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
2022-12-0214,92014,92014,48014,670288,10014,670
2022-12-0115,17015,18014,88014,950293,20014,950
2022-11-3015,50015,50015,19015,320481,70015,320
2022-11-2915,63015,70015,56015,650147,20015,650
2022-11-2815,76015,76015,44015,620148,40015,620
2022-11-2515,81015,83015,69015,790142,00015,790
2022-11-2415,60015,78015,57015,750263,50015,750
2022-11-2215,38015,51015,35015,460203,70015,460
2022-11-2115,37015,49015,32015,340172,50015,340
2022-11-1814,97015,40014,89015,320322,30015,320
2022-11-1714,62015,05014,62014,970294,20014,970
2022-11-1614,58014,65014,46014,590301,50014,590
2022-11-1514,53014,58014,42014,510247,60014,510
2022-11-1414,81014,83014,57014,640221,40014,640
2022-11-1115,00015,17014,82014,830231,80014,830
2022-11-1015,01015,02014,75014,790256,80014,790
2022-11-0915,05015,08014,92015,030147,70015,030
2022-11-0814,98015,17014,97015,050175,00015,050
2022-11-0714,76014,91014,70014,860163,70014,860
2022-11-0415,04015,14014,82014,830413,80014,830
2022-11-0214,60014,74014,57014,620258,70014,620
2022-11-0114,70014,70014,44014,550165,30014,550
2022-10-3114,49014,77014,49014,710330,30014,710
2022-10-2814,19014,59014,17014,370432,20014,370
2022-10-2714,17014,30014,01014,130211,80014,130
2022-10-2614,12014,21014,03014,140164,00014,140
2022-10-2514,06014,14013,96013,990210,80013,990
2022-10-2413,52013,90013,52013,880392,40013,880
2022-10-2114,37014,40014,22014,250150,30014,250
2022-10-2014,43014,50014,37014,400205,10014,400
2022-10-1914,39014,50014,31014,460167,00014,460
2022-10-1814,48014,56014,37014,430210,40014,430
2022-10-1714,22014,36014,21014,270146,70014,270
2022-10-1414,34014,47014,27014,340207,30014,340
2022-10-1314,28014,28014,10014,150163,50014,150
2022-10-1214,30014,40014,26014,350242,40014,350
2022-10-1114,30014,56014,30014,340208,40014,340
2022-10-0714,43014,47014,32014,420203,80014,420
2022-10-0614,40014,73014,40014,600334,00014,600
2022-10-0514,39014,58014,38014,420369,90014,420
2022-10-0413,92014,38013,91014,320303,70014,320
2022-10-0313,69013,80013,49013,770272,60013,770
2022-09-3013,66013,71013,45013,570359,70013,570
2022-09-2913,35013,63013,34013,590380,90013,590
2022-09-2813,70013,77013,46013,620480,80013,620
2022-09-2714,01014,04013,85013,870336,70013,870
2022-09-2614,13014,27014,01014,010355,10014,010
2022-09-2214,23014,47014,23014,410364,10014,410
2022-09-2114,48014,59014,33014,370465,30014,370
2022-09-2014,81014,88014,70014,780333,20014,780
2022-09-1614,70014,93014,70014,880329,10014,880
2022-09-1514,68014,83014,67014,770168,10014,770
2022-09-1414,60014,82014,59014,680271,20014,680
2022-09-1314,69014,90014,68014,730289,70014,730
2022-09-1214,48014,66014,41014,630148,90014,630
2022-09-0914,36014,56014,31014,480275,50014,480
2022-09-0814,16014,40014,14014,310270,40014,310
2022-09-0714,00014,15013,99014,080258,10014,080
2022-09-0613,92014,17013,88014,060267,90014,060
2022-09-0513,71014,07013,69013,970252,40013,970
2022-09-0213,75013,81013,68013,710229,30013,710
2022-09-0113,69013,79013,62013,700234,10013,700
2022-08-3113,72013,81013,60013,740440,10013,740
2022-08-3013,75013,95013,73013,910274,30013,910
2022-08-2913,38013,66013,34013,590189,90013,590
2022-08-2613,52013,65013,48013,580121,90013,580
2022-08-2513,43013,50013,38013,440141,50013,440
2022-08-2413,36013,48013,31013,390219,00013,390
2022-08-2313,46013,50013,31013,310158,80013,310
2022-08-2213,42013,65013,34013,540140,30013,540
2022-08-1913,54013,58013,45013,490250,60013,490
2022-08-1813,45013,60013,38013,540301,90013,540
2022-08-1713,41013,51013,36013,460220,20013,460
2022-08-1613,20013,33013,20013,280206,20013,280
2022-08-1513,29013,32013,19013,300158,30013,300
2022-08-1213,15013,44013,13013,290373,50013,290
2022-08-1012,92013,09012,88013,080209,80013,080
2022-08-0912,71012,96012,71012,910207,60012,910
2022-08-0812,69012,71012,55012,680159,60012,680
2022-08-0512,66012,91012,63012,740227,30012,740
2022-08-0412,70012,88012,50012,710331,60012,710
2022-08-0312,22012,63012,07012,290430,50012,290
2022-08-0212,40012,42012,18012,350199,60012,350
2022-08-0112,48012,58012,44012,490161,90012,490
2022-07-2912,55012,62012,51012,590284,10012,590
2022-07-2812,51012,56012,39012,550183,50012,550
2022-07-2712,50012,59012,48012,510153,50012,510
2022-07-2612,49012,53012,47012,510141,90012,510
2022-07-2512,48012,59012,47012,470111,60012,470
2022-07-2212,38012,52012,35012,500144,00012,500
2022-07-2112,28012,38012,21012,38098,90012,380
2022-07-2012,39012,42012,27012,380234,00012,380
2022-07-1912,12012,24012,09012,140210,00012,140
2022-07-1512,17012,17011,96012,030172,80012,030
2022-07-1412,09012,27012,06012,200190,80012,200
2022-07-1312,22012,22012,06012,090176,00012,090
2022-07-1212,34012,41012,21012,230233,30012,230
2022-07-1112,06012,20012,04012,170143,40012,170
2022-07-0811,98012,10011,81011,960260,60011,960
2022-07-0711,93012,14011,87012,070272,80012,070
2022-07-0611,76011,89011,76011,850173,70011,850
2022-07-0511,77011,85011,67011,800141,50011,800
2022-07-0411,83011,85011,71011,770185,30011,770
2022-07-0111,70011,72011,53011,600225,70011,600
2022-06-3011,70011,78011,62011,710203,10011,710
2022-06-2911,70011,88011,62011,850428,50011,850
2022-06-2811,50011,69011,41011,690209,00011,690
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