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 |
|---|---|---|---|---|---|
| 2009/12/29 | 193 | 193 | 193 | 193 | 3,000 |
| 2009/12/25 | 192 | 192 | 192 | 192 | 5,000 |
| 2009/12/24 | 193 | 193 | 189 | 192 | 11,000 |
| 2009/12/22 | 186 | 186 | 186 | 186 | 1,000 |
| 2009/12/21 | 185 | 185 | 184 | 184 | 2,000 |
| 2009/12/17 | 194 | 194 | 194 | 194 | 8,000 |
| 2009/12/16 | 194 | 194 | 194 | 194 | 1,000 |
| 2009/12/15 | 194 | 194 | 194 | 194 | 3,000 |
| 2009/12/14 | 194 | 199 | 194 | 194 | 24,000 |
| 2009/12/11 | 184 | 194 | 184 | 194 | 9,000 |
| 2009/12/10 | 175 | 178 | 175 | 178 | 6,000 |
| 2009/12/09 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/12/08 | 177 | 177 | 177 | 177 | 2,000 |
| 2009/12/03 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/12/02 | 176 | 176 | 173 | 173 | 3,000 |
| 2009/12/01 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/11/30 | 175 | 180 | 175 | 180 | 2,000 |
| 2009/11/27 | 170 | 175 | 170 | 175 | 3,000 |
| 2009/11/26 | 185 | 185 | 170 | 170 | 14,000 |
| 2009/11/25 | 178 | 185 | 178 | 185 | 3,000 |
| 2009/11/24 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/11/19 | 167 | 167 | 165 | 165 | 4,000 |
| 2009/11/18 | 173 | 173 | 170 | 170 | 3,000 |
| 2009/11/16 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/11/13 | 181 | 181 | 180 | 180 | 3,000 |
| 2009/11/11 | 183 | 188 | 183 | 188 | 2,000 |
| 2009/11/05 | 185 | 186 | 185 | 186 | 2,000 |
| 2009/11/04 | 181 | 185 | 181 | 183 | 8,000 |
| 2009/10/29 | 190 | 190 | 190 | 190 | 2,000 |
| 2009/10/28 | 190 | 192 | 190 | 192 | 2,000 |
| 2009/10/27 | 201 | 201 | 201 | 201 | 5,000 |
| 2009/10/26 | 198 | 201 | 198 | 201 | 8,000 |
| 2009/10/23 | 198 | 198 | 198 | 198 | 1,000 |
| 2009/10/22 | 192 | 194 | 192 | 194 | 2,000 |
| 2009/10/21 | 183 | 183 | 183 | 183 | 2,000 |
| 2009/10/20 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/10/16 | 187 | 187 | 187 | 187 | 2,000 |
| 2009/10/14 | 187 | 187 | 187 | 187 | 1,000 |
| 2009/10/07 | 183 | 186 | 183 | 186 | 2,000 |
| 2009/10/02 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/10/01 | 187 | 187 | 187 | 187 | 1,000 |
| 2009/09/29 | 191 | 191 | 191 | 191 | 1,000 |
| 2009/09/28 | 191 | 191 | 188 | 188 | 7,000 |
| 2009/09/25 | 197 | 197 | 196 | 196 | 13,000 |
| 2009/09/24 | 190 | 196 | 190 | 196 | 3,000 |
| 2009/09/18 | 195 | 195 | 190 | 195 | 19,000 |
| 2009/09/17 | 194 | 194 | 190 | 190 | 10,000 |
| 2009/09/16 | 194 | 194 | 194 | 194 | 1,000 |
| 2009/09/15 | 194 | 194 | 194 | 194 | 1,000 |
| 2009/09/14 | 194 | 195 | 193 | 195 | 11,000 |
| 2009/09/11 | 199 | 199 | 192 | 199 | 14,000 |
| 2009/09/10 | 197 | 199 | 196 | 199 | 8,000 |
| 2009/09/09 | 195 | 200 | 195 | 195 | 7,000 |
| 2009/09/08 | 200 | 200 | 200 | 200 | 3,000 |
| 2009/09/07 | 199 | 199 | 199 | 199 | 1,000 |
| 2009/09/04 | 205 | 205 | 200 | 200 | 4,000 |
| 2009/09/02 | 201 | 201 | 200 | 200 | 6,000 |
| 2009/09/01 | 208 | 208 | 200 | 201 | 14,000 |
| 2009/08/31 | 209 | 209 | 209 | 209 | 1,000 |
| 2009/08/28 | 209 | 210 | 206 | 206 | 7,000 |
| 2009/08/27 | 206 | 209 | 206 | 209 | 21,000 |
| 2009/08/26 | 203 | 203 | 202 | 202 | 2,000 |
| 2009/08/25 | 202 | 202 | 202 | 202 | 6,000 |
| 2009/08/24 | 200 | 202 | 197 | 202 | 7,000 |
| 2009/08/20 | 199 | 201 | 199 | 201 | 3,000 |
| 2009/08/19 | 206 | 209 | 199 | 199 | 22,000 |
| 2009/08/18 | 201 | 203 | 199 | 201 | 36,000 |
| 2009/08/17 | 203 | 203 | 203 | 203 | 2,000 |
| 2009/08/14 | 206 | 206 | 203 | 203 | 6,000 |
| 2009/08/13 | 210 | 210 | 209 | 209 | 7,000 |
| 2009/08/12 | 212 | 212 | 208 | 208 | 2,000 |
| 2009/08/11 | 216 | 216 | 215 | 215 | 3,000 |
| 2009/08/10 | 223 | 223 | 219 | 219 | 2,000 |
| 2009/08/07 | 215 | 215 | 215 | 215 | 4,000 |
| 2009/08/06 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/08/05 | 215 | 216 | 215 | 215 | 23,000 |
| 2009/08/04 | 204 | 215 | 204 | 215 | 28,000 |
| 2009/08/03 | 203 | 203 | 203 | 203 | 1,000 |
| 2009/07/31 | 201 | 201 | 201 | 201 | 1,000 |
| 2009/07/30 | 204 | 204 | 200 | 204 | 9,000 |
| 2009/07/29 | 201 | 201 | 200 | 200 | 4,000 |
| 2009/07/28 | 205 | 205 | 203 | 203 | 3,000 |
| 2009/07/27 | 208 | 208 | 205 | 205 | 3,000 |
| 2009/07/24 | 204 | 205 | 204 | 205 | 16,000 |
| 2009/07/23 | 196 | 204 | 196 | 204 | 6,000 |
| 2009/07/22 | 201 | 201 | 201 | 201 | 4,000 |
| 2009/07/21 | 200 | 200 | 200 | 200 | 11,000 |
| 2009/07/17 | 199 | 202 | 199 | 200 | 4,000 |
| 2009/07/16 | 196 | 198 | 196 | 198 | 3,000 |
| 2009/07/15 | 194 | 194 | 194 | 194 | 1,000 |
| 2009/07/14 | 191 | 193 | 191 | 192 | 8,000 |
| 2009/07/13 | 196 | 196 | 190 | 190 | 22,000 |
| 2009/07/10 | 194 | 195 | 193 | 193 | 10,000 |
| 2009/07/09 | 197 | 198 | 190 | 191 | 28,000 |
| 2009/07/08 | 198 | 201 | 198 | 201 | 6,000 |
| 2009/07/07 | 210 | 210 | 203 | 203 | 26,000 |
| 2009/07/06 | 207 | 208 | 207 | 207 | 5,000 |
| 2009/07/03 | 202 | 205 | 202 | 203 | 6,000 |
| 2009/07/02 | 207 | 208 | 206 | 206 | 10,000 |
| 2009/07/01 | 208 | 213 | 206 | 206 | 12,000 |
| 2009/06/29 | 216 | 216 | 213 | 213 | 2,000 |
| 2009/06/26 | 221 | 221 | 206 | 216 | 30,000 |
| 2009/06/25 | 208 | 214 | 206 | 214 | 9,000 |
| 2009/06/24 | 201 | 205 | 201 | 205 | 2,000 |
| 2009/06/23 | 201 | 201 | 201 | 201 | 2,000 |
| 2009/06/22 | 203 | 203 | 203 | 203 | 1,000 |
| 2009/06/19 | 203 | 203 | 199 | 199 | 3,000 |
| 2009/06/18 | 209 | 209 | 200 | 200 | 18,000 |
| 2009/06/17 | 208 | 212 | 207 | 207 | 9,000 |
| 2009/06/16 | 219 | 219 | 204 | 206 | 6,000 |
| 2009/06/15 | 225 | 227 | 221 | 224 | 15,000 |
| 2009/06/12 | 213 | 229 | 213 | 229 | 23,000 |
| 2009/06/11 | 213 | 213 | 209 | 210 | 21,000 |
| 2009/06/10 | 203 | 214 | 203 | 214 | 31,000 |
| 2009/06/09 | 198 | 200 | 197 | 200 | 24,000 |
| 2009/06/08 | 195 | 200 | 195 | 195 | 24,000 |
| 2009/06/05 | 191 | 192 | 190 | 191 | 7,000 |
| 2009/06/04 | 185 | 190 | 183 | 190 | 15,000 |
| 2009/06/03 | 191 | 191 | 188 | 189 | 12,000 |
| 2009/06/02 | 193 | 193 | 189 | 189 | 17,000 |
| 2009/06/01 | 190 | 191 | 188 | 190 | 16,000 |
| 2009/05/29 | 185 | 187 | 184 | 187 | 8,000 |
| 2009/05/28 | 186 | 186 | 180 | 183 | 10,000 |
| 2009/05/27 | 182 | 186 | 182 | 186 | 9,000 |
| 2009/05/26 | 182 | 182 | 180 | 180 | 17,000 |
| 2009/05/25 | 176 | 181 | 176 | 180 | 12,000 |
| 2009/05/22 | 175 | 175 | 175 | 175 | 4,000 |
| 2009/05/21 | 172 | 177 | 172 | 175 | 8,000 |
| 2009/05/20 | 175 | 176 | 169 | 172 | 61,000 |
| 2009/05/19 | 184 | 184 | 179 | 179 | 13,000 |
| 2009/05/18 | 185 | 185 | 180 | 180 | 10,000 |
| 2009/05/15 | 180 | 185 | 178 | 182 | 25,000 |
| 2009/05/14 | 179 | 180 | 179 | 179 | 4,000 |
| 2009/05/13 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/05/12 | 180 | 180 | 180 | 180 | 5,000 |
| 2009/05/11 | 180 | 183 | 180 | 183 | 4,000 |
| 2009/05/08 | 181 | 181 | 180 | 180 | 4,000 |
| 2009/05/07 | 181 | 181 | 180 | 180 | 8,000 |
| 2009/04/30 | 180 | 182 | 180 | 182 | 5,000 |
| 2009/04/28 | 180 | 181 | 180 | 181 | 5,000 |
| 2009/04/24 | 185 | 185 | 181 | 185 | 14,000 |
| 2009/04/23 | 185 | 185 | 185 | 185 | 4,000 |
| 2009/04/22 | 180 | 190 | 179 | 187 | 29,000 |
| 2009/04/21 | 180 | 180 | 180 | 180 | 4,000 |
| 2009/04/20 | 182 | 182 | 180 | 180 | 8,000 |
| 2009/04/17 | 183 | 183 | 180 | 180 | 14,000 |
| 2009/04/15 | 186 | 186 | 182 | 182 | 5,000 |
| 2009/04/10 | 192 | 192 | 192 | 192 | 2,000 |
| 2009/04/09 | 193 | 193 | 193 | 193 | 1,000 |
| 2009/04/08 | 187 | 187 | 187 | 187 | 1,000 |
| 2009/04/07 | 187 | 187 | 187 | 187 | 1,000 |
| 2009/04/06 | 191 | 191 | 190 | 190 | 6,000 |
| 2009/03/26 | 195 | 195 | 195 | 195 | 3,000 |
| 2009/03/25 | 196 | 196 | 187 | 188 | 15,000 |
| 2009/03/24 | 186 | 196 | 186 | 196 | 4,000 |
| 2009/03/23 | 186 | 186 | 186 | 186 | 1,000 |
| 2009/03/19 | 185 | 186 | 185 | 186 | 3,000 |
| 2009/03/18 | 200 | 200 | 187 | 187 | 6,000 |
| 2009/03/17 | 190 | 190 | 185 | 185 | 9,000 |
| 2009/03/16 | 192 | 192 | 192 | 192 | 5,000 |
| 2009/03/13 | 191 | 191 | 191 | 191 | 1,000 |
| 2009/03/12 | 216 | 216 | 198 | 198 | 3,000 |
| 2009/03/09 | 206 | 206 | 206 | 206 | 1,000 |
| 2009/03/04 | 206 | 206 | 206 | 206 | 1,000 |
| 2009/03/02 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/02/27 | 211 | 211 | 210 | 210 | 19,000 |
| 2009/02/26 | 202 | 210 | 202 | 210 | 2,000 |
| 2009/02/25 | 197 | 197 | 197 | 197 | 4,000 |
| 2009/02/24 | 199 | 199 | 197 | 197 | 4,000 |
| 2009/02/23 | 188 | 198 | 188 | 198 | 2,000 |
| 2009/02/16 | 202 | 205 | 199 | 199 | 5,000 |
| 2009/02/12 | 220 | 220 | 216 | 216 | 9,000 |
| 2009/02/10 | 221 | 221 | 220 | 220 | 10,000 |
| 2009/02/09 | 214 | 223 | 213 | 223 | 11,000 |
| 2009/02/06 | 216 | 216 | 213 | 213 | 9,000 |
| 2009/02/05 | 212 | 215 | 212 | 215 | 8,000 |
| 2009/02/04 | 215 | 215 | 214 | 214 | 7,000 |
| 2009/02/03 | 218 | 218 | 213 | 213 | 12,000 |
| 2009/02/02 | 223 | 223 | 218 | 218 | 12,000 |
| 2009/01/30 | 233 | 233 | 225 | 225 | 11,000 |
| 2009/01/29 | 229 | 235 | 229 | 235 | 6,000 |
| 2009/01/28 | 231 | 231 | 228 | 228 | 17,000 |
| 2009/01/27 | 220 | 231 | 220 | 231 | 13,000 |
| 2009/01/22 | 216 | 217 | 214 | 215 | 14,000 |
| 2009/01/21 | 231 | 231 | 217 | 217 | 12,000 |
| 2009/01/20 | 240 | 240 | 233 | 233 | 9,000 |
| 2009/01/19 | 244 | 244 | 240 | 240 | 25,000 |
| 2009/01/16 | 244 | 244 | 243 | 243 | 8,000 |
| 2009/01/15 | 241 | 244 | 241 | 244 | 15,000 |
| 2009/01/14 | 242 | 242 | 241 | 241 | 9,000 |
| 2009/01/13 | 242 | 247 | 242 | 242 | 25,000 |
| 2009/01/09 | 233 | 247 | 233 | 240 | 33,000 |
| 2009/01/08 | 226 | 229 | 226 | 228 | 9,000 |
| 2009/01/07 | 234 | 239 | 231 | 231 | 5,000 |
| 2009/01/06 | 240 | 241 | 239 | 239 | 17,000 |
| 2009/01/05 | 242 | 244 | 240 | 240 | 20,000 |