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