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
2022-12-02	14,920	14,920	14,480	14,670	288,100	14,670
2022-12-01	15,170	15,180	14,880	14,950	293,200	14,950
2022-11-30	15,500	15,500	15,190	15,320	481,700	15,320
2022-11-29	15,630	15,700	15,560	15,650	147,200	15,650
2022-11-28	15,760	15,760	15,440	15,620	148,400	15,620
2022-11-25	15,810	15,830	15,690	15,790	142,000	15,790
2022-11-24	15,600	15,780	15,570	15,750	263,500	15,750
2022-11-22	15,380	15,510	15,350	15,460	203,700	15,460
2022-11-21	15,370	15,490	15,320	15,340	172,500	15,340
2022-11-18	14,970	15,400	14,890	15,320	322,300	15,320
2022-11-17	14,620	15,050	14,620	14,970	294,200	14,970
2022-11-16	14,580	14,650	14,460	14,590	301,500	14,590
2022-11-15	14,530	14,580	14,420	14,510	247,600	14,510
2022-11-14	14,810	14,830	14,570	14,640	221,400	14,640
2022-11-11	15,000	15,170	14,820	14,830	231,800	14,830
2022-11-10	15,010	15,020	14,750	14,790	256,800	14,790
2022-11-09	15,050	15,080	14,920	15,030	147,700	15,030
2022-11-08	14,980	15,170	14,970	15,050	175,000	15,050
2022-11-07	14,760	14,910	14,700	14,860	163,700	14,860
2022-11-04	15,040	15,140	14,820	14,830	413,800	14,830
2022-11-02	14,600	14,740	14,570	14,620	258,700	14,620
2022-11-01	14,700	14,700	14,440	14,550	165,300	14,550
2022-10-31	14,490	14,770	14,490	14,710	330,300	14,710
2022-10-28	14,190	14,590	14,170	14,370	432,200	14,370
2022-10-27	14,170	14,300	14,010	14,130	211,800	14,130
2022-10-26	14,120	14,210	14,030	14,140	164,000	14,140
2022-10-25	14,060	14,140	13,960	13,990	210,800	13,990
2022-10-24	13,520	13,900	13,520	13,880	392,400	13,880
2022-10-21	14,370	14,400	14,220	14,250	150,300	14,250
2022-10-20	14,430	14,500	14,370	14,400	205,100	14,400
2022-10-19	14,390	14,500	14,310	14,460	167,000	14,460
2022-10-18	14,480	14,560	14,370	14,430	210,400	14,430
2022-10-17	14,220	14,360	14,210	14,270	146,700	14,270
2022-10-14	14,340	14,470	14,270	14,340	207,300	14,340
2022-10-13	14,280	14,280	14,100	14,150	163,500	14,150
2022-10-12	14,300	14,400	14,260	14,350	242,400	14,350
2022-10-11	14,300	14,560	14,300	14,340	208,400	14,340
2022-10-07	14,430	14,470	14,320	14,420	203,800	14,420
2022-10-06	14,400	14,730	14,400	14,600	334,000	14,600
2022-10-05	14,390	14,580	14,380	14,420	369,900	14,420
2022-10-04	13,920	14,380	13,910	14,320	303,700	14,320
2022-10-03	13,690	13,800	13,490	13,770	272,600	13,770
2022-09-30	13,660	13,710	13,450	13,570	359,700	13,570
2022-09-29	13,350	13,630	13,340	13,590	380,900	13,590
2022-09-28	13,700	13,770	13,460	13,620	480,800	13,620
2022-09-27	14,010	14,040	13,850	13,870	336,700	13,870
2022-09-26	14,130	14,270	14,010	14,010	355,100	14,010
2022-09-22	14,230	14,470	14,230	14,410	364,100	14,410
2022-09-21	14,480	14,590	14,330	14,370	465,300	14,370
2022-09-20	14,810	14,880	14,700	14,780	333,200	14,780
2022-09-16	14,700	14,930	14,700	14,880	329,100	14,880
2022-09-15	14,680	14,830	14,670	14,770	168,100	14,770
2022-09-14	14,600	14,820	14,590	14,680	271,200	14,680
2022-09-13	14,690	14,900	14,680	14,730	289,700	14,730
2022-09-12	14,480	14,660	14,410	14,630	148,900	14,630
2022-09-09	14,360	14,560	14,310	14,480	275,500	14,480
2022-09-08	14,160	14,400	14,140	14,310	270,400	14,310
2022-09-07	14,000	14,150	13,990	14,080	258,100	14,080
2022-09-06	13,920	14,170	13,880	14,060	267,900	14,060
2022-09-05	13,710	14,070	13,690	13,970	252,400	13,970
2022-09-02	13,750	13,810	13,680	13,710	229,300	13,710
2022-09-01	13,690	13,790	13,620	13,700	234,100	13,700
2022-08-31	13,720	13,810	13,600	13,740	440,100	13,740
2022-08-30	13,750	13,950	13,730	13,910	274,300	13,910
2022-08-29	13,380	13,660	13,340	13,590	189,900	13,590
2022-08-26	13,520	13,650	13,480	13,580	121,900	13,580
2022-08-25	13,430	13,500	13,380	13,440	141,500	13,440
2022-08-24	13,360	13,480	13,310	13,390	219,000	13,390
2022-08-23	13,460	13,500	13,310	13,310	158,800	13,310
2022-08-22	13,420	13,650	13,340	13,540	140,300	13,540
2022-08-19	13,540	13,580	13,450	13,490	250,600	13,490
2022-08-18	13,450	13,600	13,380	13,540	301,900	13,540
2022-08-17	13,410	13,510	13,360	13,460	220,200	13,460
2022-08-16	13,200	13,330	13,200	13,280	206,200	13,280
2022-08-15	13,290	13,320	13,190	13,300	158,300	13,300
2022-08-12	13,150	13,440	13,130	13,290	373,500	13,290
2022-08-10	12,920	13,090	12,880	13,080	209,800	13,080
2022-08-09	12,710	12,960	12,710	12,910	207,600	12,910
2022-08-08	12,690	12,710	12,550	12,680	159,600	12,680
2022-08-05	12,660	12,910	12,630	12,740	227,300	12,740
2022-08-04	12,700	12,880	12,500	12,710	331,600	12,710
2022-08-03	12,220	12,630	12,070	12,290	430,500	12,290
2022-08-02	12,400	12,420	12,180	12,350	199,600	12,350
2022-08-01	12,480	12,580	12,440	12,490	161,900	12,490
2022-07-29	12,550	12,620	12,510	12,590	284,100	12,590
2022-07-28	12,510	12,560	12,390	12,550	183,500	12,550
2022-07-27	12,500	12,590	12,480	12,510	153,500	12,510
2022-07-26	12,490	12,530	12,470	12,510	141,900	12,510
2022-07-25	12,480	12,590	12,470	12,470	111,600	12,470
2022-07-22	12,380	12,520	12,350	12,500	144,000	12,500
2022-07-21	12,280	12,380	12,210	12,380	98,900	12,380
2022-07-20	12,390	12,420	12,270	12,380	234,000	12,380
2022-07-19	12,120	12,240	12,090	12,140	210,000	12,140
2022-07-15	12,170	12,170	11,960	12,030	172,800	12,030
2022-07-14	12,090	12,270	12,060	12,200	190,800	12,200
2022-07-13	12,220	12,220	12,060	12,090	176,000	12,090
2022-07-12	12,340	12,410	12,210	12,230	233,300	12,230
2022-07-11	12,060	12,200	12,040	12,170	143,400	12,170
2022-07-08	11,980	12,100	11,810	11,960	260,600	11,960
2022-07-07	11,930	12,140	11,870	12,070	272,800	12,070
2022-07-06	11,760	11,890	11,760	11,850	173,700	11,850
2022-07-05	11,770	11,850	11,670	11,800	141,500	11,800
2022-07-04	11,830	11,850	11,710	11,770	185,300	11,770
2022-07-01	11,700	11,720	11,530	11,600	225,700	11,600
2022-06-30	11,700	11,780	11,620	11,710	203,100	11,710
2022-06-29	11,700	11,880	11,620	11,850	428,500	11,850
2022-06-28	11,500	11,690	11,410	11,690	209,000	11,690
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