1878 大東建託(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,300	2,320	2,280	2,320	49,100	2,320
1993-12-29	2,290	2,320	2,270	2,290	115,600	2,290
1993-12-28	2,280	2,300	2,270	2,280	119,000	2,280
1993-12-27	2,300	2,310	2,280	2,280	82,100	2,280
1993-12-24	2,320	2,340	2,310	2,330	105,900	2,330
1993-12-22	2,350	2,350	2,320	2,330	84,400	2,330
1993-12-21	2,330	2,350	2,320	2,330	51,300	2,330
1993-12-20	2,450	2,450	2,310	2,370	187,800	2,370
1993-12-17	2,400	2,430	2,400	2,430	99,600	2,430
1993-12-16	2,420	2,440	2,400	2,410	94,400	2,410
1993-12-15	2,390	2,400	2,380	2,380	162,900	2,380
1993-12-14	2,380	2,400	2,350	2,350	78,800	2,350
1993-12-13	2,360	2,420	2,360	2,400	63,100	2,400
1993-12-10	2,420	2,440	2,370	2,440	151,900	2,440
1993-12-09	2,320	2,400	2,320	2,380	103,400	2,380
1993-12-08	2,300	2,310	2,270	2,290	117,500	2,290
1993-12-07	2,300	2,400	2,300	2,330	184,500	2,330
1993-12-06	2,380	2,380	2,320	2,340	179,800	2,340
1993-12-03	2,390	2,450	2,390	2,410	124,900	2,410
1993-12-02	2,480	2,540	2,450	2,460	266,800	2,460
1993-12-01	2,310	2,450	2,310	2,440	233,600	2,440
1993-11-30	2,190	2,280	2,190	2,280	273,900	2,280
1993-11-29	2,160	2,200	2,020	2,190	276,800	2,190
1993-11-26	2,400	2,410	2,320	2,320	251,500	2,320
1993-11-25	2,350	2,410	2,340	2,400	293,600	2,400
1993-11-24	2,450	2,470	2,390	2,390	266,200	2,390
1993-11-22	2,500	2,510	2,450	2,480	206,500	2,480
1993-11-19	2,530	2,540	2,500	2,500	268,800	2,500
1993-11-18	2,500	2,550	2,500	2,510	169,100	2,510
1993-11-17	2,550	2,560	2,500	2,500	97,900	2,500
1993-11-16	2,520	2,600	2,500	2,550	189,400	2,550
1993-11-15	2,640	2,640	2,510	2,510	172,300	2,510
1993-11-12	2,530	2,650	2,510	2,620	111,400	2,620
1993-11-11	2,470	2,600	2,470	2,530	149,400	2,530
1993-11-10	2,470	2,520	2,430	2,450	288,300	2,450
1993-11-09	2,630	2,640	2,540	2,550	172,400	2,550
1993-11-08	2,620	2,630	2,600	2,620	109,500	2,620
1993-11-05	2,660	2,660	2,570	2,610	209,900	2,610
1993-11-04	2,720	2,720	2,650	2,700	143,700	2,700
1993-11-02	2,720	2,730	2,690	2,710	139,900	2,710
1993-11-01	2,720	2,740	2,700	2,730	68,900	2,730
1993-10-29	2,710	2,720	2,680	2,690	198,900	2,690
1993-10-28	2,700	2,720	2,680	2,700	145,700	2,700
1993-10-27	2,650	2,700	2,640	2,680	211,300	2,680
1993-10-26	2,640	2,670	2,620	2,630	252,300	2,630
1993-10-25	2,810	2,820	2,700	2,720	188,000	2,720
1993-10-22	2,800	2,850	2,770	2,810	149,700	2,810
1993-10-21	2,850	2,870	2,790	2,800	126,300	2,800
1993-10-20	2,890	2,910	2,850	2,850	125,000	2,850
1993-10-19	2,930	2,950	2,890	2,890	89,700	2,890
1993-10-18	2,900	2,950	2,880	2,890	110,700	2,890
1993-10-15	2,810	2,860	2,790	2,860	351,200	2,860
1993-10-14	2,880	2,890	2,810	2,810	282,900	2,810
1993-10-13	2,930	2,980	2,850	2,890	286,000	2,890
1993-10-12	3,050	3,050	2,950	2,960	298,000	2,960
1993-10-08	3,020	3,060	3,020	3,040	670,400	3,040
1993-10-07	3,060	3,060	2,970	3,000	397,900	3,000
1993-10-06	3,010	3,090	3,010	3,080	1,694,300	3,080
1993-10-05	2,910	2,970	2,910	2,970	1,018,000	2,970
1993-10-04	2,850	2,880	2,810	2,870	342,100	2,870
1993-10-01	2,770	2,820	2,760	2,820	269,800	2,820
1993-09-30	2,790	2,800	2,760	2,760	98,000	2,760
1993-09-29	2,800	2,800	2,760	2,780	102,400	2,780
1993-09-28	2,820	2,820	2,780	2,810	116,300	2,810
1993-09-27	2,770	2,800	2,770	2,780	78,600	2,780
1993-09-24	2,770	2,810	2,760	2,810	98,600	2,810
1993-09-22	2,780	2,800	2,760	2,770	122,200	2,770
1993-09-21	2,790	2,850	2,790	2,840	255,400	2,840
1993-09-20	2,820	2,820	2,760	2,780	155,500	2,780
1993-09-17	2,860	2,860	2,770	2,780	463,100	2,780
1993-09-16	2,940	2,950	2,890	2,900	424,700	2,900
1993-09-14	2,900	2,930	2,890	2,930	436,700	2,930
1993-09-13	2,830	2,890	2,830	2,870	224,600	2,870
1993-09-10	2,750	2,830	2,750	2,830	274,800	2,830
1993-09-09	2,800	2,800	2,770	2,790	167,200	2,790
1993-09-08	2,800	2,810	2,780	2,780	198,900	2,780
1993-09-07	2,850	2,860	2,780	2,820	169,000	2,820
1993-09-06	2,870	2,910	2,860	2,890	548,100	2,890
1993-09-03	2,880	2,930	2,870	2,890	558,200	2,890
1993-09-02	2,850	2,900	2,840	2,880	773,800	2,880
1993-09-01	2,780	2,870	2,770	2,850	775,300	2,850
1993-08-31	2,750	2,770	2,740	2,770	239,300	2,770
1993-08-30	2,780	2,790	2,740	2,760	267,800	2,760
1993-08-27	2,680	2,790	2,670	2,780	996,100	2,780
1993-08-26	2,650	2,670	2,620	2,670	295,200	2,670
1993-08-25	2,560	2,580	2,550	2,570	136,100	2,570
1993-08-24	2,530	2,560	2,530	2,550	187,800	2,550
1993-08-23	2,500	2,530	2,490	2,510	198,900	2,510
1993-08-20	2,650	2,650	2,580	2,580	178,400	2,580
1993-08-19	2,650	2,660	2,610	2,620	261,700	2,620
1993-08-18	2,650	2,660	2,630	2,650	272,800	2,650
1993-08-17	2,670	2,690	2,650	2,670	222,300	2,670
1993-08-16	2,690	2,690	2,640	2,670	324,600	2,670
1993-08-13	2,590	2,680	2,580	2,670	1,018,400	2,670
1993-08-12	2,500	2,550	2,500	2,550	439,800	2,550
1993-08-11	2,410	2,480	2,400	2,450	331,800	2,450
1993-08-10	2,360	2,430	2,360	2,400	296,200	2,400
1993-08-09	2,360	2,360	2,330	2,360	487,200	2,360
1993-08-06	2,390	2,400	2,350	2,350	398,300	2,350
1993-08-05	2,450	2,460	2,400	2,420	94,300	2,420
1993-08-04	2,480	2,480	2,430	2,460	121,100	2,460
1993-08-03	2,450	2,480	2,420	2,440	129,700	2,440
1993-08-02	2,460	2,470	2,420	2,420	93,500	2,420
1993-07-30	2,500	2,530	2,470	2,500	259,000	2,500
1993-07-29	2,430	2,500	2,410	2,490	411,500	2,490
1993-07-28	2,390	2,440	2,380	2,420	341,500	2,420
1993-07-27	2,290	2,350	2,280	2,350	210,900	2,350
1993-07-26	2,220	2,280	2,220	2,280	163,200	2,280
1993-07-23	2,220	2,230	2,190	2,220	493,500	2,220
1993-07-22	2,200	2,270	2,200	2,250	609,800	2,250
1993-07-21	2,360	2,380	2,170	2,180	368,000	2,180
1993-07-20	2,430	2,430	2,360	2,370	170,700	2,370
1993-07-19	2,400	2,410	2,380	2,390	144,100	2,390
1993-07-16	2,390	2,460	2,380	2,440	303,700	2,440
1993-07-15	2,440	2,480	2,400	2,400	388,000	2,400
1993-07-14	2,440	2,480	2,400	2,430	527,400	2,430
1993-07-13	2,470	2,470	2,380	2,400	1,448,100	2,400
1993-07-12	2,610	2,610	2,270	2,270	667,300	2,270
1993-07-09	2,610	2,690	2,600	2,670	245,800	2,670
1993-07-08	2,640	2,660	2,620	2,620	150,700	2,620
1993-07-07	2,670	2,680	2,640	2,640	159,200	2,640
1993-07-06	2,660	2,680	2,640	2,670	145,600	2,670
1993-07-05	2,700	2,720	2,650	2,660	115,300	2,660
1993-07-02	2,700	2,720	2,680	2,700	70,300	2,700
1993-07-01	2,710	2,740	2,700	2,700	119,100	2,700
1993-06-30	2,700	2,740	2,690	2,720	134,100	2,720
1993-06-29	2,760	2,790	2,720	2,720	123,000	2,720
1993-06-28	2,650	2,750	2,650	2,740	120,500	2,740
1993-06-25	2,760	2,760	2,680	2,680	104,600	2,680
1993-06-24	2,660	2,720	2,660	2,720	114,700	2,720
1993-06-23	2,670	2,710	2,650	2,660	140,600	2,660
1993-06-22	2,600	2,650	2,580	2,640	164,000	2,640
1993-06-21	2,670	2,680	2,600	2,600	166,300	2,600
1993-06-18	2,700	2,710	2,650	2,670	225,800	2,670
1993-06-17	2,720	2,730	2,680	2,720	120,300	2,720
1993-06-16	2,790	2,790	2,700	2,740	157,100	2,740
1993-06-15	2,940	2,940	2,800	2,800	212,200	2,800
1993-06-14	2,900	2,940	2,890	2,900	127,600	2,900
1993-06-11	2,930	2,930	2,900	2,900	103,800	2,900
1993-06-10	2,910	2,920	2,890	2,890	125,600	2,890
1993-06-08	2,960	2,970	2,930	2,940	160,800	2,940
1993-06-07	2,950	2,980	2,930	2,970	132,900	2,970
1993-06-04	3,000	3,000	2,950	2,950	157,000	2,950
1993-06-03	3,000	3,010	2,960	3,000	179,900	3,000
1993-06-02	2,960	3,000	2,960	2,990	80,100	2,990
1993-06-01	2,940	2,970	2,930	2,960	172,600	2,960
1993-05-31	2,960	2,990	2,950	2,950	118,100	2,950
1993-05-28	3,000	3,020	2,980	2,980	195,000	2,980
1993-05-27	3,060	3,070	3,010	3,010	238,100	3,010
1993-05-26	3,050	3,070	3,040	3,050	141,800	3,050
1993-05-25	3,060	3,100	3,050	3,050	161,600	3,050
1993-05-24	3,050	3,110	3,050	3,080	389,600	3,080
1993-05-21	3,050	3,110	3,050	3,100	174,900	3,100
1993-05-20	3,120	3,140	3,050	3,090	143,000	3,090
1993-05-19	3,150	3,150	3,100	3,120	159,700	3,120
1993-05-18	3,240	3,240	3,110	3,150	402,700	3,150
1993-05-17	3,160	3,220	3,150	3,200	1,061,700	3,200
1993-05-14	3,000	3,010	2,960	2,990	173,600	2,990
1993-05-13	2,950	2,980	2,910	2,960	162,600	2,960
1993-05-12	3,000	3,010	2,930	2,950	142,400	2,950
1993-05-11	3,060	3,070	2,990	3,020	220,200	3,020
1993-05-10	3,100	3,120	3,000	3,060	395,400	3,060
1993-05-07	3,100	3,120	3,070	3,100	389,500	3,100
1993-05-06	2,950	3,090	2,950	3,060	329,100	3,060
1993-04-30	2,900	2,950	2,890	2,950	177,100	2,950
1993-04-28	2,900	2,900	2,880	2,880	160,200	2,880
1993-04-27	2,830	2,880	2,810	2,810	189,300	2,810
1993-04-26	2,820	2,830	2,810	2,830	77,600	2,830
1993-04-23	2,810	2,830	2,810	2,810	159,100	2,810
1993-04-22	2,860	2,870	2,830	2,860	88,600	2,860
1993-04-21	2,910	2,910	2,850	2,880	79,800	2,880
1993-04-20	2,900	2,920	2,870	2,910	122,400	2,910
1993-04-19	2,940	2,940	2,820	2,870	129,500	2,870
1993-04-16	2,980	3,000	2,850	2,900	193,800	2,900
1993-04-15	3,030	3,030	2,930	2,960	338,800	2,960
1993-04-14	3,100	3,110	3,030	3,060	221,000	3,060
1993-04-13	3,100	3,110	3,070	3,100	178,300	3,100
1993-04-12	3,100	3,140	3,030	3,070	166,700	3,070
1993-04-09	3,150	3,150	3,100	3,100	218,400	3,100
1993-04-08	3,170	3,180	3,100	3,150	284,400	3,150
1993-04-07	3,050	3,180	3,040	3,170	419,200	3,170
1993-04-06	3,130	3,140	3,050	3,080	349,000	3,080
1993-04-05	2,900	3,160	2,880	3,080	525,100	3,080
1993-04-02	2,760	2,880	2,760	2,830	550,100	2,830
1993-04-01	2,690	2,750	2,660	2,740	324,000	2,740
1993-03-31	2,730	2,750	2,600	2,600	234,200	2,600
1993-03-30	2,780	2,780	2,720	2,720	266,000	2,720
1993-03-29	2,740	2,790	2,740	2,770	319,900	2,770
1993-03-26	2,700	2,740	2,660	2,720	313,800	2,720
1993-03-25	2,790	2,820	2,760	2,790	253,400	2,657.14
1993-03-24	2,740	2,840	2,740	2,830	486,000	2,695.24
1993-03-23	2,750	2,890	2,720	2,770	455,200	2,638.10
1993-03-22	2,710	2,770	2,710	2,740	289,800	2,609.52
1993-03-19	2,960	2,990	2,700	2,700	724,000	2,571.43
1993-03-18	2,780	2,900	2,770	2,900	443,100	2,761.90
1993-03-17	2,530	2,700	2,520	2,700	194,500	2,571.43
1993-03-16	2,500	2,560	2,490	2,560	282,100	2,438.10
1993-03-15	2,560	2,590	2,540	2,540	273,700	2,419.05
1993-03-12	2,590	2,600	2,560	2,590	155,800	2,466.67
1993-03-11	2,670	2,680	2,580	2,600	128,600	2,476.19
1993-03-10	2,690	2,700	2,650	2,680	154,900	2,552.38
1993-03-09	2,650	2,700	2,650	2,700	670,200	2,571.43
1993-03-08	2,410	2,660	2,390	2,620	327,600	2,495.24
1993-03-05	2,500	2,510	2,450	2,450	163,900	2,333.33
1993-03-04	2,530	2,540	2,500	2,510	150,400	2,390.48
1993-03-03	2,550	2,550	2,540	2,550	177,200	2,428.57
1993-03-02	2,570	2,580	2,550	2,570	161,700	2,447.62
1993-03-01	2,600	2,610	2,570	2,570	214,800	2,447.62
1993-02-26	2,600	2,600	2,570	2,570	126,600	2,447.62
1993-02-25	2,610	2,620	2,580	2,600	122,400	2,476.19
1993-02-24	2,630	2,630	2,600	2,620	87,800	2,495.24
1993-02-23	2,650	2,660	2,620	2,630	151,400	2,504.76
1993-02-22	2,650	2,680	2,640	2,660	150,400	2,533.33
1993-02-19	2,650	2,660	2,630	2,650	91,700	2,523.81
1993-02-18	2,660	2,670	2,650	2,660	108,300	2,533.33
1993-02-17	2,650	2,660	2,620	2,620	126,400	2,495.24
1993-02-16	2,700	2,700	2,660	2,660	85,700	2,533.33
1993-02-15	2,720	2,730	2,660	2,660	178,800	2,533.33
1993-02-12	2,730	2,740	2,700	2,720	345,800	2,590.48
1993-02-10	2,740	2,740	2,700	2,730	104,700	2,600
1993-02-09	2,760	2,760	2,700	2,710	176,200	2,580.95
1993-02-08	2,740	2,780	2,730	2,750	88,200	2,619.05
1993-02-05	2,670	2,700	2,650	2,690	142,500	2,561.90
1993-02-04	2,800	2,810	2,650	2,680	108,200	2,552.38
1993-02-03	2,800	2,820	2,780	2,790	98,600	2,657.14
1993-02-02	2,820	2,820	2,780	2,800	98,800	2,666.67
1993-02-01	2,800	2,840	2,780	2,800	148,500	2,666.67
1993-01-29	2,730	2,770	2,710	2,770	157,900	2,638.10
1993-01-28	2,650	2,710	2,610	2,700	129,900	2,571.43
1993-01-27	2,600	2,660	2,570	2,660	130,400	2,533.33
1993-01-26	2,600	2,620	2,530	2,590	213,000	2,466.67
1993-01-25	2,660	2,680	2,620	2,620	99,900	2,495.24
1993-01-22	2,750	2,750	2,680	2,700	80,700	2,571.43
1993-01-21	2,760	2,760	2,690	2,720	119,200	2,590.48
1993-01-20	2,760	2,780	2,730	2,780	213,300	2,647.62
1993-01-19	2,750	2,760	2,720	2,750	117,700	2,619.05
1993-01-18	2,820	2,830	2,740	2,750	92,800	2,619.05
1993-01-14	2,920	2,920	2,840	2,860	86,600	2,723.81
1993-01-13	2,940	2,940	2,900	2,900	92,500	2,761.90
1993-01-12	2,900	2,940	2,900	2,940	89,300	2,800
1993-01-11	2,900	2,930	2,900	2,930	70,900	2,790.48
1993-01-08	2,930	2,940	2,900	2,930	150,300	2,790.48
1993-01-07	2,930	2,950	2,900	2,910	145,000	2,771.43
1993-01-06	3,020	3,020	2,900	2,930	182,100	2,790.48
1993-01-05	3,050	3,050	3,010	3,030	56,900	2,885.71
1993-01-04	3,070	3,070	3,050	3,070	39,800	2,923.81

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