1878 大東建託(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	1,240	1,250	1,220	1,220	112,700	1,220
1995-12-28	1,230	1,240	1,200	1,230	215,600	1,230
1995-12-27	1,240	1,260	1,220	1,220	281,700	1,220
1995-12-26	1,230	1,230	1,200	1,220	107,400	1,220
1995-12-25	1,240	1,250	1,220	1,220	279,500	1,220
1995-12-22	1,250	1,250	1,220	1,220	403,400	1,220
1995-12-21	1,230	1,260	1,200	1,230	644,500	1,230
1995-12-20	1,190	1,230	1,180	1,210	443,400	1,210
1995-12-19	1,170	1,180	1,130	1,150	138,500	1,150
1995-12-18	1,190	1,200	1,160	1,180	149,700	1,180
1995-12-15	1,210	1,250	1,160	1,210	624,200	1,210
1995-12-14	1,170	1,230	1,130	1,200	782,500	1,200
1995-12-13	1,030	1,200	1,030	1,170	829,100	1,170
1995-12-12	1,020	1,040	1,010	1,020	527,500	1,020
1995-12-11	986	1,020	985	1,020	61,600	1,020
1995-12-08	1,000	1,010	986	986	167,600	986
1995-12-07	1,000	1,020	995	1,000	113,600	1,000
1995-12-06	1,010	1,010	991	1,000	205,000	1,000
1995-12-05	1,010	1,020	1,000	1,000	50,700	1,000
1995-12-04	1,020	1,020	1,000	1,010	75,300	1,010
1995-12-01	980	985	965	970	110,300	970
1995-11-30	977	989	970	989	114,700	989
1995-11-29	1,000	1,000	968	968	70,200	968
1995-11-28	1,000	1,010	988	1,000	37,900	1,000
1995-11-27	987	1,020	975	1,000	109,700	1,000
1995-11-24	960	978	951	978	37,200	978
1995-11-22	1,000	1,000	962	978	108,300	978
1995-11-21	1,040	1,070	1,020	1,030	493,600	1,030
1995-11-20	967	1,040	967	1,040	331,500	1,040
1995-11-17	920	937	915	937	72,300	937
1995-11-16	917	922	910	920	55,000	920
1995-11-15	937	937	913	917	46,200	917
1995-11-14	913	919	910	917	36,500	917
1995-11-13	920	925	911	919	51,700	919
1995-11-10	930	935	920	932	144,000	932
1995-11-09	920	929	915	920	256,000	920
1995-11-08	922	930	905	930	73,200	930
1995-11-07	925	928	920	928	42,700	928
1995-11-06	930	940	910	920	62,800	920
1995-11-02	920	940	910	940	79,300	940
1995-11-01	910	940	890	940	278,200	940
1995-10-31	980	980	900	900	247,400	900
1995-10-30	984	986	973	975	178,800	975
1995-10-27	990	992	983	986	75,500	986
1995-10-26	990	998	980	980	224,200	980
1995-10-25	985	999	983	990	119,700	990
1995-10-24	981	985	980	980	148,300	980
1995-10-23	984	990	981	986	58,800	986
1995-10-20	980	1,010	975	985	415,200	985
1995-10-19	995	999	980	980	164,800	980
1995-10-18	1,000	1,000	986	990	78,500	990
1995-10-17	1,000	1,010	995	1,000	97,700	1,000
1995-10-16	1,030	1,040	999	999	141,200	999
1995-10-13	1,050	1,060	1,030	1,050	118,700	1,050
1995-10-12	1,050	1,070	1,040	1,070	196,200	1,070
1995-10-11	1,060	1,080	1,040	1,040	223,500	1,040
1995-10-09	1,060	1,070	1,060	1,070	66,700	1,070
1995-10-06	1,050	1,060	1,020	1,040	161,100	1,040
1995-10-05	1,090	1,090	1,050	1,070	175,000	1,070
1995-10-04	1,100	1,110	1,090	1,110	183,700	1,110
1995-10-03	1,110	1,110	1,080	1,100	132,200	1,100
1995-10-02	1,120	1,130	1,110	1,110	106,200	1,110
1995-09-29	1,110	1,150	1,100	1,150	93,200	1,150
1995-09-28	1,140	1,150	1,110	1,110	59,700	1,110
1995-09-27	1,130	1,150	1,120	1,140	39,500	1,140
1995-09-26	1,120	1,150	1,120	1,150	56,300	1,150
1995-09-25	1,120	1,160	1,100	1,120	196,500	1,120
1995-09-22	1,160	1,170	1,100	1,130	271,700	1,130
1995-09-21	1,170	1,180	1,150	1,180	172,300	1,180
1995-09-20	1,190	1,200	1,150	1,160	168,600	1,160
1995-09-19	1,190	1,190	1,170	1,190	119,200	1,190
1995-09-18	1,220	1,220	1,190	1,190	158,700	1,190
1995-09-14	1,200	1,210	1,190	1,200	256,400	1,200
1995-09-13	1,190	1,200	1,180	1,180	369,300	1,180
1995-09-12	1,210	1,220	1,180	1,190	393,100	1,190
1995-09-11	1,170	1,210	1,150	1,190	386,400	1,190
1995-09-08	1,150	1,170	1,120	1,150	679,300	1,150
1995-09-07	1,180	1,180	1,160	1,170	188,000	1,170
1995-09-06	1,190	1,190	1,160	1,180	224,800	1,180
1995-09-05	1,200	1,200	1,180	1,180	96,200	1,180
1995-09-04	1,230	1,240	1,170	1,210	361,200	1,210
1995-09-01	1,220	1,250	1,220	1,230	742,200	1,230
1995-08-31	1,220	1,230	1,210	1,220	325,900	1,220
1995-08-30	1,220	1,230	1,210	1,220	208,200	1,220
1995-08-29	1,200	1,220	1,180	1,210	171,900	1,210
1995-08-28	1,200	1,200	1,170	1,180	90,400	1,180
1995-08-25	1,230	1,230	1,190	1,200	143,300	1,200
1995-08-24	1,230	1,240	1,190	1,240	212,800	1,240
1995-08-23	1,250	1,250	1,180	1,240	315,800	1,240
1995-08-22	1,250	1,270	1,220	1,220	220,000	1,220
1995-08-21	1,260	1,270	1,220	1,220	270,600	1,220
1995-08-18	1,280	1,280	1,250	1,270	382,200	1,270
1995-08-17	1,200	1,350	1,190	1,300	1,380,400	1,300
1995-08-16	1,230	1,230	1,190	1,220	630,800	1,220
1995-08-15	1,210	1,210	1,160	1,190	937,600	1,190
1995-08-14	1,100	1,150	1,080	1,150	446,300	1,150
1995-08-11	1,070	1,100	1,070	1,100	208,700	1,100
1995-08-10	1,100	1,100	1,070	1,080	262,800	1,080
1995-08-09	1,100	1,120	1,090	1,110	267,000	1,110
1995-08-08	1,100	1,100	1,070	1,100	236,400	1,100
1995-08-07	1,080	1,120	1,070	1,100	387,000	1,100
1995-08-04	1,100	1,100	1,060	1,070	242,600	1,070
1995-08-03	1,090	1,150	1,070	1,100	469,800	1,100
1995-08-02	1,080	1,110	1,050	1,050	349,100	1,050
1995-08-01	1,170	1,170	1,110	1,120	789,200	1,120
1995-07-31	1,070	1,210	1,070	1,210	2,468,900	1,210
1995-07-28	910	1,010	907	1,010	1,143,500	1,010
1995-07-27	880	908	880	901	218,900	901
1995-07-26	872	885	860	862	171,100	862
1995-07-25	910	910	870	882	100,000	882
1995-07-24	910	910	890	905	171,000	905
1995-07-21	900	908	885	908	557,200	908
1995-07-20	858	895	849	890	213,000	890
1995-07-19	850	851	835	839	53,500	839
1995-07-18	889	894	842	870	86,200	870
1995-07-17	880	900	880	884	140,000	884
1995-07-14	895	899	873	890	159,400	890
1995-07-13	889	910	865	905	446,000	905
1995-07-12	850	879	846	879	169,000	879
1995-07-11	845	850	834	846	100,100	846
1995-07-10	845	850	836	845	272,200	845
1995-07-07	825	845	800	829	234,800	829
1995-07-06	800	818	798	818	29,400	818
1995-07-05	794	800	794	800	56,600	800
1995-07-04	796	796	780	794	35,600	794
1995-07-03	799	799	772	794	76,700	794
1995-06-30	774	800	774	800	60,300	800
1995-06-29	794	800	771	782	58,200	782
1995-06-28	780	800	761	790	57,300	790
1995-06-27	815	816	781	782	74,700	782
1995-06-26	830	830	813	815	59,800	815
1995-06-23	820	830	813	830	132,100	830
1995-06-22	800	810	798	810	77,700	810
1995-06-21	794	804	784	804	89,500	804
1995-06-20	800	801	781	790	189,500	790
1995-06-19	762	765	755	760	19,800	760
1995-06-16	785	791	762	770	88,600	770
1995-06-15	760	765	746	765	202,000	765
1995-06-14	756	756	741	743	142,400	743
1995-06-13	756	769	756	756	106,200	756
1995-06-12	774	779	760	760	145,400	760
1995-06-09	791	795	781	782	189,700	782
1995-06-08	777	789	776	781	192,900	781
1995-06-07	776	785	776	777	24,700	777
1995-06-06	783	795	773	774	48,900	774
1995-06-05	796	796	775	788	20,700	788
1995-06-02	786	800	781	796	60,800	796
1995-06-01	761	793	761	788	101,400	788
1995-05-31	772	790	761	790	211,200	790
1995-05-30	761	775	755	762	31,400	762
1995-05-29	761	781	751	781	52,700	781
1995-05-26	742	781	741	781	93,800	781
1995-05-25	762	778	760	762	239,600	762
1995-05-24	770	780	756	762	83,300	762
1995-05-23	786	800	780	782	41,600	782
1995-05-22	800	800	781	795	70,500	795
1995-05-19	795	810	785	790	287,900	790
1995-05-18	820	820	781	785	94,800	785
1995-05-17	785	800	782	795	179,700	795
1995-05-16	827	827	781	793	129,100	793
1995-05-15	839	839	816	821	156,400	821
1995-05-12	877	877	850	861	102,000	861
1995-05-11	859	870	845	870	269,500	870
1995-05-10	855	859	845	859	75,000	859
1995-05-09	859	860	850	857	84,300	857
1995-05-08	864	871	855	860	112,400	860
1995-05-02	851	890	851	874	163,200	874
1995-05-01	850	860	850	855	86,300	855
1995-04-28	850	850	832	850	96,000	850
1995-04-27	864	865	850	850	80,600	850
1995-04-26	875	875	856	864	110,500	864
1995-04-25	890	890	875	875	143,600	875
1995-04-24	890	900	875	880	218,500	880
1995-04-21	890	901	875	890	284,600	890
1995-04-20	895	895	870	870	304,000	870
1995-04-19	839	869	831	869	156,400	869
1995-04-18	847	848	826	839	74,800	839
1995-04-17	819	848	819	848	71,800	848
1995-04-14	871	871	817	817	158,100	817
1995-04-13	860	870	847	851	76,500	851
1995-04-12	880	885	860	862	108,700	862
1995-04-11	890	900	856	880	361,600	880
1995-04-10	862	923	862	890	888,200	890
1995-04-07	792	861	792	861	138,000	861
1995-04-06	785	810	782	800	158,900	800
1995-04-05	791	795	773	795	105,600	795
1995-04-04	758	799	751	791	173,600	791
1995-04-03	755	765	750	759	155,300	759
1995-03-31	790	790	760	766	65,600	766
1995-03-30	790	790	762	765	44,500	765
1995-03-29	810	810	765	792	154,400	792
1995-03-28	798	812	751	800	111,900	800
1995-03-27	790	820	790	820	148,200	820
1995-03-24	765	795	765	795	108,000	795
1995-03-23	759	775	759	775	138,000	775
1995-03-22	762	770	754	764	401,100	764
1995-03-20	749	764	740	764	196,000	764
1995-03-17	780	784	720	740	128,800	740
1995-03-16	775	785	771	780	132,700	780
1995-03-15	780	794	772	781	141,000	781
1995-03-14	784	788	780	780	78,900	780
1995-03-13	800	802	780	794	136,200	794
1995-03-10	805	811	783	790	240,700	790
1995-03-09	800	810	791	805	208,900	805
1995-03-08	773	792	772	783	173,000	783
1995-03-07	800	810	770	783	255,400	783
1995-03-06	771	821	763	801	407,700	801
1995-03-03	740	800	730	766	538,500	766
1995-03-02	779	779	711	744	730,500	744
1995-03-01	830	831	733	760	618,100	760
1995-02-28	846	852	830	830	420,400	830
1995-02-27	830	830	820	826	305,000	826
1995-02-24	860	905	785	900	1,943,200	900
1995-02-23	1,060	1,070	870	870	576,900	870
1995-02-22	1,080	1,100	1,070	1,070	117,800	1,070
1995-02-21	1,090	1,100	1,080	1,090	120,100	1,090
1995-02-20	1,100	1,120	1,090	1,100	179,600	1,100
1995-02-17	1,110	1,150	1,100	1,110	180,100	1,110
1995-02-16	1,130	1,150	1,120	1,120	56,200	1,120
1995-02-15	1,130	1,150	1,120	1,130	67,100	1,130
1995-02-14	1,150	1,150	1,130	1,140	58,800	1,140
1995-02-13	1,160	1,170	1,140	1,170	117,500	1,170
1995-02-10	1,130	1,150	1,130	1,150	49,500	1,150
1995-02-09	1,150	1,160	1,140	1,140	69,000	1,140
1995-02-08	1,160	1,190	1,130	1,170	141,600	1,170
1995-02-07	1,190	1,190	1,150	1,160	62,500	1,160
1995-02-06	1,160	1,180	1,160	1,180	37,600	1,180
1995-02-03	1,170	1,190	1,150	1,170	96,800	1,170
1995-02-02	1,180	1,190	1,170	1,170	50,100	1,170
1995-02-01	1,170	1,190	1,170	1,190	151,100	1,190
1995-01-31	1,240	1,240	1,200	1,230	205,000	1,230
1995-01-30	1,150	1,220	1,140	1,200	279,300	1,200
1995-01-27	1,190	1,200	1,160	1,170	135,800	1,170
1995-01-26	1,210	1,220	1,150	1,150	114,100	1,150
1995-01-25	1,130	1,220	1,130	1,170	188,100	1,170
1995-01-24	1,090	1,150	1,090	1,120	147,000	1,120
1995-01-23	1,160	1,160	1,100	1,100	222,400	1,100
1995-01-20	1,180	1,190	1,140	1,160	223,900	1,160
1995-01-19	1,200	1,200	1,160	1,160	92,000	1,160
1995-01-18	1,200	1,220	1,170	1,200	218,500	1,200
1995-01-17	1,170	1,190	1,160	1,180	68,600	1,180
1995-01-13	1,180	1,180	1,170	1,180	68,000	1,180
1995-01-12	1,200	1,210	1,180	1,200	266,500	1,200
1995-01-11	1,190	1,200	1,190	1,200	108,600	1,200
1995-01-10	1,200	1,200	1,190	1,190	132,500	1,190
1995-01-09	1,190	1,200	1,190	1,200	95,300	1,200
1995-01-06	1,190	1,200	1,190	1,190	141,300	1,190
1995-01-05	1,220	1,230	1,190	1,190	168,500	1,190
1995-01-04	1,190	1,230	1,190	1,220	90,800	1,220

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