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
2021-04-20	12,480	12,490	11,980	12,010	351,200	12,010
2021-04-19	12,760	12,760	12,510	12,540	188,200	12,540
2021-04-16	12,850	12,850	12,610	12,660	257,900	12,660
2021-04-15	12,790	12,920	12,760	12,820	176,800	12,820
2021-04-14	12,680	12,800	12,480	12,750	229,900	12,750
2021-04-13	12,770	12,890	12,670	12,740	161,200	12,740
2021-04-12	12,870	12,900	12,720	12,800	131,000	12,800
2021-04-09	13,100	13,220	12,830	12,840	295,900	12,840
2021-04-08	13,200	13,250	13,000	13,090	464,300	13,090
2021-04-07	13,010	13,180	12,920	13,160	526,700	13,160
2021-04-06	12,780	12,800	12,640	12,710	333,800	12,710
2021-04-05	12,770	12,790	12,650	12,720	172,100	12,720
2021-04-02	12,780	12,830	12,480	12,540	218,700	12,540
2021-04-01	12,770	12,880	12,680	12,740	429,700	12,740
2021-03-31	12,800	12,970	12,710	12,830	440,700	12,830
2021-03-30	12,700	12,870	12,700	12,800	315,100	12,800
2021-03-29	13,060	13,130	12,700	12,880	541,900	12,880
2021-03-26	12,440	12,800	12,360	12,770	626,300	12,770
2021-03-25	11,930	12,290	11,930	12,200	345,500	12,200
2021-03-24	11,960	12,070	11,810	11,830	342,900	11,830
2021-03-23	11,950	12,280	11,890	12,030	277,500	12,030
2021-03-22	11,860	12,040	11,810	11,970	286,500	11,970
2021-03-19	11,740	12,120	11,710	12,050	615,600	12,050
2021-03-18	11,560	11,750	11,500	11,650	405,500	11,650
2021-03-17	11,200	11,350	11,140	11,330	494,700	11,330
2021-03-16	11,340	11,390	11,250	11,350	556,700	11,350
2021-03-15	11,510	11,580	11,180	11,310	438,900	11,310
2021-03-12	11,380	11,620	11,290	11,570	325,200	11,570
2021-03-11	11,510	11,550	11,280	11,330	439,700	11,330
2021-03-10	11,560	11,780	11,430	11,550	494,700	11,550
2021-03-09	11,500	11,570	11,420	11,560	285,600	11,560
2021-03-08	11,530	11,600	11,390	11,460	193,800	11,460
2021-03-05	11,430	11,510	11,350	11,460	207,200	11,460
2021-03-04	11,460	11,650	11,330	11,490	430,400	11,490
2021-03-03	11,510	11,560	11,350	11,450	436,100	11,450
2021-03-02	11,890	11,910	11,460	11,630	375,900	11,630
2021-03-01	11,820	11,990	11,790	11,890	270,200	11,890
2021-02-26	12,150	12,220	11,710	11,810	571,400	11,810
2021-02-25	12,320	12,410	12,250	12,280	394,700	12,280
2021-02-24	12,390	12,630	12,240	12,330	412,700	12,330
2021-02-22	12,200	12,470	12,140	12,350	387,300	12,350
2021-02-19	12,020	12,200	11,970	12,010	295,100	12,010
2021-02-18	12,060	12,220	12,000	12,020	195,000	12,020
2021-02-17	11,990	12,140	11,890	12,060	204,400	12,060
2021-02-16	11,800	12,150	11,740	12,070	197,100	12,070
2021-02-15	12,140	12,140	11,740	11,800	244,000	11,800
2021-02-12	12,060	12,090	11,900	12,000	373,400	12,000
2021-02-10	12,200	12,400	11,990	12,330	235,600	12,330
2021-02-09	12,230	12,420	12,060	12,240	376,500	12,240
2021-02-08	11,770	12,050	11,720	12,000	586,300	12,000
2021-02-05	11,270	11,550	11,220	11,510	363,500	11,510
2021-02-04	11,250	11,340	11,120	11,300	247,000	11,300
2021-02-03	11,040	11,320	11,030	11,320	357,000	11,320
2021-02-02	10,700	10,950	10,680	10,830	219,500	10,830
2021-02-01	10,700	10,780	10,510	10,740	272,900	10,740
2021-01-29	10,650	11,040	10,610	10,890	831,200	10,890
2021-01-28	9,800	10,680	9,790	10,610	755,900	10,610
2021-01-27	9,750	9,920	9,690	9,910	327,800	9,910
2021-01-26	9,570	9,690	9,530	9,650	234,800	9,650
2021-01-25	9,640	9,730	9,560	9,660	316,500	9,660
2021-01-22	9,500	9,600	9,480	9,540	242,500	9,540
2021-01-21	9,520	9,630	9,480	9,530	193,500	9,530
2021-01-20	9,320	9,470	9,280	9,440	247,300	9,440
2021-01-19	9,270	9,410	9,240	9,330	304,300	9,330
2021-01-18	9,320	9,340	9,200	9,230	166,900	9,230
2021-01-15	9,450	9,500	9,290	9,300	306,700	9,300
2021-01-14	9,500	9,630	9,490	9,530	258,000	9,530
2021-01-13	9,580	9,610	9,480	9,540	418,700	9,540
2021-01-12	9,790	9,810	9,670	9,670	264,700	9,670
2021-01-08	9,570	9,750	9,520	9,740	326,600	9,740
2021-01-07	9,670	9,720	9,520	9,530	320,700	9,530
2021-01-06	9,510	9,660	9,480	9,540	237,600	9,540
2021-01-05	9,510	9,580	9,500	9,510	153,800	9,510
2021-01-04	9,790	9,790	9,520	9,540	160,800	9,540

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