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
2022-06-2711,55011,57011,40011,450133,60011,450
2022-06-2411,34011,52011,25011,480161,50011,480
2022-06-2311,27011,40011,26011,350154,30011,350
2022-06-2211,22011,26011,13011,170171,30011,170
2022-06-2111,14011,30011,13011,220180,00011,220
2022-06-2011,02011,08010,89010,990212,40010,990
2022-06-1710,78010,95010,77010,900461,80010,900
2022-06-1611,04011,17011,00011,030252,00011,030
2022-06-1510,91011,10010,91011,020228,00011,020
2022-06-1410,91011,06010,87011,010296,40011,010
2022-06-1311,13011,17011,01011,040224,20011,040
2022-06-1011,41011,50011,33011,410230,40011,410
2022-06-0911,39011,56011,37011,480230,70011,480
2022-06-0811,52011,65011,48011,530337,10011,530
2022-06-0711,22011,39011,20011,240284,30011,240
2022-06-0611,35011,50011,30011,400147,80011,400
2022-06-0311,43011,49011,29011,410165,30011,410
2022-06-0211,55011,56011,38011,430177,90011,430
2022-06-0111,40011,57011,34011,510287,20011,510
2022-05-3111,16011,40011,10011,4001,000,10011,400
2022-05-3011,25011,29011,11011,170450,00011,170
2022-05-2711,07011,20011,04011,150319,00011,150
2022-05-2610,88011,10010,88011,050351,50011,050
2022-05-2510,80010,90010,67010,860441,60010,860
2022-05-2411,11011,15010,94010,990249,70010,990
2022-05-2310,98011,26010,95011,200313,70011,200
2022-05-2010,96010,99010,76010,930428,80010,930
2022-05-1910,97011,07010,88011,020315,40011,020
2022-05-1811,10011,27011,03011,170247,80011,170
2022-05-1711,17011,19010,98010,980221,70010,980
2022-05-1611,42011,43011,00011,220213,50011,220
2022-05-1311,16011,40011,09011,270335,60011,270
2022-05-1211,46011,48011,08011,100294,70011,100
2022-05-1111,61011,68011,46011,460287,60011,460
2022-05-1011,45011,79011,44011,760357,30011,760
2022-05-0911,47011,66011,42011,470253,40011,470
2022-05-0611,91011,91011,50011,610444,80011,610
2022-05-0211,83012,01011,81011,830389,00011,830
2022-04-2812,14012,52012,07012,520402,90012,520
2022-04-2712,04012,20012,02012,110390,70012,110
2022-04-2612,20012,35012,16012,270251,30012,270
2022-04-2512,14012,33012,13012,210145,10012,210
2022-04-2212,53012,56012,39012,440139,40012,440
2022-04-2112,57012,62012,39012,520228,50012,520
2022-04-2012,62012,65012,31012,470222,40012,470
2022-04-1912,58012,64012,50012,580185,50012,580
2022-04-1812,36012,43012,15012,34076,30012,340
2022-04-1512,34012,47012,28012,410109,90012,410
2022-04-1412,29012,55012,28012,500177,70012,500
2022-04-1312,12012,25011,92012,220353,20012,220
2022-04-1212,33012,47012,14012,180261,00012,180
2022-04-1112,42012,55012,40012,470232,80012,470
2022-04-0812,65012,66012,41012,460279,80012,460
2022-04-0712,94012,95012,59012,660220,00012,660
2022-04-0613,18013,27013,09013,100245,40013,100
2022-04-0513,24013,24013,06013,110170,60013,110
2022-04-0413,20013,24013,09013,130171,90013,130
2022-04-0113,05013,18012,91013,140225,20013,140
2022-03-3112,91013,04012,86012,990251,70012,990
2022-03-3012,95013,07012,84012,990281,30012,990
2022-03-2913,10013,14012,95013,030237,10013,030
2022-03-2813,29013,32013,06013,130175,40013,130
2022-03-2513,17013,36013,13013,320159,40013,320
2022-03-2413,19013,34013,03013,110203,90013,110
2022-03-2313,18013,39013,06013,370199,60013,370
2022-03-2212,91013,09012,89013,040279,60013,040
2022-03-1812,68012,93012,67012,880375,20012,880
2022-03-1712,38012,73012,32012,730258,90012,730
2022-03-1612,22012,31012,14012,170216,30012,170
2022-03-1512,08012,28012,07012,210170,00012,210
2022-03-1411,87012,16011,86012,020210,90012,020
2022-03-1112,10012,13011,66011,810318,50011,810
2022-03-1012,04012,34011,91012,280279,60012,280
2022-03-0912,10012,18011,86011,900333,60011,900
2022-03-0812,28012,53012,12012,160243,90012,160
2022-03-0712,14012,45011,97012,350217,40012,350
2022-03-0412,36012,46012,13012,170261,00012,170
2022-03-0312,17012,38012,13012,320181,90012,320
2022-03-0212,30012,42012,02012,160326,00012,160
2022-03-0112,89012,93012,50012,540198,30012,540
2022-02-2812,53012,75012,53012,720222,30012,720
2022-02-2512,67012,70012,47012,580175,20012,580
2022-02-2412,82012,95012,51012,570226,10012,570
2022-02-2212,72012,96012,68012,940139,50012,940
2022-02-2112,65012,84012,60012,760179,80012,760
2022-02-1812,78012,92012,72012,840218,70012,840
2022-02-1713,08013,11012,83012,900202,60012,900
2022-02-1613,17013,30013,11013,140196,50013,140
2022-02-1513,33013,41012,90012,910208,10012,910
2022-02-1413,47013,59013,36013,460240,80013,460
2022-02-1013,41013,48013,31013,480194,80013,480
2022-02-0913,53013,56013,32013,330228,50013,330
2022-02-0813,33013,63013,33013,540238,20013,540
2022-02-0713,09013,49013,09013,480197,50013,480
2022-02-0413,07013,31013,05013,250157,60013,250
2022-02-0312,94013,12012,74013,070212,50013,070
2022-02-0212,68012,96012,57012,940198,90012,940
2022-02-0113,15013,20012,72012,730254,70012,730
2022-01-3113,09013,17012,81013,100307,60013,100
2022-01-2813,27013,58012,74012,790458,80012,790
2022-01-2713,21013,25012,95013,100255,40013,100
2022-01-2613,42013,54013,09013,090202,20013,090
2022-01-2513,30013,38013,17013,330189,80013,330
2022-01-2413,33013,46013,27013,420155,70013,420
2022-01-2113,33013,36013,20013,360145,90013,360
2022-01-2013,26013,36013,11013,340239,60013,340
2022-01-1913,39013,44013,03013,070293,90013,070
2022-01-1813,50013,59013,31013,390194,30013,390
2022-01-1713,21013,49013,21013,440109,20013,440
2022-01-1413,45013,45013,15013,290189,40013,290
2022-01-1313,50013,57013,42013,450154,80013,450
2022-01-1213,16013,47013,14013,450259,20013,450
2022-01-1113,46013,50013,03013,060261,70013,060
2022-01-0713,40013,55013,32013,490263,00013,490
2022-01-0613,40013,58013,08013,100176,50013,100
2022-01-0513,47013,59013,42013,550171,50013,550
2022-01-0413,40013,45013,10013,380142,70013,380

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