/14 | 330 | 335 | 330 | 330 | 5,000 |
| 2006/03/13 | 340 | 340 | 329 | 329 | 3,000 |
| 2006/03/10 | 325 | 342 | 325 | 340 | 4,000 |
| 2006/03/09 | 320 | 325 | 320 | 325 | 6,000 |
| 2006/03/08 | 330 | 335 | 325 | 325 | 8,000 |
| 2006/03/07 | 320 | 325 | 320 | 325 | 4,000 |
| 2006/03/06 | 316 | 325 | 316 | 325 | 8,000 |
| 2006/03/03 | 336 | 336 | 336 | 336 | 8,000 |
| 2006/03/02 | 335 | 336 | 335 | 336 | 2,000 |
| 2006/03/01 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/02/27 | 326 | 326 | 326 | 326 | 2,000 |
| 2006/02/23 | 319 | 320 | 315 | 315 | 11,000 |
| 2006/02/22 | 309 | 309 | 309 | 309 | 3,000 |
| 2006/02/21 | 300 | 308 | 296 | 308 | 15,000 |
| 2006/02/20 | 333 | 333 | 318 | 320 | 6,000 |
| 2006/02/17 | 333 | 333 | 318 | 318 | 14,000 |
| 2006/02/16 | 340 | 340 | 333 | 333 | 3,000 |
| 2006/02/15 | 341 | 342 | 340 | 340 | 12,000 |
| 2006/02/14 | 347 | 347 | 333 | 338 | 10,000 |
| 2006/02/13 | 350 | 365 | 348 | 348 | 12,000 |
| 2006/02/10 | 355 | 355 | 349 | 352 | 14,000 |
| 2006/02/09 | 357 | 357 | 355 | 355 | 6,000 |
| 2006/02/08 | 356 | 356 | 356 | 356 | 2,000 |
| 2006/02/07 | 356 | 356 | 355 | 355 | 9,000 |
| 2006/02/06 | 353 | 353 | 352 | 352 | 9,000 |
| 2006/02/03 | 358 | 359 | 351 | 355 | 20,000 |
| 2006/02/02 | 360 | 361 | 357 | 357 | 17,000 |
| 2006/02/01 | 370 | 372 | 360 | 360 | 35,000 |
| 2006/01/31 | 355 | 361 | 352 | 361 | 15,000 |
| 2006/01/30 | 359 | 359 | 355 | 355 | 15,000 |
| 2006/01/27 | 351 | 356 | 351 | 353 | 9,000 |
| 2006/01/25 | 346 | 348 | 346 | 348 | 4,000 |
| 2006/01/24 | 346 | 346 | 345 | 345 | 2,000 |
| 2006/01/23 | 345 | 346 | 345 | 345 | 10,000 |
| 2006/01/20 | 355 | 355 | 352 | 352 | 2,000 |
| 2006/01/19 | 345 | 350 | 340 | 350 | 23,000 |
| 2006/01/18 | 362 | 362 | 345 | 350 | 62,000 |
| 2006/01/17 | 365 | 365 | 361 | 362 | 38,000 |
| 2006/01/16 | 362 | 365 | 359 | 360 | 21,000 |
| 2006/01/13 | 360 | 361 | 345 | 357 | 16,000 |
| 2006/01/12 | 365 | 365 | 356 | 360 | 10,000 |
| 2006/01/11 | 366 | 366 | 360 | 360 | 15,000 |
| 2006/01/10 | 368 | 368 | 363 | 367 | 34,000 |
| 2006/01/06 | 357 | 367 | 357 | 367 | 26,000 |
| 2006/01/05 | 349 | 349 | 348 | 349 | 4,000 |
| 2006/01/04 | 348 | 349 | 348 | 349 | 4,000 |