1878 大東建託(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,1901,2001,1801,190157,6001,190
1994-12-291,2401,2401,1801,190217,9001,190
1994-12-281,2501,2601,2401,240102,6001,240
1994-12-271,2801,2801,2401,24096,7001,240
1994-12-261,3001,3001,2701,290451,0001,290
1994-12-221,2601,3101,2601,290473,2001,290
1994-12-211,1901,2501,1901,240242,4001,240
1994-12-201,1801,2001,1801,190212,9001,190
1994-12-191,1801,2001,1801,19066,4001,190
1994-12-161,1901,1901,1701,180179,3001,180
1994-12-151,1801,2001,1701,190212,4001,190
1994-12-141,1701,1901,1601,160101,7001,160
1994-12-131,1701,1701,1401,160158,4001,160
1994-12-121,2101,2101,1601,18086,0001,180
1994-12-091,2101,2301,2101,21098,5001,210
1994-12-081,2301,2401,2101,220173,0001,220
1994-12-071,2701,2901,2601,260162,7001,260
1994-12-061,2901,2901,2701,28099,5001,280
1994-12-051,2801,3001,2701,27053,8001,270
1994-12-021,2901,2901,2701,27068,0001,270
1994-12-011,3001,3101,2801,280209,7001,280
1994-11-301,2701,3001,2601,300205,4001,300
1994-11-291,2801,2901,2701,27086,1001,270
1994-11-281,2901,2901,2701,27071,6001,270
1994-11-251,2801,2901,2701,290127,3001,290
1994-11-241,2801,2901,2601,280158,7001,280
1994-11-221,3301,3501,3201,320315,0001,320
1994-11-211,3501,3501,3301,340106,1001,340
1994-11-181,3301,3501,3201,330255,9001,330
1994-11-171,2901,3301,2801,300125,3001,300
1994-11-161,2801,3001,2401,280213,0001,280
1994-11-151,2801,2901,2601,280214,4001,280
1994-11-141,1801,2401,1701,240210,3001,240
1994-11-111,1701,2001,1501,170288,6001,170
1994-11-101,2701,2801,1401,150374,0001,150
1994-11-091,2801,3001,2701,27082,9001,270
1994-11-081,3001,3001,2801,300130,2001,300
1994-11-071,3001,3001,2801,280113,8001,280
1994-11-041,3101,3101,2801,28088,4001,280
1994-11-021,3201,3201,2801,280162,1001,280
1994-11-011,3401,3401,3101,320127,4001,320
1994-10-311,3001,3301,3001,32062,9001,320
1994-10-281,3101,3201,2801,280230,9001,280
1994-10-271,3101,3301,3001,320106,5001,320
1994-10-261,3501,3501,3101,310241,7001,310
1994-10-251,3401,3601,3401,350275,1001,350
1994-10-241,3401,3501,3301,350291,9001,350
1994-10-211,3201,3301,3101,310233,6001,310
1994-10-201,3401,3401,3001,320199,4001,320
1994-10-191,3101,3401,3001,300219,9001,300
1994-10-181,3301,3401,3101,32067,2001,320
1994-10-171,3101,3301,3101,33084,6001,330
1994-10-141,3401,3401,3101,320123,0001,320
1994-10-131,3501,3501,3101,330156,0001,330
1994-10-121,3501,3701,3301,330226,1001,330
1994-10-111,3001,3501,3001,330373,6001,330
1994-10-071,3401,3601,2501,260463,2001,260
1994-10-061,4001,4201,3601,360135,7001,360
1994-10-051,4301,4301,3801,400233,9001,400
1994-10-041,4801,4901,4501,450110,1001,450
1994-10-031,4701,4901,4501,460221,4001,460
1994-09-301,4201,4501,4201,450199,6001,450
1994-09-291,4101,4701,3901,440393,1001,440
1994-09-281,5201,5301,4201,450373,6001,450
1994-09-271,5601,5701,5201,520271,5001,520
1994-09-261,5701,5901,5601,570188,6001,570
1994-09-221,6201,6201,5801,580186,6001,580
1994-09-211,6301,6401,6001,620197,2001,620
1994-09-201,6001,6401,5901,640476,8001,640
1994-09-191,5701,5801,5601,580140,9001,580
1994-09-161,5701,5901,5501,560299,1001,560
1994-09-141,5601,5601,5401,550461,8001,550
1994-09-131,5301,5801,5101,5301,553,2001,530
1994-09-121,6201,6201,6201,620184,9001,620
1994-09-092,0402,0502,0202,020177,2002,020
1994-09-082,0302,0502,0302,040103,8002,040
1994-09-072,0702,0702,0302,030188,0002,030
1994-09-062,1002,1002,0502,070135,5002,070
1994-09-052,1202,1302,0902,09086,9002,090
1994-09-022,0802,1302,0802,120169,5002,120
1994-09-012,0802,1002,0602,060175,4002,060
1994-08-312,0902,1002,0502,090170,8002,090
1994-08-302,1402,1402,0702,100198,9002,100
1994-08-292,1602,1602,1402,14096,1002,140
1994-08-262,1602,1702,1502,160121,7002,160
1994-08-252,1602,1702,1502,16090,1002,160
1994-08-242,1602,1702,1502,160101,1002,160
1994-08-232,1502,1702,1502,160116,0002,160
1994-08-222,1702,1802,1502,160137,5002,160
1994-08-192,2002,2102,1702,170106,5002,170
1994-08-182,2302,2402,2002,20049,7002,200
1994-08-172,2502,2702,2402,24065,6002,240
1994-08-162,1802,2602,1802,25080,2002,250
1994-08-152,1802,2002,1802,19051,9002,190
1994-08-122,1802,1902,1702,17046,1002,170
1994-08-112,1802,1902,1702,18074,2002,180
1994-08-102,1802,2002,1802,19068,8002,190
1994-08-092,2002,2202,1702,20097,9002,200
1994-08-082,2602,2802,2302,24043,4002,240
1994-08-052,3102,3302,2502,27080,2002,270
1994-08-042,2802,3502,2602,34066,2002,340
1994-08-032,2202,2502,2002,24069,5002,240
1994-08-022,1602,2202,1602,22075,7002,220
1994-08-012,1902,1902,1602,16060,8002,160
1994-07-292,1602,1802,1502,18094,6002,180
1994-07-282,1502,1602,1402,160112,8002,160
1994-07-272,1602,1902,1502,150279,6002,150
1994-07-262,1602,1802,1502,150182,3002,150
1994-07-252,2002,2102,1802,180185,4002,180
1994-07-222,2602,2602,2102,210131,8002,210
1994-07-212,2602,2702,2502,250111,2002,250
1994-07-202,2802,3002,2502,260157,2002,260
1994-07-192,2802,2902,2502,260175,4002,260
1994-07-182,2902,3102,2802,28058,7002,280
1994-07-152,3002,3202,2902,29072,5002,290
1994-07-142,2902,3202,2802,310102,6002,310
1994-07-132,2902,3002,2702,29093,7002,290
1994-07-122,2902,3102,2802,290153,7002,290
1994-07-112,3002,3102,2702,29060,5002,290
1994-07-082,3102,3202,3002,31064,6002,310
1994-07-072,3002,3202,2802,31072,4002,310
1994-07-062,3002,3102,2702,300154,1002,300
1994-07-052,3002,3002,2502,250297,4002,250
1994-07-042,3302,3502,3002,300110,3002,300
1994-07-012,3402,3502,2902,320277,4002,320
1994-06-302,3202,3502,3102,350163,2002,350
1994-06-292,3702,3702,3302,330146,2002,330
1994-06-282,3602,3902,3602,370192,7002,370
1994-06-272,4002,4002,3502,350139,1002,350
1994-06-242,4202,4502,4202,420148,8002,420
1994-06-232,4402,4602,4302,450149,3002,450
1994-06-222,4002,4302,3802,410241,0002,410
1994-06-212,4402,4502,4102,410136,6002,410
1994-06-202,5102,5102,4602,460215,5002,460
1994-06-172,5002,5102,4902,490169,9002,490
1994-06-162,5002,5102,5002,51085,2002,510
1994-06-152,5202,5402,5002,500269,0002,500
1994-06-142,5002,5202,5002,500114,6002,500
1994-06-132,5202,5502,5002,520127,0002,520
1994-06-102,5002,5402,5002,520164,1002,520
1994-06-092,5202,5502,5002,500178,2002,500
1994-06-082,5202,5502,5002,530109,5002,530
1994-06-072,5302,5702,5102,530116,4002,530
1994-06-062,5702,5702,5202,52091,4002,520
1994-06-032,5702,5802,5502,57088,9002,570
1994-06-022,5702,5902,5702,580192,7002,580
1994-06-012,5702,5802,5502,56057,6002,560
1994-05-312,5502,5902,5502,59074,6002,590
1994-05-302,5502,5802,5502,55048,0002,550
1994-05-272,5502,5602,5302,560163,4002,560
1994-05-262,5702,5802,5502,580112,6002,580
1994-05-252,6002,6002,5502,580145,5002,580
1994-05-242,5502,5802,5502,56095,6002,560
1994-05-232,5602,6002,5602,59084,9002,590
1994-05-202,6302,6302,5502,56083,9002,560
1994-05-192,6002,6002,5302,590108,0002,590
1994-05-182,6002,6302,5702,570102,4002,570
1994-05-172,6402,6502,5802,590131,5002,590
1994-05-162,6402,6502,6202,630228,2002,630
1994-05-132,7102,7102,6502,660134,8002,660
1994-05-122,6702,7202,6702,700228,0002,700
1994-05-112,6602,6802,6502,660169,1002,660
1994-05-102,6802,7202,6302,650222,0002,650
1994-05-092,6802,6802,6502,680105,9002,680
1994-05-062,6602,6702,6502,66096,6002,660
1994-05-022,6202,6802,6002,68067,0002,680
1994-04-282,5202,7002,5102,700222,8002,700
1994-04-272,5202,5402,5202,52037,1002,520
1994-04-262,5602,5602,5302,56058,9002,560
1994-04-252,5902,6002,5402,56058,9002,560
1994-04-222,6202,6502,6002,61041,8002,610
1994-04-212,6202,6202,5702,58046,4002,580
1994-04-202,7002,7002,6702,700213,3002,700
1994-04-192,6702,7002,6602,700125,5002,700
1994-04-182,6802,7302,6502,690132,1002,690
1994-04-152,6602,6902,6402,68084,3002,680
1994-04-142,6202,6402,5902,62086,6002,620
1994-04-132,6102,6302,6002,62089,4002,620
1994-04-122,5802,6302,5802,58090,6002,580
1994-04-112,5802,6302,5802,620202,5002,620
1994-04-082,6902,6902,5202,620160,9002,620
1994-04-072,6702,7002,6502,650104,2002,650
1994-04-062,7702,7902,7102,750246,2002,750
1994-04-052,7202,7702,7202,740367,6002,740
1994-04-042,7302,7302,6602,710209,0002,710
1994-04-012,7602,7602,7002,740240,3002,740
1994-03-312,7902,7902,6902,720317,1002,720
1994-03-302,7402,7902,6702,790371,3002,790
1994-03-292,7902,8202,7502,780442,7002,780
1994-03-282,6902,7702,6902,770366,5002,770
1994-03-252,6702,7402,6502,700598,9002,700
1994-03-242,6002,6802,5802,680529,0002,680
1994-03-232,5602,6102,5502,600496,9002,600
1994-03-222,5702,5702,5502,560271,1002,560
1994-03-182,5202,5402,5102,540251,5002,540
1994-03-172,5202,5202,5002,520182,3002,520
1994-03-162,5402,5402,5102,52096,8002,520
1994-03-152,5502,5502,5302,550248,8002,550
1994-03-142,5002,5302,4902,520202,0002,520
1994-03-112,5002,5002,4602,480128,5002,480
1994-03-102,5002,5102,4802,500122,1002,500
1994-03-092,4802,5002,4802,50090,5002,500
1994-03-082,5002,5202,4802,48046,0002,480
1994-03-072,5402,5402,4802,480101,8002,480
1994-03-042,5002,5302,4902,500105,0002,500
1994-03-032,5202,5502,4902,550112,1002,550
1994-03-022,5502,5502,5202,520107,4002,520
1994-03-012,5402,5902,5302,550209,4002,550
1994-02-282,4902,5202,4902,510215,5002,510
1994-02-252,4902,4902,4702,480193,1002,480
1994-02-242,4702,5202,4502,490408,4002,490
1994-02-232,4502,4702,4302,450122,1002,450
1994-02-222,4502,4902,4302,45041,3002,450
1994-02-212,4802,5002,4802,480163,8002,480
1994-02-182,5302,5502,4802,480136,6002,480
1994-02-172,4502,4902,4402,490102,6002,490
1994-02-162,4002,4802,4002,43099,4002,430
1994-02-152,3902,4402,3402,440170,7002,440
1994-02-142,4702,4702,4002,400255,7002,400
1994-02-102,4702,4802,4502,47060,2002,470
1994-02-092,5002,5102,4602,460107,0002,460
1994-02-082,5302,5302,4902,490139,7002,490
1994-02-072,4802,5002,4502,450103,4002,450
1994-02-042,4802,5102,4702,480255,9002,480
1994-02-032,5602,5702,4802,500167,3002,500
1994-02-022,5802,6002,5502,600123,9002,600
1994-02-012,6102,6302,5902,610533,4002,610
1994-01-312,5002,6402,5002,570756,7002,570
1994-01-282,3602,3702,3302,340182,9002,340
1994-01-272,4702,4802,3502,350141,7002,350
1994-01-262,4502,4702,4002,470121,5002,470
1994-01-252,4002,4502,3902,430125,2002,430
1994-01-242,2802,3802,2802,360256,3002,360
1994-01-212,5202,5302,5202,52095,0002,520
1994-01-202,5802,5802,5202,520153,9002,520
1994-01-192,4902,5502,4802,540104,3002,540
1994-01-182,5302,5402,4602,460203,8002,460
1994-01-172,5502,5602,5302,530128,6002,530
1994-01-142,5302,5902,5102,560156,9002,560
1994-01-132,5502,5502,4502,510216,3002,510
1994-01-122,5302,5702,4802,560296,7002,560
1994-01-112,4102,5002,4002,500264,4002,500
1994-01-102,3402,4002,3102,370141,5002,370
1994-01-072,2702,3002,2702,30069,9002,300
1994-01-062,3102,3402,2702,290189,8002,290
1994-01-052,2602,2902,2402,290129,8002,290
1994-01-042,2802,3002,2402,30040,8002,300

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