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
2021-10-2213,92013,94013,51013,620215,70013,620
2021-10-2113,80013,91013,53013,630197,10013,630
2021-10-2013,75013,82013,63013,800223,90013,800
2021-10-1913,53013,76013,45013,640268,80013,640
2021-10-1813,55013,55013,17013,240159,90013,240
2021-10-1513,53013,66013,48013,640143,70013,640
2021-10-1413,20013,43013,18013,420249,20013,420
2021-10-1312,90013,08012,89013,010220,80013,010
2021-10-1213,00013,05012,83012,840252,80012,840
2021-10-1113,00013,01012,83012,950264,70012,950
2021-10-0812,87013,22012,86013,110243,70013,110
2021-10-0713,01013,08012,80012,840255,80012,840
2021-10-0612,91013,09012,75012,930276,20012,930
2021-10-0512,60012,93012,56012,770277,10012,770
2021-10-0412,81012,84012,62012,630133,00012,630
2021-10-0112,88012,94012,55012,600295,60012,600
2021-09-3013,22013,27012,97013,040338,70013,040
2021-09-2913,15013,21013,06013,180265,60013,180
2021-09-2813,60013,66013,42013,600260,70013,600
2021-09-2713,52013,63013,47013,490262,00013,490
2021-09-2413,24013,45013,19013,440225,10013,440
2021-09-2213,13013,18013,03013,150222,70013,150
2021-09-2113,47013,52013,01013,060452,00013,060
2021-09-1713,81013,83013,36013,460375,70013,460
2021-09-1613,71013,91013,65013,790298,10013,790
2021-09-1513,62013,88013,53013,660303,00013,660
2021-09-1413,48013,70013,42013,670218,90013,670
2021-09-1313,23013,60013,13013,380226,20013,380
2021-09-1012,78013,28012,78013,270366,60013,270
2021-09-0912,74012,86012,68012,780193,80012,780
2021-09-0812,93013,08012,84012,870240,00012,870
2021-09-0712,60012,89012,60012,870197,90012,870
2021-09-0612,46012,61012,43012,540195,30012,540
2021-09-0312,35012,49012,25012,400343,30012,400
2021-09-0212,40012,53012,39012,430192,00012,430
2021-09-0112,18012,44012,12012,360303,80012,360
2021-08-3112,49012,49012,05012,080529,00012,080
2021-08-3012,45012,66012,44012,660156,60012,660
2021-08-2712,31012,44012,31012,410135,90012,410
2021-08-2612,40012,43012,32012,400171,80012,400
2021-08-2512,28012,37012,21012,240211,60012,240
2021-08-2412,43012,56012,22012,260209,30012,260
2021-08-2312,47012,65012,47012,570154,20012,570
2021-08-2012,38012,49012,29012,330279,40012,330
2021-08-1912,16012,35012,13012,280159,60012,280
2021-08-1812,21012,32012,18012,180137,90012,180
2021-08-1712,18012,30012,14012,220150,00012,220
2021-08-1612,24012,28012,06012,110140,70012,110
2021-08-1312,26012,37012,15012,260191,90012,260
2021-08-1212,27012,45012,26012,330205,70012,330
2021-08-1112,29012,41012,18012,210194,70012,210
2021-08-1012,25012,35012,15012,170341,00012,170
2021-08-0612,41012,45012,31012,350126,00012,350
2021-08-0512,39012,49012,31012,360235,90012,360
2021-08-0412,54012,68012,48012,600176,90012,600
2021-08-0312,87013,01012,69012,710243,40012,710
2021-08-0212,95012,96012,58012,870243,60012,870
2021-07-3012,95013,14012,78012,840399,50012,840
2021-07-2913,11013,47012,97013,320345,80013,320
2021-07-2813,25013,29013,11013,110179,40013,110
2021-07-2713,14013,29013,05013,210191,80013,210
2021-07-2613,08013,24013,03013,060277,00013,060
2021-07-2113,44013,56013,23013,230185,80013,230
2021-07-2013,33013,39013,26013,290297,80013,290
2021-07-1913,33013,50013,21013,400229,80013,400
2021-07-1613,45013,51013,30013,330244,50013,330
2021-07-1513,46013,89013,46013,530418,90013,530
2021-07-1413,19013,64013,06013,580575,90013,580
2021-07-1312,95013,09012,91013,070217,70013,070
2021-07-1212,98013,26012,94013,060426,60013,060
2021-07-0912,22012,57012,22012,510313,00012,510
2021-07-0812,52012,57012,41012,410178,80012,410
2021-07-0712,52012,71012,46012,610189,10012,610
2021-07-0612,75012,78012,60012,750181,90012,750
2021-07-0512,36012,67012,36012,590204,30012,590
2021-07-0212,32012,46012,23012,410193,40012,410
2021-07-0112,03012,21011,92012,120164,80012,120
2021-06-3012,10012,20012,06012,150186,00012,150
2021-06-2911,92012,05011,90011,950198,60011,950
2021-06-2812,19012,24012,04012,090152,20012,090
2021-06-2512,33012,34012,11012,110131,70012,110
2021-06-2412,16012,31012,13012,280102,00012,280
2021-06-2312,10012,26012,10012,180155,20012,180
2021-06-2212,07012,24011,90012,210133,10012,210
2021-06-2111,87011,88011,57011,770165,70011,770
2021-06-1812,10012,10011,88012,030309,20012,030
2021-06-1712,18012,28012,00012,030136,20012,030
2021-06-1612,16012,30012,12012,220141,30012,220
2021-06-1512,23012,29012,05012,160102,10012,160
2021-06-1412,18012,26012,09012,20093,90012,200
2021-06-1112,02012,12011,83012,070208,40012,070
2021-06-1012,31012,41012,02012,060212,60012,060
2021-06-0912,11012,45012,05012,310178,40012,310
2021-06-0811,79012,08011,77012,000236,60012,000
2021-06-0711,58011,81011,48011,760170,20011,760
2021-06-0411,46011,60011,37011,510224,40011,510
2021-06-0311,82011,86011,53011,580222,60011,580
2021-06-0211,74011,76011,37011,670308,40011,670
2021-06-0111,69011,74011,51011,610140,00011,610
2021-05-3111,92011,96011,50011,520245,90011,520
2021-05-2811,98012,12011,91012,010301,50012,010
2021-05-2711,45011,74011,40011,6501,008,30011,650
2021-05-2611,70011,73011,56011,690336,40011,690
2021-05-2512,00012,02011,78011,860220,70011,860
2021-05-2412,08012,22011,81011,920161,60011,920
2021-05-2111,89011,94011,80011,810248,60011,810
2021-05-2011,75011,97011,68011,960256,30011,960
2021-05-1911,67011,82011,58011,790311,00011,790
2021-05-1811,69011,81011,49011,760284,40011,760
2021-05-1711,53011,66011,49011,600203,30011,600
2021-05-1411,22011,61011,22011,530287,10011,530
2021-05-1311,03011,19010,97011,080199,10011,080
2021-05-1211,21011,49011,16011,160300,70011,160
2021-05-1111,58011,58011,22011,260281,90011,260
2021-05-1012,02012,13011,62011,630363,00011,630
2021-05-0712,49012,52012,09012,200346,90012,200
2021-05-0611,90012,48011,85012,410565,30012,410
2021-04-3011,94011,97011,10011,620637,20011,620
2021-04-2811,69011,77011,66011,720192,70011,720
2021-04-2711,79011,84011,59011,660244,10011,660
2021-04-2611,92011,96011,70011,840168,00011,840
2021-04-2312,02012,07011,79011,960160,50011,960
2021-04-2211,87011,99011,74011,940200,60011,940
2021-04-2111,86011,87011,60011,700398,90011,700
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