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 |
|---|---|---|---|---|---|
| 2010/12/30 | 269 | 276 | 269 | 276 | 14,000 |
| 2010/12/29 | 261 | 265 | 261 | 265 | 4,000 |
| 2010/12/28 | 270 | 270 | 262 | 263 | 5,000 |
| 2010/12/27 | 270 | 270 | 265 | 265 | 2,000 |
| 2010/12/24 | 265 | 268 | 260 | 268 | 23,000 |
| 2010/12/22 | 265 | 265 | 264 | 265 | 5,000 |
| 2010/12/21 | 264 | 264 | 264 | 264 | 2,000 |
| 2010/12/20 | 264 | 265 | 260 | 260 | 3,000 |
| 2010/12/17 | 261 | 261 | 257 | 259 | 5,000 |
| 2010/12/16 | 259 | 270 | 255 | 260 | 29,000 |
| 2010/12/15 | 268 | 268 | 256 | 256 | 10,000 |
| 2010/12/14 | 268 | 268 | 267 | 267 | 19,000 |
| 2010/12/13 | 266 | 267 | 266 | 267 | 9,000 |
| 2010/12/10 | 262 | 265 | 262 | 265 | 6,000 |
| 2010/12/09 | 262 | 263 | 261 | 261 | 10,000 |
| 2010/12/08 | 263 | 265 | 261 | 261 | 6,000 |
| 2010/12/07 | 257 | 274 | 255 | 259 | 58,000 |
| 2010/12/06 | 255 | 282 | 253 | 254 | 50,000 |
| 2010/12/03 | 235 | 241 | 235 | 241 | 8,000 |
| 2010/12/02 | 236 | 236 | 231 | 232 | 8,000 |
| 2010/12/01 | 236 | 236 | 236 | 236 | 1,000 |
| 2010/11/30 | 234 | 234 | 234 | 234 | 5,000 |
| 2010/11/29 | 245 | 246 | 242 | 242 | 5,000 |
| 2010/11/26 | 245 | 245 | 245 | 245 | 6,000 |
| 2010/11/25 | 245 | 245 | 245 | 245 | 1,000 |
| 2010/11/24 | 243 | 244 | 243 | 244 | 2,000 |
| 2010/11/22 | 0 | 0 | 0 | 244 | 0 |
| 2010/11/19 | 244 | 244 | 244 | 244 | 1,000 |
| 2010/11/18 | 236 | 240 | 236 | 240 | 3,000 |
| 2010/11/17 | 233 | 238 | 233 | 233 | 6,000 |
| 2010/11/16 | 239 | 241 | 233 | 233 | 9,000 |
| 2010/11/15 | 241 | 243 | 238 | 238 | 17,000 |
| 2010/11/12 | 251 | 251 | 251 | 251 | 2,000 |
| 2010/11/11 | 257 | 257 | 257 | 257 | 1,000 |
| 2010/11/10 | 252 | 257 | 252 | 257 | 6,000 |
| 2010/11/09 | 250 | 260 | 250 | 260 | 15,000 |
| 2010/11/08 | 246 | 255 | 246 | 250 | 45,000 |
| 2010/11/05 | 235 | 238 | 235 | 238 | 4,000 |
| 2010/11/04 | 0 | 0 | 0 | 233 | 0 |
| 2010/11/02 | 228 | 233 | 228 | 233 | 4,000 |
| 2010/11/01 | 221 | 225 | 221 | 225 | 5,000 |
| 2010/10/29 | 235 | 235 | 235 | 235 | 1,000 |
| 2010/10/28 | 0 | 0 | 0 | 243 | 0 |
| 2010/10/27 | 242 | 243 | 242 | 243 | 2,000 |
| 2010/10/26 | 240 | 240 | 240 | 240 | 5,000 |
| 2010/10/25 | 240 | 240 | 240 | 240 | 3,000 |
| 2010/10/22 | 235 | 240 | 235 | 240 | 2,000 |
| 2010/10/21 | 233 | 233 | 233 | 233 | 1,000 |
| 2010/10/20 | 234 | 240 | 234 | 238 | 9,000 |
| 2010/10/19 | 0 | 0 | 0 | 234 | 0 |
| 2010/10/18 | 234 | 234 | 234 | 234 | 2,000 |
| 2010/10/15 | 232 | 232 | 230 | 230 | 2,000 |
| 2010/10/14 | 233 | 235 | 233 | 235 | 2,000 |
| 2010/10/13 | 241 | 241 | 241 | 241 | 1,000 |
| 2010/10/12 | 230 | 238 | 230 | 238 | 2,000 |
| 2010/10/08 | 228 | 228 | 228 | 228 | 5,000 |
| 2010/10/07 | 235 | 235 | 235 | 235 | 1,000 |
| 2010/10/06 | 237 | 237 | 237 | 237 | 2,000 |
| 2010/10/05 | 0 | 0 | 0 | 237 | 0 |
| 2010/10/04 | 236 | 245 | 236 | 237 | 10,000 |
| 2010/10/01 | 0 | 0 | 0 | 244 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 244 | 0 |
| 2010/09/29 | 244 | 244 | 244 | 244 | 2,000 |
| 2010/09/28 | 244 | 244 | 244 | 244 | 2,000 |
| 2010/09/27 | 240 | 244 | 239 | 244 | 5,000 |
| 2010/09/24 | 236 | 239 | 236 | 239 | 5,000 |
| 2010/09/22 | 236 | 236 | 236 | 236 | 1,000 |
| 2010/09/21 | 0 | 0 | 0 | 233 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 233 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 233 | 0 |
| 2010/09/15 | 232 | 233 | 232 | 233 | 4,000 |
| 2010/09/14 | 225 | 229 | 225 | 229 | 2,000 |
| 2010/09/13 | 233 | 233 | 232 | 232 | 4,000 |
| 2010/09/10 | 233 | 233 | 233 | 233 | 1,000 |
| 2010/09/09 | 233 | 233 | 233 | 233 | 1,000 |
| 2010/09/08 | 237 | 237 | 237 | 237 | 1,000 |
| 2010/09/07 | 234 | 234 | 230 | 233 | 11,000 |
| 2010/09/06 | 0 | 0 | 0 | 233 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 233 | 0 |
| 2010/09/02 | 231 | 233 | 231 | 233 | 3,000 |
| 2010/09/01 | 233 | 239 | 233 | 235 | 3,000 |
| 2010/08/31 | 243 | 243 | 241 | 241 | 2,000 |
| 2010/08/30 | 248 | 248 | 248 | 248 | 1,000 |
| 2010/08/27 | 245 | 245 | 245 | 245 | 1,000 |
| 2010/08/26 | 0 | 0 | 0 | 243 | 0 |
| 2010/08/25 | 245 | 245 | 235 | 243 | 13,000 |
| 2010/08/24 | 240 | 245 | 237 | 245 | 14,000 |
| 2010/08/23 | 244 | 244 | 240 | 240 | 13,000 |
| 2010/08/20 | 0 | 0 | 0 | 239 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 239 | 0 |
| 2010/08/18 | 235 | 239 | 235 | 239 | 14,000 |
| 2010/08/17 | 232 | 235 | 227 | 227 | 16,000 |
| 2010/08/16 | 233 | 233 | 233 | 233 | 1,000 |
| 2010/08/13 | 0 | 0 | 0 | 233 | 0 |
| 2010/08/12 | 233 | 233 | 233 | 233 | 1,000 |
| 2010/08/11 | 236 | 236 | 236 | 236 | 1,000 |
| 2010/08/10 | 240 | 242 | 240 | 242 | 3,000 |
| 2010/08/09 | 253 | 260 | 240 | 240 | 19,000 |
| 2010/08/06 | 239 | 250 | 237 | 250 | 29,000 |
| 2010/08/05 | 236 | 250 | 236 | 247 | 23,000 |
| 2010/08/04 | 232 | 232 | 232 | 232 | 5,000 |
| 2010/08/03 | 235 | 238 | 235 | 238 | 2,000 |
| 2010/08/02 | 0 | 0 | 0 | 237 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 237 | 0 |
| 2010/07/29 | 237 | 237 | 237 | 237 | 1,000 |
| 2010/07/28 | 237 | 237 | 237 | 237 | 1,000 |
| 2010/07/27 | 235 | 235 | 235 | 235 | 6,000 |
| 2010/07/26 | 235 | 235 | 235 | 235 | 3,000 |
| 2010/07/23 | 234 | 235 | 234 | 235 | 2,000 |
| 2010/07/22 | 228 | 232 | 228 | 232 | 8,000 |
| 2010/07/21 | 228 | 234 | 228 | 234 | 2,000 |
| 2010/07/20 | 226 | 226 | 226 | 226 | 1,000 |
| 2010/07/16 | 229 | 229 | 229 | 229 | 1,000 |
| 2010/07/15 | 229 | 229 | 229 | 229 | 38,000 |
| 2010/07/14 | 236 | 236 | 236 | 236 | 1,000 |
| 2010/07/13 | 244 | 244 | 244 | 244 | 33,000 |
| 2010/07/12 | 236 | 244 | 236 | 244 | 16,000 |
| 2010/07/09 | 0 | 0 | 0 | 233 | 0 |
| 2010/07/08 | 233 | 233 | 233 | 233 | 1,000 |
| 2010/07/07 | 0 | 0 | 0 | 231 | 0 |
| 2010/07/06 | 231 | 231 | 231 | 231 | 1,000 |
| 2010/07/05 | 224 | 233 | 224 | 233 | 6,000 |
| 2010/07/02 | 223 | 231 | 223 | 231 | 14,000 |
| 2010/07/01 | 231 | 231 | 231 | 231 | 2,000 |
| 2010/06/30 | 230 | 230 | 226 | 230 | 7,000 |
| 2010/06/29 | 231 | 233 | 231 | 231 | 10,000 |
| 2010/06/28 | 231 | 231 | 231 | 231 | 2,000 |
| 2010/06/25 | 231 | 231 | 231 | 231 | 5,000 |
| 2010/06/24 | 230 | 232 | 230 | 231 | 3,000 |
| 2010/06/23 | 230 | 231 | 230 | 231 | 2,000 |
| 2010/06/22 | 231 | 231 | 231 | 231 | 1,000 |
| 2010/06/21 | 230 | 233 | 230 | 233 | 13,000 |
| 2010/06/18 | 233 | 233 | 233 | 233 | 1,000 |
| 2010/06/17 | 231 | 233 | 231 | 233 | 3,000 |
| 2010/06/16 | 226 | 233 | 226 | 233 | 4,000 |
| 2010/06/15 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/06/14 | 234 | 235 | 233 | 235 | 4,000 |
| 2010/06/11 | 234 | 234 | 234 | 234 | 1,000 |
| 2010/06/10 | 226 | 235 | 226 | 235 | 4,000 |
| 2010/06/09 | 228 | 228 | 228 | 228 | 3,000 |
| 2010/06/08 | 224 | 228 | 224 | 228 | 4,000 |
| 2010/06/07 | 227 | 228 | 227 | 228 | 4,000 |
| 2010/06/04 | 233 | 235 | 233 | 235 | 4,000 |
| 2010/06/03 | 232 | 235 | 232 | 235 | 6,000 |
| 2010/06/02 | 229 | 229 | 229 | 229 | 1,000 |
| 2010/06/01 | 227 | 230 | 227 | 230 | 4,000 |
| 2010/05/31 | 223 | 232 | 223 | 232 | 4,000 |
| 2010/05/28 | 230 | 230 | 225 | 225 | 7,000 |
| 2010/05/27 | 227 | 227 | 227 | 227 | 2,000 |
| 2010/05/26 | 221 | 222 | 220 | 221 | 7,000 |
| 2010/05/25 | 234 | 234 | 223 | 225 | 17,000 |
| 2010/05/24 | 231 | 231 | 230 | 231 | 5,000 |
| 2010/05/21 | 239 | 239 | 222 | 234 | 17,000 |
| 2010/05/20 | 247 | 247 | 246 | 246 | 4,000 |
| 2010/05/19 | 242 | 252 | 241 | 252 | 7,000 |
| 2010/05/18 | 260 | 264 | 254 | 255 | 35,000 |
| 2010/05/17 | 257 | 260 | 250 | 253 | 28,000 |
| 2010/05/14 | 255 | 264 | 251 | 254 | 36,000 |
| 2010/05/13 | 249 | 249 | 244 | 248 | 9,000 |
| 2010/05/12 | 251 | 254 | 248 | 254 | 5,000 |
| 2010/05/11 | 0 | 0 | 0 | 250 | 0 |
| 2010/05/10 | 244 | 250 | 244 | 250 | 4,000 |
| 2010/05/07 | 245 | 247 | 244 | 246 | 10,000 |
| 2010/05/06 | 250 | 255 | 250 | 255 | 7,000 |
| 2010/04/30 | 255 | 255 | 253 | 253 | 9,000 |
| 2010/04/28 | 245 | 260 | 244 | 255 | 47,000 |
| 2010/04/27 | 243 | 243 | 243 | 243 | 6,000 |
| 2010/04/26 | 237 | 245 | 237 | 245 | 22,000 |
| 2010/04/23 | 225 | 237 | 225 | 237 | 41,000 |
| 2010/04/22 | 215 | 225 | 215 | 225 | 23,000 |
| 2010/04/21 | 218 | 218 | 214 | 215 | 9,000 |
| 2010/04/20 | 221 | 221 | 217 | 218 | 8,000 |
| 2010/04/19 | 225 | 225 | 221 | 221 | 7,000 |
| 2010/04/16 | 228 | 228 | 223 | 226 | 15,000 |
| 2010/04/15 | 230 | 230 | 227 | 228 | 19,000 |
| 2010/04/14 | 225 | 227 | 224 | 227 | 6,000 |
| 2010/04/13 | 227 | 227 | 222 | 226 | 7,000 |
| 2010/04/12 | 228 | 229 | 227 | 229 | 3,000 |
| 2010/04/09 | 226 | 227 | 226 | 227 | 2,000 |
| 2010/04/08 | 221 | 225 | 221 | 225 | 7,000 |
| 2010/04/07 | 223 | 223 | 222 | 222 | 4,000 |
| 2010/04/06 | 222 | 225 | 222 | 223 | 11,000 |
| 2010/04/05 | 217 | 222 | 217 | 222 | 31,000 |
| 2010/04/02 | 217 | 220 | 215 | 217 | 12,000 |
| 2010/04/01 | 213 | 218 | 213 | 218 | 24,000 |
| 2010/03/31 | 212 | 215 | 212 | 213 | 8,000 |
| 2010/03/30 | 208 | 212 | 208 | 211 | 18,000 |
| 2010/03/29 | 205 | 208 | 204 | 208 | 9,000 |
| 2010/03/26 | 210 | 211 | 205 | 210 | 29,000 |
| 2010/03/25 | 206 | 210 | 206 | 210 | 21,000 |
| 2010/03/24 | 207 | 207 | 203 | 205 | 12,000 |
| 2010/03/23 | 202 | 204 | 202 | 203 | 18,000 |
| 2010/03/19 | 204 | 204 | 204 | 204 | 8,000 |
| 2010/03/18 | 198 | 206 | 198 | 204 | 17,000 |
| 2010/03/17 | 198 | 202 | 197 | 197 | 23,000 |
| 2010/03/16 | 196 | 196 | 196 | 196 | 4,000 |
| 2010/03/15 | 198 | 200 | 198 | 199 | 12,000 |
| 2010/03/12 | 198 | 198 | 196 | 196 | 7,000 |
| 2010/03/11 | 199 | 203 | 195 | 197 | 16,000 |
| 2010/03/10 | 200 | 200 | 198 | 199 | 6,000 |
| 2010/03/09 | 206 | 206 | 195 | 200 | 18,000 |
| 2010/03/08 | 205 | 206 | 205 | 206 | 2,000 |
| 2010/03/04 | 203 | 205 | 203 | 205 | 5,000 |
| 2010/03/01 | 203 | 203 | 203 | 203 | 1,000 |
| 2010/02/26 | 203 | 203 | 203 | 203 | 19,000 |
| 2010/02/25 | 203 | 203 | 203 | 203 | 1,000 |
| 2010/02/24 | 197 | 200 | 197 | 200 | 9,000 |
| 2010/02/23 | 202 | 205 | 197 | 197 | 8,000 |
| 2010/02/22 | 195 | 200 | 195 | 197 | 5,000 |
| 2010/02/18 | 191 | 191 | 190 | 190 | 4,000 |
| 2010/02/16 | 195 | 195 | 190 | 192 | 7,000 |
| 2010/02/12 | 200 | 200 | 200 | 200 | 2,000 |
| 2010/02/09 | 195 | 200 | 195 | 200 | 2,000 |
| 2010/02/08 | 192 | 192 | 192 | 192 | 1,000 |
| 2010/02/05 | 190 | 190 | 190 | 190 | 1,000 |
| 2010/02/04 | 194 | 194 | 191 | 191 | 3,000 |
| 2010/02/03 | 193 | 193 | 193 | 193 | 1,000 |
| 2010/02/01 | 191 | 191 | 191 | 191 | 1,000 |
| 2010/01/26 | 195 | 195 | 195 | 195 | 1,000 |
| 2010/01/25 | 200 | 200 | 200 | 200 | 10,000 |
| 2010/01/22 | 196 | 200 | 196 | 200 | 5,000 |
| 2010/01/21 | 196 | 196 | 196 | 196 | 2,000 |
| 2010/01/19 | 195 | 196 | 195 | 196 | 2,000 |
| 2010/01/18 | 200 | 200 | 200 | 200 | 2,000 |
| 2010/01/15 | 200 | 200 | 200 | 200 | 2,000 |
| 2010/01/14 | 201 | 201 | 201 | 201 | 1,000 |
| 2010/01/12 | 200 | 201 | 200 | 200 | 7,000 |
| 2010/01/07 | 198 | 198 | 193 | 193 | 3,000 |
| 2010/01/05 | 199 | 200 | 198 | 198 | 11,000 |
| 2010/01/04 | 198 | 198 | 198 | 198 | 1,000 |