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
1994-12-30	1,190	1,200	1,180	1,190	157,600	1,190
1994-12-29	1,240	1,240	1,180	1,190	217,900	1,190
1994-12-28	1,250	1,260	1,240	1,240	102,600	1,240
1994-12-27	1,280	1,280	1,240	1,240	96,700	1,240
1994-12-26	1,300	1,300	1,270	1,290	451,000	1,290
1994-12-22	1,260	1,310	1,260	1,290	473,200	1,290
1994-12-21	1,190	1,250	1,190	1,240	242,400	1,240
1994-12-20	1,180	1,200	1,180	1,190	212,900	1,190
1994-12-19	1,180	1,200	1,180	1,190	66,400	1,190
1994-12-16	1,190	1,190	1,170	1,180	179,300	1,180
1994-12-15	1,180	1,200	1,170	1,190	212,400	1,190
1994-12-14	1,170	1,190	1,160	1,160	101,700	1,160
1994-12-13	1,170	1,170	1,140	1,160	158,400	1,160
1994-12-12	1,210	1,210	1,160	1,180	86,000	1,180
1994-12-09	1,210	1,230	1,210	1,210	98,500	1,210
1994-12-08	1,230	1,240	1,210	1,220	173,000	1,220
1994-12-07	1,270	1,290	1,260	1,260	162,700	1,260
1994-12-06	1,290	1,290	1,270	1,280	99,500	1,280
1994-12-05	1,280	1,300	1,270	1,270	53,800	1,270
1994-12-02	1,290	1,290	1,270	1,270	68,000	1,270
1994-12-01	1,300	1,310	1,280	1,280	209,700	1,280
1994-11-30	1,270	1,300	1,260	1,300	205,400	1,300
1994-11-29	1,280	1,290	1,270	1,270	86,100	1,270
1994-11-28	1,290	1,290	1,270	1,270	71,600	1,270
1994-11-25	1,280	1,290	1,270	1,290	127,300	1,290
1994-11-24	1,280	1,290	1,260	1,280	158,700	1,280
1994-11-22	1,330	1,350	1,320	1,320	315,000	1,320
1994-11-21	1,350	1,350	1,330	1,340	106,100	1,340
1994-11-18	1,330	1,350	1,320	1,330	255,900	1,330
1994-11-17	1,290	1,330	1,280	1,300	125,300	1,300
1994-11-16	1,280	1,300	1,240	1,280	213,000	1,280
1994-11-15	1,280	1,290	1,260	1,280	214,400	1,280
1994-11-14	1,180	1,240	1,170	1,240	210,300	1,240
1994-11-11	1,170	1,200	1,150	1,170	288,600	1,170
1994-11-10	1,270	1,280	1,140	1,150	374,000	1,150
1994-11-09	1,280	1,300	1,270	1,270	82,900	1,270
1994-11-08	1,300	1,300	1,280	1,300	130,200	1,300
1994-11-07	1,300	1,300	1,280	1,280	113,800	1,280
1994-11-04	1,310	1,310	1,280	1,280	88,400	1,280
1994-11-02	1,320	1,320	1,280	1,280	162,100	1,280
1994-11-01	1,340	1,340	1,310	1,320	127,400	1,320
1994-10-31	1,300	1,330	1,300	1,320	62,900	1,320
1994-10-28	1,310	1,320	1,280	1,280	230,900	1,280
1994-10-27	1,310	1,330	1,300	1,320	106,500	1,320
1994-10-26	1,350	1,350	1,310	1,310	241,700	1,310
1994-10-25	1,340	1,360	1,340	1,350	275,100	1,350
1994-10-24	1,340	1,350	1,330	1,350	291,900	1,350
1994-10-21	1,320	1,330	1,310	1,310	233,600	1,310
1994-10-20	1,340	1,340	1,300	1,320	199,400	1,320
1994-10-19	1,310	1,340	1,300	1,300	219,900	1,300
1994-10-18	1,330	1,340	1,310	1,320	67,200	1,320
1994-10-17	1,310	1,330	1,310	1,330	84,600	1,330
1994-10-14	1,340	1,340	1,310	1,320	123,000	1,320
1994-10-13	1,350	1,350	1,310	1,330	156,000	1,330
1994-10-12	1,350	1,370	1,330	1,330	226,100	1,330
1994-10-11	1,300	1,350	1,300	1,330	373,600	1,330
1994-10-07	1,340	1,360	1,250	1,260	463,200	1,260
1994-10-06	1,400	1,420	1,360	1,360	135,700	1,360
1994-10-05	1,430	1,430	1,380	1,400	233,900	1,400
1994-10-04	1,480	1,490	1,450	1,450	110,100	1,450
1994-10-03	1,470	1,490	1,450	1,460	221,400	1,460
1994-09-30	1,420	1,450	1,420	1,450	199,600	1,450
1994-09-29	1,410	1,470	1,390	1,440	393,100	1,440
1994-09-28	1,520	1,530	1,420	1,450	373,600	1,450
1994-09-27	1,560	1,570	1,520	1,520	271,500	1,520
1994-09-26	1,570	1,590	1,560	1,570	188,600	1,570
1994-09-22	1,620	1,620	1,580	1,580	186,600	1,580
1994-09-21	1,630	1,640	1,600	1,620	197,200	1,620
1994-09-20	1,600	1,640	1,590	1,640	476,800	1,640
1994-09-19	1,570	1,580	1,560	1,580	140,900	1,580
1994-09-16	1,570	1,590	1,550	1,560	299,100	1,560
1994-09-14	1,560	1,560	1,540	1,550	461,800	1,550
1994-09-13	1,530	1,580	1,510	1,530	1,553,200	1,530
1994-09-12	1,620	1,620	1,620	1,620	184,900	1,620
1994-09-09	2,040	2,050	2,020	2,020	177,200	2,020
1994-09-08	2,030	2,050	2,030	2,040	103,800	2,040
1994-09-07	2,070	2,070	2,030	2,030	188,000	2,030
1994-09-06	2,100	2,100	2,050	2,070	135,500	2,070
1994-09-05	2,120	2,130	2,090	2,090	86,900	2,090
1994-09-02	2,080	2,130	2,080	2,120	169,500	2,120
1994-09-01	2,080	2,100	2,060	2,060	175,400	2,060
1994-08-31	2,090	2,100	2,050	2,090	170,800	2,090
1994-08-30	2,140	2,140	2,070	2,100	198,900	2,100
1994-08-29	2,160	2,160	2,140	2,140	96,100	2,140
1994-08-26	2,160	2,170	2,150	2,160	121,700	2,160
1994-08-25	2,160	2,170	2,150	2,160	90,100	2,160
1994-08-24	2,160	2,170	2,150	2,160	101,100	2,160
1994-08-23	2,150	2,170	2,150	2,160	116,000	2,160
1994-08-22	2,170	2,180	2,150	2,160	137,500	2,160
1994-08-19	2,200	2,210	2,170	2,170	106,500	2,170
1994-08-18	2,230	2,240	2,200	2,200	49,700	2,200
1994-08-17	2,250	2,270	2,240	2,240	65,600	2,240
1994-08-16	2,180	2,260	2,180	2,250	80,200	2,250
1994-08-15	2,180	2,200	2,180	2,190	51,900	2,190
1994-08-12	2,180	2,190	2,170	2,170	46,100	2,170
1994-08-11	2,180	2,190	2,170	2,180	74,200	2,180
1994-08-10	2,180	2,200	2,180	2,190	68,800	2,190
1994-08-09	2,200	2,220	2,170	2,200	97,900	2,200
1994-08-08	2,260	2,280	2,230	2,240	43,400	2,240
1994-08-05	2,310	2,330	2,250	2,270	80,200	2,270
1994-08-04	2,280	2,350	2,260	2,340	66,200	2,340
1994-08-03	2,220	2,250	2,200	2,240	69,500	2,240
1994-08-02	2,160	2,220	2,160	2,220	75,700	2,220
1994-08-01	2,190	2,190	2,160	2,160	60,800	2,160
1994-07-29	2,160	2,180	2,150	2,180	94,600	2,180
1994-07-28	2,150	2,160	2,140	2,160	112,800	2,160
1994-07-27	2,160	2,190	2,150	2,150	279,600	2,150
1994-07-26	2,160	2,180	2,150	2,150	182,300	2,150
1994-07-25	2,200	2,210	2,180	2,180	185,400	2,180
1994-07-22	2,260	2,260	2,210	2,210	131,800	2,210
1994-07-21	2,260	2,270	2,250	2,250	111,200	2,250
1994-07-20	2,280	2,300	2,250	2,260	157,200	2,260
1994-07-19	2,280	2,290	2,250	2,260	175,400	2,260
1994-07-18	2,290	2,310	2,280	2,280	58,700	2,280
1994-07-15	2,300	2,320	2,290	2,290	72,500	2,290
1994-07-14	2,290	2,320	2,280	2,310	102,600	2,310
1994-07-13	2,290	2,300	2,270	2,290	93,700	2,290
1994-07-12	2,290	2,310	2,280	2,290	153,700	2,290
1994-07-11	2,300	2,310	2,270	2,290	60,500	2,290
1994-07-08	2,310	2,320	2,300	2,310	64,600	2,310
1994-07-07	2,300	2,320	2,280	2,310	72,400	2,310
1994-07-06	2,300	2,310	2,270	2,300	154,100	2,300
1994-07-05	2,300	2,300	2,250	2,250	297,400	2,250
1994-07-04	2,330	2,350	2,300	2,300	110,300	2,300
1994-07-01	2,340	2,350	2,290	2,320	277,400	2,320
1994-06-30	2,320	2,350	2,310	2,350	163,200	2,350
1994-06-29	2,370	2,370	2,330	2,330	146,200	2,330
1994-06-28	2,360	2,390	2,360	2,370	192,700	2,370
1994-06-27	2,400	2,400	2,350	2,350	139,100	2,350
1994-06-24	2,420	2,450	2,420	2,420	148,800	2,420
1994-06-23	2,440	2,460	2,430	2,450	149,300	2,450
1994-06-22	2,400	2,430	2,380	2,410	241,000	2,410
1994-06-21	2,440	2,450	2,410	2,410	136,600	2,410
1994-06-20	2,510	2,510	2,460	2,460	215,500	2,460
1994-06-17	2,500	2,510	2,490	2,490	169,900	2,490
1994-06-16	2,500	2,510	2,500	2,510	85,200	2,510
1994-06-15	2,520	2,540	2,500	2,500	269,000	2,500
1994-06-14	2,500	2,520	2,500	2,500	114,600	2,500
1994-06-13	2,520	2,550	2,500	2,520	127,000	2,520
1994-06-10	2,500	2,540	2,500	2,520	164,100	2,520
1994-06-09	2,520	2,550	2,500	2,500	178,200	2,500
1994-06-08	2,520	2,550	2,500	2,530	109,500	2,530
1994-06-07	2,530	2,570	2,510	2,530	116,400	2,530
1994-06-06	2,570	2,570	2,520	2,520	91,400	2,520
1994-06-03	2,570	2,580	2,550	2,570	88,900	2,570
1994-06-02	2,570	2,590	2,570	2,580	192,700	2,580
1994-06-01	2,570	2,580	2,550	2,560	57,600	2,560
1994-05-31	2,550	2,590	2,550	2,590	74,600	2,590
1994-05-30	2,550	2,580	2,550	2,550	48,000	2,550
1994-05-27	2,550	2,560	2,530	2,560	163,400	2,560
1994-05-26	2,570	2,580	2,550	2,580	112,600	2,580
1994-05-25	2,600	2,600	2,550	2,580	145,500	2,580
1994-05-24	2,550	2,580	2,550	2,560	95,600	2,560
1994-05-23	2,560	2,600	2,560	2,590	84,900	2,590
1994-05-20	2,630	2,630	2,550	2,560	83,900	2,560
1994-05-19	2,600	2,600	2,530	2,590	108,000	2,590
1994-05-18	2,600	2,630	2,570	2,570	102,400	2,570
1994-05-17	2,640	2,650	2,580	2,590	131,500	2,590
1994-05-16	2,640	2,650	2,620	2,630	228,200	2,630
1994-05-13	2,710	2,710	2,650	2,660	134,800	2,660
1994-05-12	2,670	2,720	2,670	2,700	228,000	2,700
1994-05-11	2,660	2,680	2,650	2,660	169,100	2,660
1994-05-10	2,680	2,720	2,630	2,650	222,000	2,650
1994-05-09	2,680	2,680	2,650	2,680	105,900	2,680
1994-05-06	2,660	2,670	2,650	2,660	96,600	2,660
1994-05-02	2,620	2,680	2,600	2,680	67,000	2,680
1994-04-28	2,520	2,700	2,510	2,700	222,800	2,700
1994-04-27	2,520	2,540	2,520	2,520	37,100	2,520
1994-04-26	2,560	2,560	2,530	2,560	58,900	2,560
1994-04-25	2,590	2,600	2,540	2,560	58,900	2,560
1994-04-22	2,620	2,650	2,600	2,610	41,800	2,610
1994-04-21	2,620	2,620	2,570	2,580	46,400	2,580
1994-04-20	2,700	2,700	2,670	2,700	213,300	2,700
1994-04-19	2,670	2,700	2,660	2,700	125,500	2,700
1994-04-18	2,680	2,730	2,650	2,690	132,100	2,690
1994-04-15	2,660	2,690	2,640	2,680	84,300	2,680
1994-04-14	2,620	2,640	2,590	2,620	86,600	2,620
1994-04-13	2,610	2,630	2,600	2,620	89,400	2,620
1994-04-12	2,580	2,630	2,580	2,580	90,600	2,580
1994-04-11	2,580	2,630	2,580	2,620	202,500	2,620
1994-04-08	2,690	2,690	2,520	2,620	160,900	2,620
1994-04-07	2,670	2,700	2,650	2,650	104,200	2,650
1994-04-06	2,770	2,790	2,710	2,750	246,200	2,750
1994-04-05	2,720	2,770	2,720	2,740	367,600	2,740
1994-04-04	2,730	2,730	2,660	2,710	209,000	2,710
1994-04-01	2,760	2,760	2,700	2,740	240,300	2,740
1994-03-31	2,790	2,790	2,690	2,720	317,100	2,720
1994-03-30	2,740	2,790	2,670	2,790	371,300	2,790
1994-03-29	2,790	2,820	2,750	2,780	442,700	2,780
1994-03-28	2,690	2,770	2,690	2,770	366,500	2,770
1994-03-25	2,670	2,740	2,650	2,700	598,900	2,700
1994-03-24	2,600	2,680	2,580	2,680	529,000	2,680
1994-03-23	2,560	2,610	2,550	2,600	496,900	2,600
1994-03-22	2,570	2,570	2,550	2,560	271,100	2,560
1994-03-18	2,520	2,540	2,510	2,540	251,500	2,540
1994-03-17	2,520	2,520	2,500	2,520	182,300	2,520
1994-03-16	2,540	2,540	2,510	2,520	96,800	2,520
1994-03-15	2,550	2,550	2,530	2,550	248,800	2,550
1994-03-14	2,500	2,530	2,490	2,520	202,000	2,520
1994-03-11	2,500	2,500	2,460	2,480	128,500	2,480
1994-03-10	2,500	2,510	2,480	2,500	122,100	2,500
1994-03-09	2,480	2,500	2,480	2,500	90,500	2,500
1994-03-08	2,500	2,520	2,480	2,480	46,000	2,480
1994-03-07	2,540	2,540	2,480	2,480	101,800	2,480
1994-03-04	2,500	2,530	2,490	2,500	105,000	2,500
1994-03-03	2,520	2,550	2,490	2,550	112,100	2,550
1994-03-02	2,550	2,550	2,520	2,520	107,400	2,520
1994-03-01	2,540	2,590	2,530	2,550	209,400	2,550
1994-02-28	2,490	2,520	2,490	2,510	215,500	2,510
1994-02-25	2,490	2,490	2,470	2,480	193,100	2,480
1994-02-24	2,470	2,520	2,450	2,490	408,400	2,490
1994-02-23	2,450	2,470	2,430	2,450	122,100	2,450
1994-02-22	2,450	2,490	2,430	2,450	41,300	2,450
1994-02-21	2,480	2,500	2,480	2,480	163,800	2,480
1994-02-18	2,530	2,550	2,480	2,480	136,600	2,480
1994-02-17	2,450	2,490	2,440	2,490	102,600	2,490
1994-02-16	2,400	2,480	2,400	2,430	99,400	2,430
1994-02-15	2,390	2,440	2,340	2,440	170,700	2,440
1994-02-14	2,470	2,470	2,400	2,400	255,700	2,400
1994-02-10	2,470	2,480	2,450	2,470	60,200	2,470
1994-02-09	2,500	2,510	2,460	2,460	107,000	2,460
1994-02-08	2,530	2,530	2,490	2,490	139,700	2,490
1994-02-07	2,480	2,500	2,450	2,450	103,400	2,450
1994-02-04	2,480	2,510	2,470	2,480	255,900	2,480
1994-02-03	2,560	2,570	2,480	2,500	167,300	2,500
1994-02-02	2,580	2,600	2,550	2,600	123,900	2,600
1994-02-01	2,610	2,630	2,590	2,610	533,400	2,610
1994-01-31	2,500	2,640	2,500	2,570	756,700	2,570
1994-01-28	2,360	2,370	2,330	2,340	182,900	2,340
1994-01-27	2,470	2,480	2,350	2,350	141,700	2,350
1994-01-26	2,450	2,470	2,400	2,470	121,500	2,470
1994-01-25	2,400	2,450	2,390	2,430	125,200	2,430
1994-01-24	2,280	2,380	2,280	2,360	256,300	2,360
1994-01-21	2,520	2,530	2,520	2,520	95,000	2,520
1994-01-20	2,580	2,580	2,520	2,520	153,900	2,520
1994-01-19	2,490	2,550	2,480	2,540	104,300	2,540
1994-01-18	2,530	2,540	2,460	2,460	203,800	2,460
1994-01-17	2,550	2,560	2,530	2,530	128,600	2,530
1994-01-14	2,530	2,590	2,510	2,560	156,900	2,560
1994-01-13	2,550	2,550	2,450	2,510	216,300	2,510
1994-01-12	2,530	2,570	2,480	2,560	296,700	2,560
1994-01-11	2,410	2,500	2,400	2,500	264,400	2,500
1994-01-10	2,340	2,400	2,310	2,370	141,500	2,370
1994-01-07	2,270	2,300	2,270	2,300	69,900	2,300
1994-01-06	2,310	2,340	2,270	2,290	189,800	2,290
1994-01-05	2,260	2,290	2,240	2,290	129,800	2,290
1994-01-04	2,280	2,300	2,240	2,300	40,800	2,300

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31