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 |
---|---|---|---|---|---|
2014/12/30 | 585 | 587 | 579 | 583 | 12,900 |
2014/12/29 | 585 | 588 | 570 | 578 | 4,600 |
2014/12/26 | 564 | 579 | 564 | 575 | 10,200 |
2014/12/25 | 567 | 567 | 558 | 560 | 13,000 |
2014/12/24 | 558 | 570 | 558 | 567 | 9,800 |
2014/12/22 | 560 | 561 | 554 | 559 | 9,300 |
2014/12/19 | 557 | 560 | 550 | 556 | 12,200 |
2014/12/18 | 554 | 559 | 554 | 557 | 4,700 |
2014/12/17 | 556 | 556 | 552 | 553 | 7,300 |
2014/12/16 | 569 | 569 | 556 | 556 | 12,100 |
2014/12/15 | 569 | 573 | 569 | 569 | 5,700 |
2014/12/12 | 562 | 575 | 562 | 569 | 14,700 |
2014/12/11 | 571 | 574 | 555 | 560 | 12,700 |
2014/12/10 | 575 | 575 | 569 | 571 | 7,600 |
2014/12/09 | 585 | 585 | 578 | 578 | 2,900 |
2014/12/08 | 590 | 590 | 567 | 587 | 14,000 |
2014/12/05 | 577 | 583 | 573 | 583 | 10,600 |
2014/12/04 | 575 | 579 | 569 | 576 | 15,500 |
2014/12/03 | 569 | 578 | 569 | 574 | 5,000 |
2014/12/02 | 575 | 575 | 568 | 573 | 5,700 |
2014/12/01 | 565 | 574 | 565 | 571 | 4,400 |
2014/11/28 | 572 | 573 | 568 | 569 | 4,700 |
2014/11/27 | 575 | 575 | 565 | 572 | 14,300 |
2014/11/26 | 575 | 580 | 573 | 574 | 5,500 |
2014/11/25 | 570 | 574 | 569 | 573 | 4,900 |
2014/11/21 | 578 | 578 | 566 | 569 | 3,800 |
2014/11/20 | 574 | 583 | 559 | 569 | 13,000 |
2014/11/19 | 588 | 588 | 574 | 574 | 7,300 |
2014/11/18 | 558 | 585 | 558 | 574 | 7,800 |
2014/11/17 | 569 | 571 | 562 | 563 | 9,600 |
2014/11/14 | 590 | 590 | 575 | 579 | 6,200 |
2014/11/13 | 571 | 590 | 570 | 586 | 12,900 |
2014/11/12 | 579 | 580 | 569 | 572 | 10,300 |
2014/11/11 | 580 | 583 | 576 | 577 | 6,300 |
2014/11/10 | 583 | 583 | 576 | 578 | 5,200 |
2014/11/07 | 585 | 585 | 577 | 582 | 7,500 |
2014/11/06 | 597 | 597 | 584 | 585 | 7,500 |
2014/11/05 | 586 | 590 | 585 | 590 | 10,500 |
2014/11/04 | 592 | 600 | 580 | 586 | 23,400 |
2014/10/31 | 570 | 591 | 566 | 572 | 18,400 |
2014/10/30 | 569 | 576 | 561 | 570 | 31,600 |
2014/10/29 | 565 | 578 | 565 | 574 | 6,700 |
2014/10/28 | 571 | 580 | 561 | 563 | 9,900 |
2014/10/27 | 575 | 576 | 565 | 571 | 12,000 |
2014/10/24 | 585 | 585 | 573 | 575 | 11,500 |
2014/10/23 | 580 | 580 | 560 | 572 | 6,600 |
2014/10/22 | 568 | 580 | 558 | 579 | 11,600 |
2014/10/21 | 560 | 565 | 553 | 556 | 9,600 |
2014/10/20 | 545 | 564 | 541 | 561 | 20,200 |
2014/10/17 | 541 | 547 | 539 | 539 | 12,200 |
2014/10/16 | 541 | 556 | 541 | 547 | 12,500 |
2014/10/15 | 555 | 562 | 552 | 561 | 8,100 |
2014/10/14 | 549 | 576 | 549 | 554 | 14,900 |
2014/10/10 | 565 | 570 | 556 | 566 | 27,000 |
2014/10/09 | 585 | 585 | 575 | 575 | 11,700 |
2014/10/08 | 584 | 586 | 579 | 585 | 14,700 |
2014/10/07 | 602 | 604 | 591 | 592 | 10,700 |
2014/10/06 | 600 | 602 | 593 | 601 | 9,400 |
2014/10/03 | 585 | 590 | 578 | 588 | 10,800 |
2014/10/02 | 589 | 606 | 584 | 587 | 18,400 |
2014/10/01 | 606 | 610 | 605 | 606 | 14,900 |
2014/09/30 | 619 | 620 | 604 | 608 | 17,300 |
2014/09/29 | 609 | 622 | 609 | 619 | 45,700 |
2014/09/26 | 591 | 612 | 590 | 603 | 53,300 |
2014/09/25 | 591 | 598 | 587 | 590 | 137,300 |
2014/09/24 | 593 | 601 | 591 | 591 | 26,200 |
2014/09/22 | 597 | 600 | 590 | 593 | 20,500 |
2014/09/19 | 593 | 599 | 585 | 595 | 29,900 |
2014/09/18 | 581 | 592 | 571 | 590 | 39,800 |
2014/09/17 | 582 | 582 | 573 | 578 | 10,500 |
2014/09/16 | 574 | 582 | 557 | 579 | 16,500 |
2014/09/12 | 588 | 592 | 570 | 574 | 61,000 |
2014/09/11 | 602 | 602 | 588 | 594 | 30,500 |
2014/09/10 | 603 | 610 | 597 | 602 | 17,800 |
2014/09/09 | 621 | 621 | 597 | 603 | 31,400 |
2014/09/08 | 630 | 631 | 611 | 619 | 49,000 |
2014/09/05 | 600 | 623 | 600 | 622 | 62,000 |
2014/09/04 | 590 | 600 | 586 | 598 | 44,400 |
2014/09/03 | 580 | 590 | 580 | 590 | 49,400 |
2014/09/02 | 575 | 582 | 571 | 579 | 34,600 |
2014/09/01 | 566 | 580 | 565 | 578 | 21,200 |
2014/08/29 | 573 | 573 | 564 | 571 | 17,500 |
2014/08/28 | 598 | 598 | 564 | 573 | 50,300 |
2014/08/27 | 550 | 598 | 549 | 598 | 98,800 |
2014/08/26 | 544 | 545 | 541 | 541 | 7,800 |
2014/08/25 | 545 | 545 | 543 | 543 | 7,000 |
2014/08/22 | 541 | 546 | 540 | 544 | 10,900 |
2014/08/21 | 534 | 540 | 534 | 540 | 6,400 |
2014/08/20 | 538 | 538 | 534 | 537 | 3,900 |
2014/08/19 | 529 | 537 | 529 | 532 | 15,300 |
2014/08/18 | 535 | 535 | 519 | 528 | 29,600 |
2014/08/15 | 534 | 534 | 525 | 529 | 7,600 |
2014/08/14 | 531 | 535 | 531 | 534 | 2,500 |
2014/08/13 | 531 | 534 | 527 | 531 | 4,300 |
2014/08/12 | 530 | 535 | 520 | 531 | 10,400 |
2014/08/11 | 520 | 525 | 520 | 525 | 7,000 |
2014/08/08 | 520 | 529 | 512 | 514 | 12,900 |
2014/08/07 | 519 | 528 | 519 | 525 | 8,600 |
2014/08/06 | 531 | 536 | 517 | 522 | 19,600 |
2014/08/05 | 541 | 542 | 531 | 531 | 10,500 |
2014/08/04 | 538 | 539 | 533 | 535 | 5,500 |
2014/08/01 | 534 | 538 | 534 | 536 | 8,800 |
2014/07/31 | 562 | 562 | 534 | 539 | 16,600 |
2014/07/30 | 540 | 560 | 539 | 552 | 29,500 |
2014/07/29 | 523 | 538 | 523 | 537 | 14,700 |
2014/07/28 | 530 | 533 | 527 | 533 | 3,500 |
2014/07/25 | 530 | 530 | 525 | 529 | 10,600 |
2014/07/24 | 527 | 531 | 527 | 530 | 7,700 |
2014/07/23 | 534 | 535 | 531 | 533 | 3,000 |
2014/07/22 | 531 | 531 | 525 | 531 | 6,000 |
2014/07/18 | 524 | 530 | 520 | 524 | 7,600 |
2014/07/17 | 526 | 533 | 526 | 530 | 6,200 |
2014/07/16 | 533 | 540 | 523 | 526 | 6,600 |
2014/07/15 | 544 | 544 | 531 | 533 | 5,700 |
2014/07/14 | 534 | 537 | 530 | 536 | 5,500 |
2014/07/11 | 517 | 526 | 516 | 524 | 6,100 |
2014/07/10 | 544 | 545 | 519 | 523 | 26,900 |
2014/07/09 | 545 | 548 | 541 | 544 | 16,300 |
2014/07/08 | 558 | 559 | 545 | 548 | 45,000 |
2014/07/07 | 532 | 564 | 532 | 557 | 98,500 |
2014/07/04 | 530 | 530 | 525 | 525 | 7,000 |
2014/07/03 | 535 | 535 | 531 | 532 | 2,400 |
2014/07/02 | 535 | 535 | 529 | 532 | 4,200 |
2014/07/01 | 537 | 537 | 528 | 528 | 10,600 |
2014/06/30 | 523 | 527 | 518 | 527 | 9,300 |
2014/06/27 | 525 | 525 | 520 | 523 | 9,800 |
2014/06/26 | 533 | 535 | 521 | 528 | 11,400 |
2014/06/25 | 534 | 535 | 528 | 533 | 18,200 |
2014/06/24 | 524 | 534 | 516 | 534 | 21,200 |
2014/06/23 | 524 | 525 | 504 | 524 | 15,100 |
2014/06/20 | 526 | 530 | 521 | 524 | 5,400 |
2014/06/19 | 530 | 533 | 524 | 530 | 10,700 |
2014/06/18 | 526 | 530 | 522 | 527 | 13,300 |
2014/06/17 | 518 | 526 | 518 | 522 | 4,700 |
2014/06/16 | 521 | 521 | 510 | 517 | 16,400 |
2014/06/13 | 529 | 529 | 515 | 521 | 22,100 |
2014/06/12 | 517 | 523 | 512 | 514 | 12,600 |
2014/06/11 | 520 | 523 | 511 | 518 | 8,200 |
2014/06/10 | 512 | 519 | 510 | 518 | 3,600 |
2014/06/09 | 518 | 519 | 500 | 512 | 11,000 |
2014/06/06 | 520 | 527 | 507 | 518 | 8,200 |
2014/06/05 | 510 | 517 | 505 | 515 | 12,900 |
2014/06/04 | 532 | 532 | 517 | 520 | 7,600 |
2014/06/03 | 534 | 537 | 530 | 533 | 19,400 |
2014/06/02 | 538 | 538 | 522 | 528 | 25,300 |
2014/05/30 | 502 | 519 | 500 | 518 | 26,100 |
2014/05/29 | 502 | 506 | 500 | 502 | 10,400 |
2014/05/28 | 498 | 504 | 495 | 500 | 33,900 |
2014/05/27 | 499 | 499 | 495 | 496 | 13,800 |
2014/05/26 | 494 | 496 | 491 | 495 | 13,900 |
2014/05/23 | 489 | 492 | 489 | 491 | 9,300 |
2014/05/22 | 481 | 489 | 481 | 489 | 4,600 |
2014/05/21 | 488 | 488 | 472 | 479 | 5,600 |
2014/05/20 | 475 | 489 | 475 | 488 | 2,100 |
2014/05/19 | 493 | 493 | 473 | 473 | 4,900 |
2014/05/16 | 488 | 488 | 477 | 477 | 6,800 |
2014/05/15 | 485 | 489 | 483 | 488 | 2,300 |
2014/05/14 | 496 | 497 | 487 | 489 | 5,300 |
2014/05/13 | 499 | 499 | 492 | 493 | 4,500 |
2014/05/12 | 500 | 500 | 491 | 492 | 6,400 |
2014/05/09 | 500 | 500 | 490 | 499 | 36,800 |
2014/05/08 | 461 | 488 | 460 | 479 | 20,600 |
2014/05/07 | 470 | 473 | 460 | 460 | 18,600 |
2014/05/02 | 473 | 478 | 470 | 477 | 12,200 |
2014/05/01 | 476 | 480 | 474 | 479 | 13,700 |
2014/04/30 | 481 | 486 | 476 | 477 | 16,200 |
2014/04/28 | 482 | 486 | 477 | 478 | 7,900 |
2014/04/25 | 487 | 494 | 487 | 488 | 11,700 |
2014/04/24 | 490 | 490 | 480 | 487 | 8,700 |
2014/04/23 | 476 | 502 | 476 | 488 | 17,000 |
2014/04/22 | 496 | 496 | 482 | 484 | 5,900 |
2014/04/21 | 497 | 498 | 490 | 492 | 5,900 |
2014/04/18 | 496 | 496 | 483 | 493 | 8,400 |
2014/04/17 | 494 | 497 | 488 | 488 | 6,700 |
2014/04/16 | 488 | 490 | 483 | 487 | 13,600 |
2014/04/15 | 487 | 490 | 483 | 484 | 6,100 |
2014/04/14 | 480 | 490 | 480 | 487 | 6,500 |
2014/04/11 | 484 | 494 | 474 | 480 | 14,200 |
2014/04/10 | 498 | 505 | 488 | 488 | 28,200 |
2014/04/09 | 502 | 505 | 494 | 498 | 19,800 |
2014/04/08 | 515 | 519 | 503 | 507 | 20,400 |
2014/04/07 | 511 | 522 | 508 | 517 | 9,900 |
2014/04/04 | 519 | 524 | 519 | 521 | 17,900 |
2014/04/03 | 522 | 527 | 516 | 520 | 28,800 |
2014/04/02 | 527 | 528 | 524 | 525 | 17,800 |
2014/04/01 | 524 | 527 | 515 | 527 | 33,800 |
2014/03/31 | 530 | 530 | 521 | 525 | 24,600 |
2014/03/28 | 509 | 533 | 509 | 528 | 48,300 |
2014/03/27 | 517 | 519 | 505 | 518 | 31,000 |
2014/03/26 | 520 | 520 | 512 | 518 | 39,000 |
2014/03/25 | 525 | 530 | 513 | 515 | 57,600 |
2014/03/24 | 500 | 529 | 499 | 522 | 76,300 |
2014/03/20 | 510 | 512 | 500 | 500 | 39,500 |
2014/03/19 | 499 | 518 | 499 | 510 | 56,700 |
2014/03/18 | 493 | 500 | 491 | 497 | 36,800 |
2014/03/17 | 483 | 500 | 481 | 484 | 75,500 |
2014/03/14 | 484 | 491 | 478 | 478 | 45,100 |
2014/03/13 | 490 | 494 | 488 | 490 | 18,900 |
2014/03/12 | 492 | 499 | 490 | 492 | 25,900 |
2014/03/11 | 495 | 499 | 491 | 498 | 23,100 |
2014/03/10 | 498 | 498 | 488 | 490 | 30,200 |
2014/03/07 | 507 | 507 | 495 | 498 | 18,700 |
2014/03/06 | 506 | 507 | 496 | 503 | 23,800 |
2014/03/05 | 510 | 514 | 496 | 506 | 21,500 |
2014/03/04 | 485 | 506 | 482 | 504 | 21,700 |
2014/03/03 | 494 | 508 | 472 | 498 | 66,700 |
2014/02/28 | 531 | 531 | 504 | 514 | 63,500 |
2014/02/27 | 526 | 560 | 523 | 531 | 202,300 |
2014/02/26 | 500 | 525 | 500 | 520 | 72,900 |
2014/02/25 | 488 | 508 | 488 | 499 | 39,000 |
2014/02/24 | 467 | 486 | 467 | 480 | 17,900 |
2014/02/21 | 457 | 479 | 457 | 475 | 23,300 |
2014/02/20 | 468 | 468 | 454 | 457 | 12,500 |
2014/02/19 | 467 | 468 | 460 | 466 | 7,300 |
2014/02/18 | 450 | 472 | 450 | 471 | 34,100 |
2014/02/17 | 451 | 459 | 451 | 455 | 14,000 |
2014/02/14 | 460 | 468 | 446 | 448 | 25,700 |
2014/02/13 | 459 | 461 | 450 | 454 | 15,600 |
2014/02/12 | 460 | 468 | 451 | 454 | 30,500 |
2014/02/10 | 471 | 471 | 453 | 461 | 28,700 |
2014/02/07 | 440 | 451 | 440 | 448 | 31,200 |
2014/02/06 | 453 | 453 | 438 | 438 | 26,200 |
2014/02/05 | 449 | 453 | 426 | 433 | 51,800 |
2014/02/04 | 431 | 444 | 422 | 433 | 79,700 |
2014/02/03 | 455 | 463 | 447 | 455 | 75,900 |
2014/01/31 | 516 | 516 | 461 | 480 | 116,900 |
2014/01/30 | 530 | 531 | 500 | 506 | 70,100 |
2014/01/29 | 535 | 548 | 533 | 541 | 26,900 |
2014/01/28 | 519 | 532 | 519 | 525 | 17,400 |
2014/01/27 | 525 | 535 | 520 | 522 | 34,000 |
2014/01/24 | 548 | 560 | 539 | 547 | 58,400 |
2014/01/23 | 564 | 569 | 552 | 552 | 46,100 |
2014/01/22 | 577 | 577 | 559 | 566 | 56,300 |
2014/01/21 | 573 | 588 | 568 | 572 | 154,700 |
2014/01/20 | 550 | 579 | 538 | 560 | 197,800 |
2014/01/17 | 515 | 542 | 510 | 531 | 105,000 |
2014/01/16 | 513 | 516 | 510 | 512 | 10,100 |
2014/01/15 | 508 | 514 | 506 | 514 | 8,200 |
2014/01/14 | 515 | 524 | 500 | 507 | 29,300 |
2014/01/10 | 527 | 527 | 506 | 517 | 14,800 |
2014/01/09 | 529 | 529 | 519 | 527 | 10,200 |
2014/01/08 | 528 | 529 | 517 | 529 | 18,200 |
2014/01/07 | 525 | 529 | 521 | 526 | 25,900 |
2014/01/06 | 523 | 525 | 515 | 523 | 16,100 |