1878 大東建託(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2710,30010,34010,22010,300252,30010,300
2020-11-2610,18010,30010,15010,250213,10010,250
2020-11-2510,33010,34010,25010,290283,40010,290
2020-11-2410,34010,42010,12010,130317,50010,130
2020-11-2010,10010,17010,02010,130273,70010,130
2020-11-199,85010,1509,84010,110386,20010,110
2020-11-1810,09010,1809,97010,000316,40010,000
2020-11-1710,20010,21010,02010,180321,80010,180
2020-11-1610,18010,1809,99010,110264,50010,110
2020-11-139,92010,0909,90010,050292,30010,050
2020-11-1210,06010,1109,90010,000312,90010,000
2020-11-1110,40010,54010,24010,310343,00010,310
2020-11-109,90010,2709,87010,260514,20010,260
2020-11-099,6809,6809,4209,510261,0009,510
2020-11-069,5709,6409,4309,460450,9009,460
2020-11-059,6309,6409,4109,520365,0009,520
2020-11-049,6509,6509,3909,460310,3009,460
2020-11-029,5109,7209,5009,660210,4009,660
2020-10-309,4409,7209,4009,490340,6009,490
2020-10-299,6719,7349,4999,717266,7009,717
2020-10-289,5179,5969,4359,587309,7009,587
2020-10-279,8119,8119,5709,615209,4009,615
2020-10-2610,05010,1259,7939,828209,5009,828
2020-10-239,81710,1509,68110,115460,80010,115
2020-10-229,8519,9149,7479,817586,2009,817
2020-10-219,7369,9189,7059,882474,7009,882
2020-10-209,4629,8259,4389,656666,9009,656
2020-10-199,1609,3269,1609,280208,7009,280
2020-10-169,2459,2589,0779,135320,4009,135
2020-10-159,3749,4359,2639,274283,3009,274
2020-10-149,3659,3919,2729,308287,2009,308
2020-10-139,5459,5459,3649,390182,8009,390
2020-10-129,4299,5509,3329,504369,3009,504
2020-10-099,4709,4989,3209,329339,2009,329
2020-10-089,2709,3729,1859,289394,3009,289
2020-10-079,2369,4269,1769,357461,0009,357
2020-10-069,3819,4779,2689,311319,3009,311
2020-10-059,2359,4789,2269,435282,5009,435
2020-10-029,3309,3989,0829,142316,5009,142
2020-09-309,2989,4109,2469,320437,7009,320
2020-09-299,4939,5189,1789,260363,6009,260
2020-09-289,4619,6499,3969,648353,9009,648
2020-09-259,5009,5009,2239,356508,9009,356
2020-09-249,4529,6169,3379,453350,3009,453
2020-09-239,4809,5199,2969,337567,6009,337
2020-09-189,8619,8619,6269,697504,5009,697
2020-09-179,8279,8869,7449,835331,0009,835
2020-09-169,8409,8849,7639,810464,9009,810
2020-09-159,8499,9069,7229,841358,7009,841
2020-09-149,8319,9919,8009,910339,2009,910
2020-09-119,5319,8239,4849,763567,5009,763
2020-09-109,3629,4949,3329,494375,5009,494
2020-09-099,2379,3729,1959,357360,5009,357
2020-09-089,4509,4609,3709,407223,5009,407
2020-09-079,3939,4169,2999,404278,3009,404
2020-09-049,4089,4179,2999,393199,9009,393
2020-09-039,4549,4839,4049,444465,3009,444
2020-09-029,3009,3439,2679,304365,0009,304
2020-09-019,2519,2989,1809,259297,3009,259
2020-08-319,3509,4669,2969,401500,8009,401
2020-08-289,1599,4489,1469,280451,3009,280
2020-08-279,1009,1439,0249,024398,2009,024
2020-08-269,1009,1739,0209,143253,0009,143
2020-08-259,1029,2139,0799,135386,8009,135
2020-08-248,9909,0798,9548,966222,6008,966
2020-08-218,8229,0038,8208,999279,3008,999
2020-08-209,0399,0408,8228,955434,7008,955
2020-08-198,5818,8748,5778,871328,9008,871
2020-08-188,5218,7108,5018,678289,0008,678
2020-08-178,5668,7088,5148,514219,2008,514
2020-08-148,6288,6288,4838,594369,3008,594
2020-08-138,5978,7088,5448,644714,4008,644
2020-08-128,4898,5068,3508,447873,4008,447
2020-08-118,3438,5378,3208,537868,7008,537
2020-08-078,1018,1368,0328,043319,4008,043
2020-08-068,0928,2168,0568,160470,5008,160
2020-08-058,2468,2808,0468,088749,7008,088
2020-08-048,3808,4448,0708,195547,9008,195
2020-08-038,2088,3928,1388,304424,1008,304
2020-07-318,9008,9078,2288,2721,094,9008,272
2020-07-309,91510,0308,9239,050806,5009,050
2020-07-2910,17510,1759,9279,950305,2009,950
2020-07-2810,10010,25010,02510,110282,00010,110
2020-07-2710,14510,16010,02010,135349,00010,135
2020-07-2210,09510,22010,09010,150303,90010,150
2020-07-2110,18010,18510,01010,050256,70010,050
2020-07-2010,44510,44510,13010,190263,10010,190
2020-07-1710,32510,34510,16510,320345,60010,320
2020-07-1610,26010,45010,19510,340609,40010,340
2020-07-1510,17510,26010,04510,190373,00010,190
2020-07-1410,17010,20010,05010,090465,70010,090
2020-07-139,7999,9979,7309,987381,3009,987
2020-07-109,8409,8409,6609,708360,8009,708
2020-07-099,8329,8499,7159,767314,1009,767
2020-07-089,7879,9659,7879,866280,7009,866
2020-07-079,9509,9509,8059,903264,2009,903
2020-07-069,82910,0209,7649,971241,0009,971
2020-07-039,9689,9989,6089,727390,9009,727
2020-07-029,92510,0909,8189,894352,7009,894
2020-07-019,9109,9619,8189,882285,8009,882
2020-06-309,9959,9959,8549,909384,5009,909
2020-06-299,8109,9799,7569,898272,2009,898
2020-06-2610,10010,1359,9529,989300,6009,989
2020-06-259,99910,0909,73510,045557,40010,045
2020-06-2410,16510,1659,92510,0501,107,40010,050
2020-06-2310,31010,50510,13510,2201,460,80010,220
2020-06-2210,82510,91010,72010,750175,10010,750
2020-06-1910,90510,93510,66010,825393,40010,825
2020-06-1810,80010,89510,70510,845146,80010,845
2020-06-1710,93011,05510,79510,850193,70010,850
2020-06-1610,65011,05510,57010,940328,00010,940
2020-06-1510,88010,92010,36510,375288,10010,375
2020-06-1210,98511,07010,78010,990446,30010,990
2020-06-1111,58011,62511,26011,285276,70011,285
2020-06-1011,67011,77511,60011,650298,60011,650
2020-06-0911,79011,91011,75511,865445,20011,865
2020-06-0811,85011,88511,67011,760336,20011,760
2020-06-0511,60511,71011,54511,690337,90011,690
2020-06-0411,77511,79011,47511,570298,60011,570
2020-06-0311,54011,68511,39511,575397,90011,575
2020-06-0211,20011,36010,99511,315377,20011,315
2020-06-0111,30511,36011,15511,225308,40011,225
2020-05-2911,08011,38511,05011,3851,388,40011,385
2020-05-2811,36011,39010,96011,090489,00011,090
2020-05-2710,97011,27510,91511,245482,30011,245
2020-05-2610,78511,00010,70010,965309,50010,965
2020-05-2510,72010,73510,52010,690245,60010,690
2020-05-2210,77010,81010,55010,615256,30010,615
2020-05-2111,04511,04510,73510,825320,40010,825
2020-05-2010,84011,13510,77511,125428,60011,125
2020-05-1910,78510,93010,64010,730339,70010,730
2020-05-1810,35510,56510,32510,485221,40010,485
2020-05-1510,53010,69010,35510,405328,60010,405
2020-05-1410,77510,83510,49510,495415,60010,495
2020-05-1310,89511,11510,83010,935527,50010,935
2020-05-1211,46011,48511,19511,345397,40011,345
2020-05-1110,60011,49510,57511,495645,30011,495
2020-05-0810,24510,67510,11510,570849,50010,570
2020-05-0710,12510,31010,03010,110391,20010,110
2020-05-0110,23010,28510,05510,085200,40010,085
2020-04-3010,45510,51010,23510,315410,30010,315
2020-04-2810,44510,49510,14010,2351,075,60010,235
2020-04-2710,28010,46010,24010,445277,10010,445
2020-04-2410,47510,50010,22510,305395,70010,305
2020-04-2310,45010,49010,32010,390223,70010,390
2020-04-2210,42510,53010,29510,450332,20010,450
2020-04-2110,25510,48010,16510,430345,50010,430
2020-04-2010,30010,49510,28010,375263,20010,375
2020-04-1710,48010,53010,32510,430197,00010,430
2020-04-1610,40010,54510,31510,425263,40010,425
2020-04-1510,19510,48010,17510,430263,70010,430
2020-04-1410,14510,3009,98210,275255,90010,275
2020-04-1310,43510,45510,13510,145193,70010,145
2020-04-1010,19010,56010,10010,525448,50010,525
2020-04-0910,11010,2009,97610,115334,80010,115
2020-04-0810,24010,31510,06010,255350,10010,255
2020-04-0710,14010,35010,02010,170426,70010,170
2020-04-069,9079,9989,7519,906374,1009,906
2020-04-039,88510,0309,8339,921420,9009,921
2020-04-029,7909,9809,7909,790301,0009,790
2020-04-0110,05010,1659,8879,925464,5009,925
2020-03-3110,56010,64510,01510,065461,80010,065
2020-03-3010,50010,59510,16510,560385,80010,560
2020-03-2710,70510,99010,62510,990552,40010,990
2020-03-2610,37510,51010,16010,405421,80010,405
2020-03-2510,40510,50010,19510,420474,00010,420
2020-03-2410,40510,4959,8669,964625,1009,964
2020-03-239,65010,2859,64210,105659,10010,105
2020-03-199,84110,2059,6429,7631,016,1009,763
2020-03-189,81110,1859,6989,840710,6009,840
2020-03-179,2009,7999,1319,706738,2009,706
2020-03-169,7109,9469,4189,452455,8009,452
2020-03-139,6009,8339,1469,602882,7009,602
2020-03-129,97310,1459,84610,035672,10010,035
2020-03-1110,02010,3659,99910,135546,20010,135
2020-03-109,98610,1209,70010,005693,70010,005
2020-03-0910,08010,2459,87210,010485,90010,010
2020-03-0610,58010,62010,26510,370421,60010,370
2020-03-0510,81010,85010,65510,730519,00010,730
2020-03-0410,71510,86010,61010,805387,70010,805
2020-03-0311,11011,23510,86010,860375,20010,860
2020-03-0210,59011,05510,51010,880585,50010,880
2020-02-2811,14011,35010,94510,975673,90010,975
2020-02-2711,82011,87511,52011,580328,00011,580
2020-02-2611,74011,94511,57011,900414,40011,900
2020-02-2512,10012,15511,88511,895493,10011,895
2020-02-2112,54012,75512,53512,555312,40012,555
2020-02-2012,38012,48012,33012,420442,00012,420
2020-02-1912,47012,52012,27012,270282,10012,270
2020-02-1812,58012,63012,48012,495237,60012,495
2020-02-1712,68012,69512,57012,66598,10012,665
2020-02-1412,76012,76012,66512,715181,80012,715
2020-02-1312,75012,81012,64012,810236,70012,810
2020-02-1212,99013,04512,74012,785249,80012,785
2020-02-1012,85512,96012,82512,930111,00012,930
2020-02-0712,99513,11512,91512,960185,30012,960
2020-02-0612,90013,06012,85512,975260,90012,975
2020-02-0512,78512,84512,71012,770175,00012,770
2020-02-0412,70012,77012,67012,720223,20012,720
2020-02-0312,68012,88512,68012,770230,70012,770
2020-01-3112,79513,00512,71512,905500,90012,905
2020-01-3012,90013,01512,57012,685405,20012,685
2020-01-2912,92013,06512,89013,060258,60013,060
2020-01-2812,77012,85012,68012,805229,00012,805
2020-01-2712,80012,90012,76012,835233,10012,835
2020-01-2412,98513,05512,84012,905243,40012,905
2020-01-2313,05013,13512,97512,980242,00012,980
2020-01-2213,23513,33513,21013,215210,50013,215
2020-01-2113,32013,38513,21513,230121,80013,230
2020-01-2013,27513,37513,26013,335121,60013,335
2020-01-1713,20013,27013,14513,245211,70013,245
2020-01-1613,03013,14512,90513,145249,10013,145
2020-01-1512,96013,15012,92512,945332,40012,945
2020-01-1413,10013,10012,82513,020392,90013,020
2020-01-1013,24513,26012,99513,000358,30013,000
2020-01-0913,27013,33513,06013,130271,70013,130
2020-01-0813,33513,36013,10513,145441,60013,145
2020-01-0713,45013,59513,44513,575233,80013,575
2020-01-0613,46013,53013,29513,315247,80013,315

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