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 |
|---|---|---|---|---|---|
| 2008/12/30 | 234 | 241 | 234 | 240 | 9,000 |
| 2008/12/29 | 228 | 235 | 228 | 233 | 24,000 |
| 2008/12/26 | 216 | 228 | 216 | 228 | 16,000 |
| 2008/12/25 | 204 | 219 | 204 | 212 | 13,000 |
| 2008/12/24 | 203 | 203 | 200 | 201 | 11,000 |
| 2008/12/22 | 191 | 196 | 191 | 195 | 11,000 |
| 2008/12/19 | 184 | 184 | 182 | 183 | 40,000 |
| 2008/12/18 | 193 | 193 | 182 | 182 | 21,000 |
| 2008/12/17 | 193 | 198 | 193 | 194 | 11,000 |
| 2008/12/16 | 196 | 196 | 191 | 191 | 11,000 |
| 2008/12/15 | 210 | 210 | 196 | 201 | 10,000 |
| 2008/12/12 | 211 | 215 | 210 | 210 | 12,000 |
| 2008/12/11 | 222 | 222 | 206 | 212 | 13,000 |
| 2008/12/10 | 232 | 234 | 221 | 222 | 15,000 |
| 2008/12/09 | 249 | 249 | 241 | 245 | 12,000 |
| 2008/12/08 | 250 | 255 | 250 | 255 | 25,000 |
| 2008/12/05 | 250 | 250 | 236 | 240 | 35,000 |
| 2008/12/04 | 257 | 260 | 250 | 250 | 39,000 |
| 2008/12/03 | 236 | 263 | 236 | 258 | 55,000 |
| 2008/12/02 | 234 | 236 | 230 | 236 | 43,000 |
| 2008/12/01 | 223 | 234 | 223 | 234 | 30,000 |
| 2008/11/28 | 221 | 226 | 220 | 223 | 41,000 |
| 2008/11/27 | 214 | 220 | 214 | 220 | 30,000 |
| 2008/11/26 | 207 | 213 | 207 | 212 | 14,000 |
| 2008/11/25 | 215 | 219 | 205 | 207 | 43,000 |
| 2008/11/21 | 206 | 210 | 200 | 204 | 23,000 |
| 2008/11/20 | 193 | 210 | 190 | 205 | 53,000 |
| 2008/11/19 | 191 | 200 | 188 | 193 | 28,000 |
| 2008/11/18 | 191 | 197 | 189 | 189 | 31,000 |
| 2008/11/17 | 190 | 199 | 185 | 190 | 9,000 |
| 2008/11/14 | 192 | 195 | 185 | 185 | 27,000 |
| 2008/11/13 | 189 | 193 | 189 | 190 | 32,000 |
| 2008/11/12 | 191 | 201 | 189 | 200 | 10,000 |
| 2008/11/11 | 194 | 194 | 193 | 193 | 3,000 |
| 2008/11/10 | 203 | 204 | 197 | 198 | 22,000 |
| 2008/11/07 | 189 | 189 | 186 | 186 | 6,000 |
| 2008/11/05 | 191 | 200 | 190 | 198 | 26,000 |
| 2008/11/04 | 188 | 188 | 188 | 188 | 3,000 |
| 2008/10/31 | 185 | 199 | 184 | 199 | 7,000 |
| 2008/10/30 | 185 | 195 | 185 | 195 | 16,000 |
| 2008/10/29 | 185 | 185 | 178 | 179 | 28,000 |
| 2008/10/28 | 176 | 181 | 173 | 181 | 33,000 |
| 2008/10/27 | 180 | 180 | 175 | 176 | 21,000 |
| 2008/10/24 | 191 | 191 | 175 | 175 | 36,000 |
| 2008/10/23 | 189 | 189 | 173 | 186 | 40,000 |
| 2008/10/22 | 196 | 197 | 190 | 197 | 11,000 |
| 2008/10/21 | 210 | 210 | 192 | 198 | 47,000 |
| 2008/10/20 | 200 | 210 | 200 | 209 | 26,000 |
| 2008/10/17 | 174 | 180 | 171 | 180 | 22,000 |
| 2008/10/16 | 165 | 171 | 155 | 170 | 84,000 |
| 2008/10/15 | 174 | 183 | 169 | 183 | 40,000 |
| 2008/10/14 | 181 | 184 | 172 | 183 | 46,000 |
| 2008/10/10 | 165 | 165 | 135 | 151 | 86,000 |
| 2008/10/09 | 135 | 166 | 135 | 160 | 51,000 |
| 2008/10/08 | 159 | 165 | 138 | 140 | 101,000 |
| 2008/10/07 | 155 | 171 | 149 | 169 | 113,000 |
| 2008/10/06 | 195 | 199 | 172 | 180 | 69,000 |
| 2008/10/03 | 195 | 200 | 185 | 200 | 76,000 |
| 2008/10/02 | 223 | 223 | 199 | 200 | 80,000 |
| 2008/10/01 | 233 | 235 | 221 | 222 | 44,000 |
| 2008/09/30 | 232 | 232 | 221 | 232 | 64,000 |
| 2008/09/29 | 234 | 240 | 223 | 238 | 118,000 |
| 2008/09/26 | 233 | 233 | 208 | 219 | 80,000 |
| 2008/09/25 | 239 | 239 | 229 | 230 | 91,000 |
| 2008/09/24 | 240 | 242 | 226 | 237 | 135,000 |
| 2008/09/22 | 244 | 247 | 231 | 240 | 221,000 |
| 2008/09/19 | 230 | 260 | 222 | 224 | 730,000 |
| 2008/09/18 | 199 | 216 | 195 | 210 | 1,224,000 |
| 2008/09/17 | 274 | 274 | 274 | 274 | 14,000 |
| 2008/09/16 | 389 | 389 | 354 | 354 | 56,000 |
| 2008/09/12 | 437 | 438 | 427 | 434 | 25,000 |
| 2008/09/11 | 437 | 439 | 427 | 437 | 26,000 |
| 2008/09/10 | 437 | 440 | 428 | 437 | 21,000 |
| 2008/09/09 | 427 | 432 | 425 | 432 | 17,000 |
| 2008/09/08 | 428 | 440 | 425 | 433 | 21,000 |
| 2008/09/05 | 442 | 445 | 420 | 428 | 29,000 |
| 2008/09/04 | 446 | 450 | 442 | 449 | 26,000 |
| 2008/09/03 | 450 | 453 | 444 | 451 | 24,000 |
| 2008/09/02 | 450 | 453 | 445 | 449 | 5,000 |
| 2008/09/01 | 452 | 452 | 450 | 450 | 24,000 |
| 2008/08/29 | 446 | 453 | 446 | 452 | 41,000 |
| 2008/08/28 | 450 | 450 | 435 | 446 | 40,000 |
| 2008/08/27 | 441 | 453 | 441 | 445 | 30,000 |
| 2008/08/26 | 443 | 448 | 441 | 441 | 10,000 |
| 2008/08/25 | 452 | 452 | 447 | 449 | 13,000 |
| 2008/08/22 | 448 | 452 | 447 | 452 | 5,000 |
| 2008/08/21 | 457 | 458 | 450 | 453 | 16,000 |
| 2008/08/20 | 446 | 456 | 446 | 456 | 9,000 |
| 2008/08/19 | 455 | 456 | 455 | 456 | 4,000 |
| 2008/08/18 | 455 | 455 | 444 | 455 | 16,000 |
| 2008/08/15 | 446 | 453 | 444 | 453 | 9,000 |
| 2008/08/14 | 445 | 455 | 444 | 446 | 19,000 |
| 2008/08/13 | 447 | 456 | 442 | 450 | 10,000 |
| 2008/08/12 | 449 | 454 | 443 | 447 | 18,000 |
| 2008/08/11 | 455 | 457 | 441 | 444 | 28,000 |
| 2008/08/08 | 456 | 460 | 451 | 458 | 7,000 |
| 2008/08/07 | 460 | 461 | 460 | 461 | 2,000 |
| 2008/08/06 | 457 | 463 | 457 | 461 | 14,000 |
| 2008/08/05 | 450 | 457 | 441 | 452 | 38,000 |
| 2008/08/04 | 460 | 460 | 450 | 452 | 14,000 |
| 2008/08/01 | 460 | 460 | 455 | 459 | 6,000 |
| 2008/07/31 | 456 | 460 | 453 | 459 | 11,000 |
| 2008/07/30 | 463 | 464 | 458 | 461 | 40,000 |
| 2008/07/29 | 460 | 463 | 460 | 463 | 6,000 |
| 2008/07/28 | 459 | 459 | 454 | 458 | 17,000 |
| 2008/07/25 | 455 | 460 | 455 | 457 | 16,000 |
| 2008/07/24 | 466 | 467 | 454 | 455 | 36,000 |
| 2008/07/23 | 465 | 467 | 461 | 467 | 21,000 |
| 2008/07/22 | 470 | 472 | 466 | 470 | 21,000 |
| 2008/07/18 | 477 | 480 | 470 | 474 | 40,000 |
| 2008/07/17 | 460 | 478 | 459 | 477 | 49,000 |
| 2008/07/16 | 450 | 458 | 445 | 458 | 51,000 |
| 2008/07/15 | 444 | 450 | 444 | 450 | 34,000 |
| 2008/07/14 | 445 | 445 | 440 | 445 | 10,000 |
| 2008/07/11 | 437 | 445 | 435 | 445 | 10,000 |
| 2008/07/10 | 436 | 438 | 433 | 438 | 11,000 |
| 2008/07/09 | 437 | 439 | 435 | 438 | 22,000 |
| 2008/07/08 | 438 | 443 | 435 | 436 | 29,000 |
| 2008/07/07 | 443 | 448 | 440 | 443 | 17,000 |
| 2008/07/04 | 449 | 450 | 442 | 445 | 24,000 |
| 2008/07/03 | 445 | 451 | 444 | 447 | 27,000 |
| 2008/07/02 | 441 | 455 | 441 | 446 | 33,000 |
| 2008/07/01 | 441 | 442 | 433 | 440 | 24,000 |
| 2008/06/30 | 447 | 449 | 438 | 441 | 16,000 |
| 2008/06/27 | 451 | 451 | 441 | 447 | 21,000 |
| 2008/06/26 | 446 | 451 | 438 | 451 | 22,000 |
| 2008/06/25 | 453 | 454 | 441 | 441 | 24,000 |
| 2008/06/24 | 453 | 453 | 453 | 453 | 2,000 |
| 2008/06/23 | 453 | 454 | 450 | 451 | 9,000 |
| 2008/06/20 | 451 | 451 | 445 | 448 | 13,000 |
| 2008/06/19 | 447 | 450 | 440 | 448 | 24,000 |
| 2008/06/18 | 442 | 448 | 440 | 445 | 30,000 |
| 2008/06/17 | 450 | 450 | 433 | 448 | 33,000 |
| 2008/06/16 | 453 | 454 | 446 | 452 | 48,000 |
| 2008/06/13 | 455 | 459 | 440 | 453 | 51,000 |
| 2008/06/12 | 460 | 463 | 460 | 460 | 4,000 |
| 2008/06/11 | 463 | 463 | 457 | 461 | 13,000 |
| 2008/06/10 | 463 | 465 | 455 | 462 | 24,000 |
| 2008/06/09 | 464 | 464 | 460 | 464 | 12,000 |
| 2008/06/06 | 457 | 467 | 455 | 465 | 66,000 |
| 2008/06/05 | 455 | 460 | 447 | 453 | 24,000 |
| 2008/06/04 | 454 | 459 | 450 | 455 | 22,000 |
| 2008/06/03 | 455 | 460 | 451 | 455 | 84,000 |
| 2008/06/02 | 445 | 460 | 441 | 455 | 46,000 |
| 2008/05/30 | 427 | 450 | 427 | 448 | 37,000 |
| 2008/05/29 | 425 | 432 | 424 | 428 | 69,000 |
| 2008/05/28 | 414 | 425 | 414 | 424 | 45,000 |
| 2008/05/27 | 418 | 419 | 413 | 418 | 24,000 |
| 2008/05/26 | 418 | 419 | 412 | 417 | 6,000 |
| 2008/05/23 | 418 | 420 | 415 | 418 | 12,000 |
| 2008/05/22 | 413 | 418 | 410 | 418 | 20,000 |
| 2008/05/21 | 419 | 420 | 413 | 418 | 25,000 |
| 2008/05/20 | 421 | 421 | 420 | 420 | 3,000 |
| 2008/05/19 | 420 | 421 | 418 | 420 | 15,000 |
| 2008/05/16 | 421 | 422 | 415 | 417 | 25,000 |
| 2008/05/15 | 422 | 423 | 414 | 419 | 26,000 |
| 2008/05/14 | 421 | 424 | 418 | 423 | 8,000 |
| 2008/05/13 | 418 | 422 | 418 | 421 | 5,000 |
| 2008/05/12 | 418 | 423 | 418 | 418 | 18,000 |
| 2008/05/09 | 420 | 422 | 418 | 418 | 8,000 |
| 2008/05/08 | 424 | 424 | 424 | 424 | 1,000 |
| 2008/05/07 | 426 | 426 | 424 | 424 | 2,000 |
| 2008/05/02 | 420 | 425 | 420 | 423 | 7,000 |
| 2008/05/01 | 420 | 425 | 420 | 425 | 17,000 |
| 2008/04/30 | 420 | 420 | 420 | 420 | 9,000 |
| 2008/04/28 | 420 | 420 | 417 | 418 | 5,000 |
| 2008/04/25 | 410 | 415 | 410 | 415 | 11,000 |
| 2008/04/24 | 405 | 410 | 405 | 410 | 6,000 |
| 2008/04/23 | 406 | 408 | 402 | 408 | 8,000 |
| 2008/04/22 | 409 | 409 | 401 | 406 | 11,000 |
| 2008/04/21 | 405 | 412 | 402 | 407 | 17,000 |
| 2008/04/18 | 403 | 408 | 395 | 405 | 16,000 |
| 2008/04/17 | 408 | 409 | 402 | 408 | 18,000 |
| 2008/04/16 | 407 | 408 | 402 | 405 | 6,000 |
| 2008/04/15 | 403 | 408 | 403 | 405 | 6,000 |
| 2008/04/14 | 409 | 409 | 402 | 407 | 6,000 |
| 2008/04/11 | 407 | 410 | 405 | 405 | 3,000 |
| 2008/04/10 | 404 | 408 | 402 | 407 | 8,000 |
| 2008/04/09 | 408 | 408 | 390 | 401 | 37,000 |
| 2008/04/08 | 411 | 415 | 409 | 413 | 24,000 |
| 2008/04/07 | 415 | 415 | 412 | 412 | 14,000 |
| 2008/04/04 | 416 | 419 | 414 | 418 | 27,000 |
| 2008/04/03 | 419 | 419 | 411 | 419 | 24,000 |
| 2008/04/02 | 417 | 420 | 416 | 420 | 11,000 |
| 2008/04/01 | 424 | 424 | 411 | 416 | 18,000 |
| 2008/03/31 | 422 | 428 | 416 | 419 | 40,000 |
| 2008/03/28 | 398 | 420 | 398 | 417 | 31,000 |
| 2008/03/27 | 400 | 400 | 399 | 399 | 3,000 |
| 2008/03/26 | 397 | 400 | 397 | 398 | 13,000 |
| 2008/03/25 | 400 | 400 | 399 | 399 | 33,000 |
| 2008/03/24 | 396 | 400 | 396 | 400 | 31,000 |
| 2008/03/21 | 388 | 393 | 388 | 391 | 60,000 |
| 2008/03/19 | 388 | 393 | 388 | 393 | 6,000 |
| 2008/03/18 | 387 | 388 | 382 | 383 | 11,000 |
| 2008/03/17 | 400 | 400 | 385 | 385 | 7,000 |
| 2008/03/14 | 385 | 390 | 380 | 390 | 16,000 |
| 2008/03/13 | 380 | 384 | 380 | 380 | 8,000 |
| 2008/03/12 | 380 | 384 | 377 | 383 | 15,000 |
| 2008/03/11 | 380 | 386 | 380 | 384 | 21,000 |
| 2008/03/10 | 382 | 389 | 380 | 389 | 11,000 |
| 2008/03/07 | 380 | 390 | 380 | 390 | 29,000 |
| 2008/03/06 | 383 | 386 | 383 | 386 | 5,000 |
| 2008/03/05 | 389 | 389 | 383 | 386 | 7,000 |
| 2008/03/04 | 387 | 387 | 382 | 385 | 18,000 |
| 2008/03/03 | 384 | 388 | 383 | 386 | 6,000 |
| 2008/02/29 | 390 | 393 | 385 | 389 | 12,000 |
| 2008/02/28 | 385 | 390 | 385 | 390 | 25,000 |
| 2008/02/27 | 400 | 401 | 395 | 395 | 18,000 |
| 2008/02/26 | 395 | 400 | 390 | 398 | 41,000 |
| 2008/02/25 | 395 | 395 | 390 | 395 | 22,000 |
| 2008/02/22 | 395 | 395 | 395 | 395 | 2,000 |
| 2008/02/21 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/02/20 | 395 | 395 | 395 | 395 | 21,000 |
| 2008/02/19 | 395 | 399 | 395 | 395 | 15,000 |
| 2008/02/18 | 399 | 400 | 395 | 400 | 18,000 |
| 2008/02/15 | 402 | 402 | 398 | 400 | 34,000 |
| 2008/02/14 | 393 | 401 | 392 | 400 | 91,000 |
| 2008/02/13 | 391 | 395 | 391 | 392 | 6,000 |
| 2008/02/12 | 393 | 393 | 386 | 391 | 9,000 |
| 2008/02/08 | 389 | 394 | 389 | 389 | 26,000 |
| 2008/02/07 | 394 | 394 | 394 | 394 | 6,000 |
| 2008/02/06 | 389 | 394 | 387 | 394 | 10,000 |
| 2008/02/05 | 388 | 390 | 388 | 390 | 25,000 |
| 2008/02/04 | 384 | 388 | 384 | 388 | 8,000 |
| 2008/02/01 | 385 | 390 | 384 | 384 | 16,000 |
| 2008/01/31 | 381 | 381 | 381 | 381 | 3,000 |
| 2008/01/30 | 385 | 385 | 381 | 381 | 25,000 |
| 2008/01/29 | 381 | 385 | 380 | 381 | 45,000 |
| 2008/01/28 | 377 | 380 | 377 | 380 | 19,000 |
| 2008/01/25 | 376 | 377 | 375 | 377 | 4,000 |
| 2008/01/24 | 370 | 374 | 369 | 374 | 16,000 |
| 2008/01/23 | 374 | 374 | 374 | 374 | 1,000 |
| 2008/01/22 | 375 | 380 | 370 | 380 | 17,000 |
| 2008/01/18 | 375 | 375 | 370 | 375 | 5,000 |
| 2008/01/17 | 365 | 378 | 365 | 378 | 15,000 |
| 2008/01/16 | 370 | 382 | 356 | 380 | 28,000 |
| 2008/01/15 | 370 | 375 | 360 | 375 | 54,000 |
| 2008/01/11 | 373 | 375 | 365 | 375 | 42,000 |
| 2008/01/10 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/01/09 | 375 | 380 | 375 | 380 | 8,000 |
| 2008/01/08 | 381 | 381 | 375 | 380 | 4,000 |
| 2008/01/07 | 375 | 381 | 375 | 381 | 11,000 |
| 2008/01/04 | 379 | 379 | 375 | 375 | 2,000 |