1878 大東建託(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-06-27	11,550	11,570	11,400	11,450	133,600	11,450
2022-06-24	11,340	11,520	11,250	11,480	161,500	11,480
2022-06-23	11,270	11,400	11,260	11,350	154,300	11,350
2022-06-22	11,220	11,260	11,130	11,170	171,300	11,170
2022-06-21	11,140	11,300	11,130	11,220	180,000	11,220
2022-06-20	11,020	11,080	10,890	10,990	212,400	10,990
2022-06-17	10,780	10,950	10,770	10,900	461,800	10,900
2022-06-16	11,040	11,170	11,000	11,030	252,000	11,030
2022-06-15	10,910	11,100	10,910	11,020	228,000	11,020
2022-06-14	10,910	11,060	10,870	11,010	296,400	11,010
2022-06-13	11,130	11,170	11,010	11,040	224,200	11,040
2022-06-10	11,410	11,500	11,330	11,410	230,400	11,410
2022-06-09	11,390	11,560	11,370	11,480	230,700	11,480
2022-06-08	11,520	11,650	11,480	11,530	337,100	11,530
2022-06-07	11,220	11,390	11,200	11,240	284,300	11,240
2022-06-06	11,350	11,500	11,300	11,400	147,800	11,400
2022-06-03	11,430	11,490	11,290	11,410	165,300	11,410
2022-06-02	11,550	11,560	11,380	11,430	177,900	11,430
2022-06-01	11,400	11,570	11,340	11,510	287,200	11,510
2022-05-31	11,160	11,400	11,100	11,400	1,000,100	11,400
2022-05-30	11,250	11,290	11,110	11,170	450,000	11,170
2022-05-27	11,070	11,200	11,040	11,150	319,000	11,150
2022-05-26	10,880	11,100	10,880	11,050	351,500	11,050
2022-05-25	10,800	10,900	10,670	10,860	441,600	10,860
2022-05-24	11,110	11,150	10,940	10,990	249,700	10,990
2022-05-23	10,980	11,260	10,950	11,200	313,700	11,200
2022-05-20	10,960	10,990	10,760	10,930	428,800	10,930
2022-05-19	10,970	11,070	10,880	11,020	315,400	11,020
2022-05-18	11,100	11,270	11,030	11,170	247,800	11,170
2022-05-17	11,170	11,190	10,980	10,980	221,700	10,980
2022-05-16	11,420	11,430	11,000	11,220	213,500	11,220
2022-05-13	11,160	11,400	11,090	11,270	335,600	11,270
2022-05-12	11,460	11,480	11,080	11,100	294,700	11,100
2022-05-11	11,610	11,680	11,460	11,460	287,600	11,460
2022-05-10	11,450	11,790	11,440	11,760	357,300	11,760
2022-05-09	11,470	11,660	11,420	11,470	253,400	11,470
2022-05-06	11,910	11,910	11,500	11,610	444,800	11,610
2022-05-02	11,830	12,010	11,810	11,830	389,000	11,830
2022-04-28	12,140	12,520	12,070	12,520	402,900	12,520
2022-04-27	12,040	12,200	12,020	12,110	390,700	12,110
2022-04-26	12,200	12,350	12,160	12,270	251,300	12,270
2022-04-25	12,140	12,330	12,130	12,210	145,100	12,210
2022-04-22	12,530	12,560	12,390	12,440	139,400	12,440
2022-04-21	12,570	12,620	12,390	12,520	228,500	12,520
2022-04-20	12,620	12,650	12,310	12,470	222,400	12,470
2022-04-19	12,580	12,640	12,500	12,580	185,500	12,580
2022-04-18	12,360	12,430	12,150	12,340	76,300	12,340
2022-04-15	12,340	12,470	12,280	12,410	109,900	12,410
2022-04-14	12,290	12,550	12,280	12,500	177,700	12,500
2022-04-13	12,120	12,250	11,920	12,220	353,200	12,220
2022-04-12	12,330	12,470	12,140	12,180	261,000	12,180
2022-04-11	12,420	12,550	12,400	12,470	232,800	12,470
2022-04-08	12,650	12,660	12,410	12,460	279,800	12,460
2022-04-07	12,940	12,950	12,590	12,660	220,000	12,660
2022-04-06	13,180	13,270	13,090	13,100	245,400	13,100
2022-04-05	13,240	13,240	13,060	13,110	170,600	13,110
2022-04-04	13,200	13,240	13,090	13,130	171,900	13,130
2022-04-01	13,050	13,180	12,910	13,140	225,200	13,140
2022-03-31	12,910	13,040	12,860	12,990	251,700	12,990
2022-03-30	12,950	13,070	12,840	12,990	281,300	12,990
2022-03-29	13,100	13,140	12,950	13,030	237,100	13,030
2022-03-28	13,290	13,320	13,060	13,130	175,400	13,130
2022-03-25	13,170	13,360	13,130	13,320	159,400	13,320
2022-03-24	13,190	13,340	13,030	13,110	203,900	13,110
2022-03-23	13,180	13,390	13,060	13,370	199,600	13,370
2022-03-22	12,910	13,090	12,890	13,040	279,600	13,040
2022-03-18	12,680	12,930	12,670	12,880	375,200	12,880
2022-03-17	12,380	12,730	12,320	12,730	258,900	12,730
2022-03-16	12,220	12,310	12,140	12,170	216,300	12,170
2022-03-15	12,080	12,280	12,070	12,210	170,000	12,210
2022-03-14	11,870	12,160	11,860	12,020	210,900	12,020
2022-03-11	12,100	12,130	11,660	11,810	318,500	11,810
2022-03-10	12,040	12,340	11,910	12,280	279,600	12,280
2022-03-09	12,100	12,180	11,860	11,900	333,600	11,900
2022-03-08	12,280	12,530	12,120	12,160	243,900	12,160
2022-03-07	12,140	12,450	11,970	12,350	217,400	12,350
2022-03-04	12,360	12,460	12,130	12,170	261,000	12,170
2022-03-03	12,170	12,380	12,130	12,320	181,900	12,320
2022-03-02	12,300	12,420	12,020	12,160	326,000	12,160
2022-03-01	12,890	12,930	12,500	12,540	198,300	12,540
2022-02-28	12,530	12,750	12,530	12,720	222,300	12,720
2022-02-25	12,670	12,700	12,470	12,580	175,200	12,580
2022-02-24	12,820	12,950	12,510	12,570	226,100	12,570
2022-02-22	12,720	12,960	12,680	12,940	139,500	12,940
2022-02-21	12,650	12,840	12,600	12,760	179,800	12,760
2022-02-18	12,780	12,920	12,720	12,840	218,700	12,840
2022-02-17	13,080	13,110	12,830	12,900	202,600	12,900
2022-02-16	13,170	13,300	13,110	13,140	196,500	13,140
2022-02-15	13,330	13,410	12,900	12,910	208,100	12,910
2022-02-14	13,470	13,590	13,360	13,460	240,800	13,460
2022-02-10	13,410	13,480	13,310	13,480	194,800	13,480
2022-02-09	13,530	13,560	13,320	13,330	228,500	13,330
2022-02-08	13,330	13,630	13,330	13,540	238,200	13,540
2022-02-07	13,090	13,490	13,090	13,480	197,500	13,480
2022-02-04	13,070	13,310	13,050	13,250	157,600	13,250
2022-02-03	12,940	13,120	12,740	13,070	212,500	13,070
2022-02-02	12,680	12,960	12,570	12,940	198,900	12,940
2022-02-01	13,150	13,200	12,720	12,730	254,700	12,730
2022-01-31	13,090	13,170	12,810	13,100	307,600	13,100
2022-01-28	13,270	13,580	12,740	12,790	458,800	12,790
2022-01-27	13,210	13,250	12,950	13,100	255,400	13,100
2022-01-26	13,420	13,540	13,090	13,090	202,200	13,090
2022-01-25	13,300	13,380	13,170	13,330	189,800	13,330
2022-01-24	13,330	13,460	13,270	13,420	155,700	13,420
2022-01-21	13,330	13,360	13,200	13,360	145,900	13,360
2022-01-20	13,260	13,360	13,110	13,340	239,600	13,340
2022-01-19	13,390	13,440	13,030	13,070	293,900	13,070
2022-01-18	13,500	13,590	13,310	13,390	194,300	13,390
2022-01-17	13,210	13,490	13,210	13,440	109,200	13,440
2022-01-14	13,450	13,450	13,150	13,290	189,400	13,290
2022-01-13	13,500	13,570	13,420	13,450	154,800	13,450
2022-01-12	13,160	13,470	13,140	13,450	259,200	13,450
2022-01-11	13,460	13,500	13,030	13,060	261,700	13,060
2022-01-07	13,400	13,550	13,320	13,490	263,000	13,490
2022-01-06	13,400	13,580	13,080	13,100	176,500	13,100
2022-01-05	13,470	13,590	13,420	13,550	171,500	13,550
2022-01-04	13,400	13,450	13,100	13,380	142,700	13,380

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