1878 大東建託(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-05-26	13,700	13,730	13,630	13,700	245,400	13,700
2023-05-25	13,610	13,720	13,560	13,650	285,800	13,650
2023-05-24	13,700	13,750	13,670	13,670	181,700	13,670
2023-05-23	13,780	13,780	13,660	13,730	212,500	13,730
2023-05-22	13,700	13,790	13,660	13,740	150,300	13,740
2023-05-19	13,690	13,770	13,610	13,710	204,100	13,710
2023-05-18	13,710	13,750	13,580	13,610	172,100	13,610
2023-05-17	13,530	13,590	13,450	13,570	228,700	13,570
2023-05-16	13,330	13,530	13,320	13,510	262,100	13,510
2023-05-15	13,410	13,480	13,300	13,400	184,200	13,400
2023-05-12	13,150	13,320	13,150	13,260	282,100	13,260
2023-05-11	12,940	13,130	12,930	13,070	205,900	13,070
2023-05-10	13,190	13,220	13,050	13,090	252,200	13,090
2023-05-09	13,050	13,160	12,990	13,110	241,100	13,110
2023-05-08	12,850	13,050	12,840	12,980	357,000	12,980
2023-05-02	13,140	13,150	12,690	12,750	413,300	12,750
2023-05-01	12,830	13,190	12,710	13,180	595,700	13,180
2023-04-28	13,830	14,010	12,450	12,870	847,300	12,870
2023-04-27	13,680	13,830	13,620	13,760	182,700	13,760
2023-04-26	13,600	13,850	13,600	13,810	222,700	13,810
2023-04-25	13,570	13,820	13,560	13,620	245,200	13,620
2023-04-24	13,470	13,530	13,450	13,470	140,500	13,470
2023-04-21	13,460	13,510	13,370	13,450	198,200	13,450
2023-04-20	13,440	13,470	13,340	13,430	232,200	13,430
2023-04-19	13,500	13,560	13,340	13,430	244,900	13,430
2023-04-18	13,320	13,450	13,300	13,430	229,400	13,430
2023-04-17	13,350	13,360	13,240	13,340	139,000	13,340
2023-04-14	13,370	13,370	13,250	13,320	347,500	13,320
2023-04-13	13,350	13,440	13,230	13,350	415,000	13,350
2023-04-12	13,630	13,660	13,290	13,400	348,500	13,400
2023-04-11	13,640	13,690	13,520	13,640	195,700	13,640
2023-04-10	13,470	13,640	13,450	13,630	143,900	13,630
2023-04-07	13,330	13,460	13,330	13,380	131,200	13,380
2023-04-06	13,400	13,520	13,370	13,440	252,300	13,440
2023-04-05	13,490	13,680	13,380	13,420	433,400	13,420
2023-04-04	13,360	13,380	13,210	13,340	244,600	13,340
2023-04-03	13,300	13,430	13,250	13,420	261,500	13,420
2023-03-31	13,100	13,240	13,070	13,190	323,100	13,190
2023-03-30	12,980	13,060	12,910	12,990	203,600	12,990
2023-03-29	12,940	13,160	12,900	13,150	285,100	13,150
2023-03-28	12,930	13,040	12,870	12,940	207,400	12,940
2023-03-27	12,930	12,970	12,850	12,860	122,100	12,860
2023-03-24	12,760	12,880	12,730	12,870	156,900	12,870
2023-03-23	12,710	12,870	12,690	12,850	204,100	12,850
2023-03-22	12,810	12,840	12,560	12,740	342,500	12,740
2023-03-20	12,850	12,930	12,630	12,630	228,800	12,630
2023-03-17	12,860	12,960	12,780	12,870	264,900	12,870
2023-03-16	12,800	12,860	12,690	12,850	218,600	12,850
2023-03-15	12,990	13,040	12,900	12,960	183,000	12,960
2023-03-14	12,860	12,910	12,750	12,860	227,300	12,860
2023-03-13	13,080	13,090	12,960	13,040	234,500	13,040
2023-03-10	13,100	13,250	13,100	13,140	279,800	13,140
2023-03-09	13,220	13,390	13,210	13,350	228,800	13,350
2023-03-08	13,060	13,200	13,050	13,140	204,200	13,140
2023-03-07	13,020	13,120	12,920	13,070	224,200	13,070
2023-03-06	12,940	12,990	12,900	12,940	157,100	12,940
2023-03-03	12,950	13,000	12,900	12,950	273,900	12,950
2023-03-02	12,850	12,930	12,800	12,880	207,900	12,880
2023-03-01	12,850	12,940	12,790	12,890	201,000	12,890
2023-02-28	12,850	12,910	12,760	12,830	304,700	12,830
2023-02-27	12,760	12,870	12,760	12,860	140,400	12,860
2023-02-24	12,720	12,840	12,690	12,820	219,200	12,820
2023-02-22	12,550	12,710	12,540	12,640	209,700	12,640
2023-02-21	12,590	12,620	12,510	12,550	215,000	12,550
2023-02-20	12,630	12,650	12,510	12,580	151,800	12,580
2023-02-17	12,550	12,670	12,540	12,610	179,500	12,610
2023-02-16	12,420	12,590	12,370	12,570	204,000	12,570
2023-02-15	12,520	12,550	12,330	12,380	211,600	12,380
2023-02-14	12,460	12,530	12,410	12,530	234,800	12,530
2023-02-13	12,290	12,390	12,230	12,340	234,700	12,340
2023-02-10	12,200	12,360	12,150	12,260	334,600	12,260
2023-02-09	12,340	12,470	12,320	12,370	293,500	12,370
2023-02-08	12,490	12,590	12,390	12,400	246,700	12,400
2023-02-07	12,500	12,550	12,420	12,510	270,800	12,510
2023-02-06	12,410	12,570	12,390	12,540	320,900	12,540
2023-02-03	12,600	12,670	12,300	12,360	495,600	12,360
2023-02-02	12,620	12,800	12,620	12,700	350,400	12,700
2023-02-01	12,750	12,870	12,490	12,520	484,300	12,520
2023-01-31	13,000	13,260	12,750	12,820	753,600	12,820
2023-01-30	14,290	14,320	14,110	14,150	286,500	14,150
2023-01-27	14,340	14,370	14,240	14,280	164,300	14,280
2023-01-26	14,200	14,410	14,180	14,340	169,100	14,340
2023-01-25	14,160	14,180	14,080	14,130	106,600	14,130
2023-01-24	14,080	14,150	14,020	14,110	127,600	14,110
2023-01-23	14,010	14,050	13,910	14,000	109,900	14,000
2023-01-20	13,860	14,020	13,800	13,880	235,800	13,880
2023-01-19	14,010	14,120	13,840	13,860	228,700	13,860
2023-01-18	13,840	14,080	13,720	13,920	195,800	13,920
2023-01-17	13,800	13,930	13,640	13,860	192,000	13,860
2023-01-16	13,570	13,620	13,490	13,570	139,400	13,570
2023-01-13	13,460	13,690	13,340	13,550	193,100	13,550
2023-01-12	13,640	13,660	13,350	13,390	120,900	13,390
2023-01-11	13,620	13,720	13,580	13,640	241,900	13,640
2023-01-10	14,210	14,250	13,560	13,560	335,500	13,560
2023-01-06	13,450	13,450	13,200	13,310	181,100	13,310
2023-01-05	13,460	13,480	13,340	13,460	128,800	13,460
2023-01-04	13,530	13,650	13,420	13,550	215,600	13,550

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