1878 大東建託(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-2012,48012,49011,98012,010351,20012,010
2021-04-1912,76012,76012,51012,540188,20012,540
2021-04-1612,85012,85012,61012,660257,90012,660
2021-04-1512,79012,92012,76012,820176,80012,820
2021-04-1412,68012,80012,48012,750229,90012,750
2021-04-1312,77012,89012,67012,740161,20012,740
2021-04-1212,87012,90012,72012,800131,00012,800
2021-04-0913,10013,22012,83012,840295,90012,840
2021-04-0813,20013,25013,00013,090464,30013,090
2021-04-0713,01013,18012,92013,160526,70013,160
2021-04-0612,78012,80012,64012,710333,80012,710
2021-04-0512,77012,79012,65012,720172,10012,720
2021-04-0212,78012,83012,48012,540218,70012,540
2021-04-0112,77012,88012,68012,740429,70012,740
2021-03-3112,80012,97012,71012,830440,70012,830
2021-03-3012,70012,87012,70012,800315,10012,800
2021-03-2913,06013,13012,70012,880541,90012,880
2021-03-2612,44012,80012,36012,770626,30012,770
2021-03-2511,93012,29011,93012,200345,50012,200
2021-03-2411,96012,07011,81011,830342,90011,830
2021-03-2311,95012,28011,89012,030277,50012,030
2021-03-2211,86012,04011,81011,970286,50011,970
2021-03-1911,74012,12011,71012,050615,60012,050
2021-03-1811,56011,75011,50011,650405,50011,650
2021-03-1711,20011,35011,14011,330494,70011,330
2021-03-1611,34011,39011,25011,350556,70011,350
2021-03-1511,51011,58011,18011,310438,90011,310
2021-03-1211,38011,62011,29011,570325,20011,570
2021-03-1111,51011,55011,28011,330439,70011,330
2021-03-1011,56011,78011,43011,550494,70011,550
2021-03-0911,50011,57011,42011,560285,60011,560
2021-03-0811,53011,60011,39011,460193,80011,460
2021-03-0511,43011,51011,35011,460207,20011,460
2021-03-0411,46011,65011,33011,490430,40011,490
2021-03-0311,51011,56011,35011,450436,10011,450
2021-03-0211,89011,91011,46011,630375,90011,630
2021-03-0111,82011,99011,79011,890270,20011,890
2021-02-2612,15012,22011,71011,810571,40011,810
2021-02-2512,32012,41012,25012,280394,70012,280
2021-02-2412,39012,63012,24012,330412,70012,330
2021-02-2212,20012,47012,14012,350387,30012,350
2021-02-1912,02012,20011,97012,010295,10012,010
2021-02-1812,06012,22012,00012,020195,00012,020
2021-02-1711,99012,14011,89012,060204,40012,060
2021-02-1611,80012,15011,74012,070197,10012,070
2021-02-1512,14012,14011,74011,800244,00011,800
2021-02-1212,06012,09011,90012,000373,40012,000
2021-02-1012,20012,40011,99012,330235,60012,330
2021-02-0912,23012,42012,06012,240376,50012,240
2021-02-0811,77012,05011,72012,000586,30012,000
2021-02-0511,27011,55011,22011,510363,50011,510
2021-02-0411,25011,34011,12011,300247,00011,300
2021-02-0311,04011,32011,03011,320357,00011,320
2021-02-0210,70010,95010,68010,830219,50010,830
2021-02-0110,70010,78010,51010,740272,90010,740
2021-01-2910,65011,04010,61010,890831,20010,890
2021-01-289,80010,6809,79010,610755,90010,610
2021-01-279,7509,9209,6909,910327,8009,910
2021-01-269,5709,6909,5309,650234,8009,650
2021-01-259,6409,7309,5609,660316,5009,660
2021-01-229,5009,6009,4809,540242,5009,540
2021-01-219,5209,6309,4809,530193,5009,530
2021-01-209,3209,4709,2809,440247,3009,440
2021-01-199,2709,4109,2409,330304,3009,330
2021-01-189,3209,3409,2009,230166,9009,230
2021-01-159,4509,5009,2909,300306,7009,300
2021-01-149,5009,6309,4909,530258,0009,530
2021-01-139,5809,6109,4809,540418,7009,540
2021-01-129,7909,8109,6709,670264,7009,670
2021-01-089,5709,7509,5209,740326,6009,740
2021-01-079,6709,7209,5209,530320,7009,530
2021-01-069,5109,6609,4809,540237,6009,540
2021-01-059,5109,5809,5009,510153,8009,510
2021-01-049,7909,7909,5209,540160,8009,540

分割・併合履歴 : [1993-03-26]1株→1.05株 [1992-03-26]1株→1.5株 [1991-03-26]1株→2株 [1990-03-27]1株→1.15株 [1989-06-27]1株→1.5株