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 |
---|---|---|---|---|---|
2017/12/29 | 1,143 | 1,144 | 1,110 | 1,118 | 71,400 |
2017/12/28 | 1,059 | 1,119 | 1,057 | 1,113 | 75,200 |
2017/12/27 | 1,023 | 1,069 | 1,023 | 1,065 | 35,100 |
2017/12/26 | 1,030 | 1,033 | 1,015 | 1,024 | 24,300 |
2017/12/25 | 1,044 | 1,044 | 1,020 | 1,032 | 23,000 |
2017/12/22 | 1,047 | 1,058 | 1,043 | 1,046 | 23,400 |
2017/12/21 | 1,037 | 1,056 | 1,033 | 1,056 | 16,000 |
2017/12/20 | 1,020 | 1,038 | 1,010 | 1,037 | 40,200 |
2017/12/19 | 1,058 | 1,060 | 1,029 | 1,037 | 39,800 |
2017/12/18 | 1,005 | 1,058 | 994 | 1,055 | 64,300 |
2017/12/15 | 1,010 | 1,010 | 974 | 981 | 68,700 |
2017/12/14 | 989 | 1,068 | 988 | 1,032 | 80,100 |
2017/12/13 | 980 | 987 | 977 | 982 | 15,500 |
2017/12/12 | 980 | 993 | 973 | 975 | 30,500 |
2017/12/11 | 1,000 | 1,003 | 977 | 979 | 28,000 |
2017/12/08 | 983 | 998 | 980 | 990 | 62,900 |
2017/12/07 | 995 | 1,015 | 995 | 998 | 38,800 |
2017/12/06 | 1,012 | 1,012 | 986 | 999 | 81,100 |
2017/12/05 | 1,040 | 1,057 | 1,016 | 1,017 | 77,400 |
2017/12/04 | 1,076 | 1,090 | 1,034 | 1,061 | 118,900 |
2017/12/01 | 1,078 | 1,080 | 1,000 | 1,032 | 193,400 |
2017/11/30 | 1,030 | 1,059 | 992 | 1,054 | 339,200 |
2017/11/29 | 922 | 1,022 | 920 | 1,004 | 537,400 |
2017/11/28 | 870 | 894 | 860 | 880 | 55,100 |
2017/11/27 | 870 | 876 | 867 | 867 | 11,600 |
2017/11/24 | 840 | 872 | 840 | 866 | 23,800 |
2017/11/22 | 844 | 851 | 838 | 840 | 10,400 |
2017/11/21 | 838 | 852 | 835 | 844 | 7,500 |
2017/11/20 | 833 | 839 | 829 | 834 | 9,100 |
2017/11/17 | 826 | 843 | 826 | 833 | 23,000 |
2017/11/16 | 810 | 832 | 810 | 829 | 18,400 |
2017/11/15 | 846 | 846 | 808 | 815 | 49,700 |
2017/11/14 | 857 | 860 | 851 | 853 | 16,800 |
2017/11/13 | 861 | 865 | 855 | 860 | 12,300 |
2017/11/10 | 856 | 870 | 856 | 865 | 8,800 |
2017/11/09 | 875 | 881 | 856 | 871 | 30,100 |
2017/11/08 | 870 | 880 | 856 | 870 | 23,400 |
2017/11/07 | 862 | 871 | 862 | 870 | 13,000 |
2017/11/06 | 861 | 872 | 860 | 866 | 14,600 |
2017/11/02 | 872 | 876 | 862 | 864 | 25,600 |
2017/11/01 | 884 | 888 | 875 | 878 | 46,600 |
2017/10/31 | 895 | 895 | 884 | 886 | 25,300 |
2017/10/30 | 890 | 892 | 876 | 886 | 27,900 |
2017/10/27 | 859 | 895 | 859 | 891 | 49,600 |
2017/10/26 | 854 | 863 | 853 | 859 | 17,100 |
2017/10/25 | 856 | 862 | 849 | 854 | 27,000 |
2017/10/24 | 852 | 864 | 850 | 856 | 31,000 |
2017/10/23 | 874 | 877 | 847 | 862 | 44,400 |
2017/10/20 | 845 | 870 | 835 | 859 | 54,200 |
2017/10/19 | 854 | 854 | 838 | 845 | 50,400 |
2017/10/18 | 877 | 901 | 839 | 856 | 191,700 |
2017/10/17 | 796 | 810 | 795 | 810 | 21,200 |
2017/10/16 | 793 | 810 | 792 | 801 | 17,200 |
2017/10/13 | 805 | 807 | 791 | 797 | 43,800 |
2017/10/12 | 802 | 818 | 802 | 806 | 17,100 |
2017/10/11 | 818 | 819 | 803 | 805 | 34,300 |
2017/10/10 | 800 | 817 | 792 | 817 | 68,700 |
2017/10/06 | 789 | 815 | 780 | 812 | 129,500 |
2017/10/05 | 739 | 828 | 737 | 787 | 178,800 |
2017/10/04 | 732 | 734 | 723 | 725 | 34,100 |
2017/10/03 | 740 | 740 | 731 | 732 | 20,700 |
2017/10/02 | 735 | 739 | 732 | 738 | 24,500 |
2017/09/29 | 730 | 739 | 730 | 734 | 23,500 |
2017/09/28 | 720 | 731 | 720 | 729 | 41,400 |
2017/09/27 | 711 | 740 | 708 | 718 | 76,400 |
2017/09/26 | 702 | 721 | 702 | 707 | 146,400 |
2017/09/25 | 702 | 714 | 699 | 702 | 65,400 |
2017/09/22 | 706 | 707 | 693 | 696 | 25,500 |
2017/09/21 | 690 | 704 | 686 | 701 | 48,100 |
2017/09/20 | 689 | 695 | 685 | 687 | 46,300 |
2017/09/19 | 688 | 695 | 685 | 688 | 50,300 |
2017/09/15 | 689 | 691 | 680 | 684 | 47,100 |
2017/09/14 | 688 | 692 | 680 | 686 | 19,700 |
2017/09/13 | 691 | 691 | 686 | 688 | 11,700 |
2017/09/12 | 680 | 693 | 678 | 687 | 27,500 |
2017/09/11 | 675 | 681 | 671 | 673 | 14,300 |
2017/09/08 | 670 | 674 | 665 | 671 | 20,500 |
2017/09/07 | 665 | 676 | 665 | 668 | 17,000 |
2017/09/06 | 661 | 670 | 655 | 665 | 23,000 |
2017/09/05 | 671 | 675 | 655 | 660 | 24,600 |
2017/09/04 | 679 | 685 | 667 | 671 | 21,600 |
2017/09/01 | 681 | 684 | 677 | 679 | 16,400 |
2017/08/31 | 678 | 682 | 678 | 679 | 10,300 |
2017/08/30 | 680 | 687 | 678 | 678 | 14,400 |
2017/08/29 | 675 | 680 | 674 | 677 | 14,000 |
2017/08/28 | 670 | 674 | 669 | 674 | 8,200 |
2017/08/25 | 666 | 671 | 666 | 668 | 5,900 |
2017/08/24 | 666 | 671 | 660 | 666 | 16,900 |
2017/08/23 | 672 | 678 | 666 | 666 | 13,600 |
2017/08/22 | 678 | 678 | 663 | 670 | 8,500 |
2017/08/21 | 663 | 676 | 653 | 672 | 52,100 |
2017/08/18 | 673 | 678 | 665 | 666 | 14,400 |
2017/08/17 | 670 | 677 | 668 | 672 | 13,500 |
2017/08/16 | 680 | 680 | 663 | 665 | 11,400 |
2017/08/15 | 653 | 680 | 653 | 675 | 17,000 |
2017/08/14 | 665 | 671 | 645 | 653 | 21,500 |
2017/08/10 | 675 | 685 | 665 | 667 | 14,700 |
2017/08/09 | 693 | 693 | 669 | 679 | 15,100 |
2017/08/08 | 700 | 700 | 690 | 700 | 7,900 |
2017/08/07 | 681 | 705 | 680 | 702 | 20,100 |
2017/08/04 | 690 | 690 | 678 | 681 | 7,900 |
2017/08/03 | 687 | 691 | 672 | 691 | 11,700 |
2017/08/02 | 696 | 696 | 683 | 687 | 10,800 |
2017/08/01 | 710 | 710 | 692 | 697 | 13,100 |
2017/07/31 | 703 | 710 | 700 | 706 | 21,900 |
2017/07/28 | 695 | 715 | 693 | 715 | 16,600 |
2017/07/27 | 699 | 705 | 686 | 691 | 11,600 |
2017/07/26 | 697 | 699 | 690 | 699 | 7,900 |
2017/07/25 | 700 | 700 | 690 | 694 | 14,000 |
2017/07/24 | 695 | 703 | 679 | 703 | 36,300 |
2017/07/21 | 717 | 719 | 702 | 704 | 12,600 |
2017/07/20 | 699 | 714 | 699 | 714 | 9,500 |
2017/07/19 | 692 | 705 | 691 | 700 | 11,900 |
2017/07/18 | 713 | 714 | 687 | 688 | 29,300 |
2017/07/14 | 718 | 730 | 709 | 712 | 14,800 |
2017/07/13 | 708 | 729 | 702 | 722 | 25,200 |
2017/07/12 | 725 | 725 | 707 | 711 | 13,100 |
2017/07/11 | 727 | 732 | 725 | 725 | 13,600 |
2017/07/10 | 720 | 738 | 703 | 725 | 52,800 |
2017/07/07 | 673 | 720 | 673 | 703 | 79,400 |
2017/07/06 | 693 | 693 | 623 | 653 | 45,600 |
2017/07/05 | 680 | 688 | 680 | 684 | 8,700 |
2017/07/04 | 710 | 710 | 677 | 678 | 27,400 |
2017/07/03 | 707 | 710 | 701 | 703 | 3,900 |
2017/06/30 | 706 | 716 | 701 | 707 | 13,000 |
2017/06/29 | 707 | 712 | 706 | 711 | 7,800 |
2017/06/28 | 712 | 719 | 708 | 709 | 9,100 |
2017/06/27 | 724 | 730 | 715 | 716 | 16,800 |
2017/06/26 | 716 | 729 | 716 | 726 | 11,200 |
2017/06/23 | 734 | 736 | 716 | 719 | 23,000 |
2017/06/22 | 740 | 747 | 723 | 734 | 34,400 |
2017/06/21 | 720 | 737 | 720 | 735 | 20,400 |
2017/06/20 | 712 | 720 | 712 | 720 | 27,800 |
2017/06/19 | 694 | 721 | 694 | 711 | 40,700 |
2017/06/16 | 683 | 694 | 683 | 694 | 39,500 |
2017/06/15 | 687 | 687 | 677 | 681 | 39,800 |
2017/06/14 | 641 | 684 | 641 | 683 | 86,500 |
2017/06/13 | 623 | 638 | 623 | 637 | 8,600 |
2017/06/12 | 630 | 633 | 620 | 629 | 14,800 |
2017/06/09 | 614 | 648 | 613 | 636 | 56,600 |
2017/06/08 | 601 | 604 | 598 | 603 | 16,800 |
2017/06/07 | 603 | 605 | 598 | 603 | 37,100 |
2017/06/06 | 600 | 605 | 596 | 597 | 23,400 |
2017/06/05 | 600 | 607 | 596 | 599 | 44,600 |
2017/06/02 | 607 | 609 | 596 | 600 | 57,500 |
2017/06/01 | 611 | 615 | 603 | 605 | 41,400 |
2017/05/31 | 619 | 623 | 604 | 615 | 53,000 |
2017/05/30 | 625 | 625 | 615 | 621 | 17,700 |
2017/05/29 | 620 | 629 | 620 | 628 | 14,200 |
2017/05/26 | 640 | 642 | 611 | 616 | 22,300 |
2017/05/25 | 657 | 658 | 641 | 644 | 25,200 |
2017/05/24 | 649 | 657 | 642 | 657 | 24,300 |
2017/05/23 | 644 | 649 | 644 | 649 | 15,400 |
2017/05/22 | 644 | 646 | 639 | 644 | 21,800 |
2017/05/19 | 635 | 643 | 635 | 639 | 11,500 |
2017/05/18 | 633 | 636 | 629 | 634 | 22,600 |
2017/05/17 | 661 | 661 | 636 | 639 | 25,300 |
2017/05/16 | 664 | 665 | 656 | 661 | 34,200 |
2017/05/15 | 658 | 663 | 656 | 662 | 79,700 |
2017/05/12 | 651 | 659 | 651 | 658 | 74,500 |
2017/05/11 | 646 | 657 | 646 | 655 | 19,800 |
2017/05/10 | 648 | 657 | 630 | 655 | 84,500 |
2017/05/09 | 611 | 663 | 611 | 648 | 89,800 |
2017/05/08 | 603 | 622 | 603 | 620 | 32,400 |
2017/05/02 | 597 | 604 | 587 | 602 | 31,400 |
2017/05/01 | 572 | 586 | 572 | 586 | 23,500 |
2017/04/28 | 563 | 573 | 563 | 572 | 21,600 |
2017/04/27 | 553 | 564 | 553 | 560 | 11,400 |
2017/04/26 | 548 | 553 | 543 | 552 | 8,800 |
2017/04/25 | 535 | 546 | 533 | 542 | 12,000 |
2017/04/24 | 536 | 536 | 532 | 535 | 14,500 |
2017/04/21 | 525 | 530 | 525 | 528 | 12,900 |
2017/04/20 | 521 | 525 | 521 | 524 | 4,500 |
2017/04/19 | 524 | 528 | 520 | 520 | 9,100 |
2017/04/18 | 526 | 529 | 517 | 524 | 6,300 |
2017/04/17 | 505 | 533 | 505 | 522 | 5,100 |
2017/04/14 | 508 | 515 | 508 | 513 | 5,800 |
2017/04/13 | 519 | 521 | 511 | 515 | 17,300 |
2017/04/12 | 528 | 530 | 517 | 519 | 5,700 |
2017/04/11 | 536 | 536 | 528 | 528 | 4,200 |
2017/04/10 | 530 | 537 | 528 | 534 | 6,300 |
2017/04/07 | 544 | 544 | 535 | 537 | 8,200 |
2017/04/06 | 555 | 555 | 534 | 534 | 8,000 |
2017/04/05 | 554 | 558 | 551 | 551 | 5,100 |
2017/04/04 | 562 | 562 | 554 | 557 | 6,600 |
2017/04/03 | 567 | 567 | 565 | 565 | 3,000 |
2017/03/31 | 566 | 572 | 566 | 567 | 8,400 |
2017/03/30 | 563 | 571 | 554 | 570 | 4,900 |
2017/03/29 | 572 | 574 | 572 | 572 | 7,200 |
2017/03/28 | 572 | 576 | 572 | 576 | 12,400 |
2017/03/27 | 574 | 574 | 571 | 572 | 9,900 |
2017/03/24 | 574 | 577 | 574 | 574 | 5,800 |
2017/03/23 | 572 | 575 | 570 | 574 | 3,100 |
2017/03/22 | 574 | 578 | 574 | 574 | 7,300 |
2017/03/21 | 575 | 579 | 575 | 576 | 8,700 |
2017/03/17 | 573 | 577 | 572 | 576 | 4,800 |
2017/03/16 | 570 | 577 | 570 | 577 | 12,000 |
2017/03/15 | 569 | 578 | 569 | 577 | 8,300 |
2017/03/14 | 578 | 579 | 571 | 579 | 5,900 |
2017/03/13 | 579 | 579 | 576 | 578 | 8,000 |
2017/03/10 | 578 | 579 | 575 | 578 | 16,300 |
2017/03/09 | 573 | 574 | 572 | 574 | 2,500 |
2017/03/08 | 575 | 575 | 572 | 573 | 6,300 |
2017/03/07 | 570 | 573 | 570 | 573 | 3,600 |
2017/03/06 | 565 | 571 | 565 | 571 | 6,400 |
2017/03/03 | 567 | 567 | 565 | 565 | 3,900 |
2017/03/02 | 559 | 567 | 559 | 567 | 8,300 |
2017/03/01 | 564 | 564 | 557 | 561 | 5,400 |
2017/02/28 | 553 | 563 | 553 | 563 | 18,200 |
2017/02/27 | 557 | 559 | 555 | 558 | 13,600 |
2017/02/24 | 557 | 559 | 557 | 558 | 8,900 |
2017/02/23 | 558 | 558 | 555 | 557 | 4,500 |
2017/02/22 | 556 | 558 | 556 | 557 | 4,700 |
2017/02/21 | 556 | 558 | 550 | 558 | 10,600 |
2017/02/20 | 556 | 557 | 555 | 557 | 2,300 |
2017/02/17 | 558 | 558 | 552 | 555 | 10,300 |
2017/02/16 | 558 | 558 | 550 | 555 | 2,800 |
2017/02/15 | 556 | 557 | 552 | 554 | 13,400 |
2017/02/14 | 555 | 556 | 553 | 555 | 4,900 |
2017/02/13 | 549 | 553 | 548 | 553 | 4,400 |
2017/02/10 | 545 | 548 | 544 | 545 | 4,700 |
2017/02/09 | 543 | 545 | 542 | 545 | 6,400 |
2017/02/08 | 543 | 546 | 542 | 545 | 3,900 |
2017/02/07 | 543 | 548 | 539 | 543 | 11,200 |
2017/02/06 | 538 | 547 | 538 | 543 | 11,700 |
2017/02/03 | 544 | 549 | 544 | 545 | 10,200 |
2017/02/02 | 547 | 547 | 543 | 545 | 5,600 |
2017/02/01 | 540 | 547 | 540 | 545 | 6,100 |
2017/01/31 | 550 | 550 | 547 | 548 | 3,100 |
2017/01/30 | 550 | 557 | 549 | 553 | 6,800 |
2017/01/27 | 554 | 555 | 548 | 550 | 5,000 |
2017/01/26 | 549 | 554 | 541 | 551 | 13,400 |
2017/01/25 | 545 | 546 | 537 | 544 | 9,400 |
2017/01/24 | 534 | 549 | 534 | 545 | 7,500 |
2017/01/23 | 539 | 546 | 539 | 544 | 5,200 |
2017/01/20 | 538 | 545 | 535 | 544 | 6,100 |
2017/01/19 | 527 | 539 | 521 | 539 | 5,900 |
2017/01/18 | 534 | 534 | 524 | 527 | 4,500 |
2017/01/17 | 539 | 540 | 532 | 534 | 8,300 |
2017/01/16 | 548 | 548 | 536 | 539 | 5,000 |
2017/01/13 | 540 | 548 | 539 | 548 | 9,100 |
2017/01/12 | 552 | 553 | 542 | 545 | 7,000 |
2017/01/11 | 551 | 552 | 545 | 552 | 5,100 |
2017/01/10 | 550 | 551 | 543 | 551 | 12,200 |
2017/01/06 | 535 | 549 | 535 | 549 | 13,700 |
2017/01/05 | 535 | 535 | 530 | 534 | 9,600 |
2017/01/04 | 526 | 534 | 519 | 534 | 12,900 |