1878 大東建託(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	979	981	979	979	60,300	979
1998-12-29	969	980	968	979	55,200	979
1998-12-28	999	1,000	960	969	90,700	969
1998-12-25	991	1,001	991	999	55,400	999
1998-12-24	999	1,003	991	991	115,300	991
1998-12-22	1,010	1,010	989	1,000	72,400	1,000
1998-12-21	1,000	1,010	995	1,010	73,800	1,010
1998-12-18	999	1,010	990	990	221,900	990
1998-12-17	993	993	979	990	102,500	990
1998-12-16	995	998	990	995	30,600	995
1998-12-15	989	1,000	980	985	265,700	985
1998-12-14	985	985	970	980	71,500	980
1998-12-11	990	990	985	989	160,400	989
1998-12-10	982	1,004	973	1,004	155,100	1,004
1998-12-09	980	985	971	985	74,600	985
1998-12-08	990	991	960	961	45,500	961
1998-12-07	978	990	978	990	30,100	990
1998-12-04	980	990	975	977	66,400	977
1998-12-03	990	1,000	980	980	96,200	980
1998-12-02	1,000	1,000	980	990	96,900	990
1998-12-01	998	1,000	992	997	86,900	997
1998-11-30	999	1,002	996	998	91,600	998
1998-11-27	1,000	1,000	998	999	109,200	999
1998-11-26	999	1,000	993	1,000	89,600	1,000
1998-11-25	998	1,000	993	999	186,100	999
1998-11-24	1,000	1,000	995	996	180,200	996
1998-11-20	1,005	1,005	961	964	195,700	964
1998-11-19	1,000	1,000	986	995	140,300	995
1998-11-18	1,000	1,010	999	1,000	121,600	1,000
1998-11-17	1,019	1,019	997	1,000	61,400	1,000
1998-11-16	1,000	1,018	998	1,000	100,600	1,000
1998-11-13	996	998	988	998	159,200	998
1998-11-12	1,000	1,000	957	986	216,700	986
1998-11-11	999	1,020	997	1,000	125,200	1,000
1998-11-10	1,000	1,000	998	999	114,100	999
1998-11-09	998	1,001	997	998	59,600	998
1998-11-06	1,010	1,010	997	998	120,700	998
1998-11-05	1,030	1,030	1,000	1,029	111,500	1,029
1998-11-04	1,010	1,020	1,000	1,020	157,400	1,020
1998-11-02	1,000	1,024	998	1,021	283,700	1,021
1998-10-30	948	998	948	995	370,300	995
1998-10-29	954	956	939	948	66,900	948
1998-10-28	932	956	932	954	46,900	954
1998-10-27	965	971	932	932	120,700	932
1998-10-26	940	980	940	970	73,500	970
1998-10-23	931	980	931	950	92,500	950
1998-10-22	980	980	925	931	138,200	931
1998-10-21	1,000	1,021	980	980	165,500	980
1998-10-20	1,010	1,020	961	1,000	199,600	1,000
1998-10-19	910	1,000	910	986	257,600	986
1998-10-16	880	943	800	910	400,800	910
1998-10-15	882	882	832	870	100,400	870
1998-10-14	863	863	826	832	124,100	832
1998-10-13	885	900	873	893	271,100	893
1998-10-12	843	874	840	865	176,800	865
1998-10-09	800	834	800	823	173,100	823
1998-10-08	850	859	780	810	219,700	810
1998-10-07	738	830	738	830	289,800	830
1998-10-06	706	738	706	730	376,100	730
1998-10-05	755	770	715	716	218,400	716
1998-10-02	766	790	730	765	346,400	765
1998-10-01	856	860	780	797	386,900	797
1998-09-30	894	929	876	876	181,000	876
1998-09-29	897	900	890	900	83,900	900
1998-09-28	890	899	886	897	110,000	897
1998-09-25	880	900	875	891	153,400	891
1998-09-24	903	935	893	930	120,700	930
1998-09-22	876	900	875	893	180,900	893
1998-09-21	900	908	880	880	320,300	880
1998-09-18	892	972	892	939	341,300	939
1998-09-17	1,011	1,020	860	872	529,100	872
1998-09-16	1,031	1,041	1,030	1,031	69,300	1,031
1998-09-14	1,073	1,083	1,020	1,040	144,800	1,040
1998-09-11	1,070	1,100	1,070	1,083	160,500	1,083
1998-09-10	1,121	1,155	1,110	1,115	56,200	1,115
1998-09-09	1,165	1,166	1,149	1,153	89,900	1,153
1998-09-08	1,130	1,165	1,130	1,160	54,500	1,160
1998-09-07	1,140	1,160	1,120	1,160	73,000	1,160
1998-09-04	1,126	1,147	1,125	1,140	70,100	1,140
1998-09-03	1,180	1,180	1,160	1,160	92,300	1,160
1998-09-02	1,120	1,130	1,120	1,125	57,800	1,125
1998-09-01	1,070	1,110	1,070	1,105	110,700	1,105
1998-08-31	1,080	1,130	1,075	1,130	118,000	1,130
1998-08-28	1,119	1,130	1,100	1,111	135,300	1,111
1998-08-27	1,141	1,150	1,121	1,139	111,800	1,139
1998-08-26	1,182	1,186	1,160	1,160	102,600	1,160
1998-08-25	1,190	1,190	1,185	1,188	222,900	1,188
1998-08-24	1,190	1,190	1,150	1,150	74,800	1,150
1998-08-21	1,158	1,180	1,158	1,180	25,000	1,180
1998-08-20	1,200	1,200	1,189	1,198	136,100	1,198
1998-08-19	1,155	1,170	1,155	1,162	117,500	1,162
1998-08-18	1,190	1,190	1,150	1,159	29,300	1,159
1998-08-17	1,180	1,184	1,141	1,184	46,900	1,184
1998-08-14	1,125	1,209	1,125	1,185	146,200	1,185
1998-08-13	1,130	1,140	1,130	1,140	43,100	1,140
1998-08-12	1,130	1,150	1,120	1,130	107,000	1,130
1998-08-11	1,197	1,197	1,150	1,150	61,000	1,150
1998-08-10	1,220	1,220	1,200	1,203	373,400	1,203
1998-08-07	1,200	1,205	1,198	1,205	246,500	1,205
1998-08-06	1,186	1,205	1,185	1,200	176,700	1,200
1998-08-05	1,180	1,200	1,173	1,186	144,300	1,186
1998-08-04	1,200	1,200	1,177	1,180	93,300	1,180
1998-08-03	1,200	1,219	1,180	1,209	105,100	1,209
1998-07-31	1,165	1,200	1,165	1,200	71,300	1,200
1998-07-30	1,153	1,200	1,153	1,185	83,600	1,185
1998-07-29	1,125	1,145	1,120	1,133	60,100	1,133
1998-07-28	1,135	1,139	1,120	1,137	65,800	1,137
1998-07-27	1,167	1,168	1,145	1,146	57,200	1,146
1998-07-24	1,180	1,185	1,170	1,181	59,100	1,181
1998-07-23	1,200	1,205	1,195	1,200	55,700	1,200
1998-07-22	1,235	1,235	1,200	1,211	133,700	1,211
1998-07-21	1,230	1,235	1,198	1,220	302,900	1,220
1998-07-17	1,276	1,276	1,247	1,250	262,700	1,250
1998-07-16	1,200	1,230	1,195	1,216	444,800	1,216
1998-07-15	1,155	1,180	1,152	1,175	181,300	1,175
1998-07-14	1,125	1,155	1,125	1,150	196,800	1,150
1998-07-13	1,069	1,120	1,057	1,120	354,500	1,120
1998-07-10	1,065	1,078	1,065	1,076	373,100	1,076
1998-07-09	1,080	1,080	1,070	1,076	146,700	1,076
1998-07-08	1,080	1,080	1,060	1,060	112,200	1,060
1998-07-07	1,040	1,060	1,040	1,060	85,400	1,060
1998-07-06	1,050	1,055	1,040	1,041	167,400	1,041
1998-07-03	1,050	1,080	1,020	1,030	152,000	1,030
1998-07-02	1,080	1,093	1,075	1,090	189,400	1,090
1998-07-01	1,000	1,070	1,000	1,060	266,400	1,060
1998-06-30	1,001	1,050	1,000	1,050	165,000	1,050
1998-06-29	991	1,000	981	991	133,800	991
1998-06-26	1,000	1,000	985	991	111,600	991
1998-06-25	1,028	1,028	995	1,009	84,800	1,009
1998-06-24	986	1,019	985	1,010	114,500	1,010
1998-06-23	985	994	973	985	286,400	985
1998-06-22	1,021	1,045	1,021	1,035	59,400	1,035
1998-06-19	1,030	1,032	1,021	1,021	161,800	1,021
1998-06-18	1,039	1,040	1,010	1,030	160,500	1,030
1998-06-17	1,010	1,015	960	990	134,600	990
1998-06-16	1,049	1,049	1,017	1,017	212,900	1,017
1998-06-15	1,061	1,061	1,022	1,049	130,300	1,049
1998-06-12	1,050	1,050	1,024	1,041	161,000	1,041
1998-06-11	1,020	1,060	1,020	1,059	182,500	1,059
1998-06-10	1,020	1,024	1,020	1,021	110,100	1,021
1998-06-09	1,018	1,022	1,010	1,022	29,700	1,022
1998-06-08	1,020	1,021	1,018	1,019	61,800	1,019
1998-06-05	1,020	1,027	1,020	1,020	93,100	1,020
1998-06-04	989	1,014	989	1,007	77,900	1,007
1998-06-03	1,009	1,030	1,000	1,005	107,900	1,005
1998-06-02	1,009	1,009	995	1,009	34,500	1,009
1998-06-01	989	1,003	989	990	94,900	990
1998-05-29	1,009	1,009	989	989	115,400	989
1998-05-28	1,015	1,040	1,015	1,040	123,600	1,040
1998-05-27	1,030	1,035	1,021	1,035	112,300	1,035
1998-05-26	1,020	1,049	1,020	1,039	100,500	1,039
1998-05-25	1,010	1,025	1,005	1,018	45,500	1,018
1998-05-22	1,000	1,023	1,000	1,010	47,400	1,010
1998-05-21	1,020	1,048	995	1,000	103,000	1,000
1998-05-20	1,020	1,045	1,017	1,040	189,800	1,040
1998-05-19	992	1,009	992	1,001	168,700	1,001
1998-05-18	992	992	989	989	32,700	989
1998-05-15	995	995	989	989	120,100	989
1998-05-14	991	995	989	995	50,800	995
1998-05-13	999	999	988	990	80,000	990
1998-05-12	989	999	971	999	102,300	999
1998-05-11	975	976	965	972	28,900	972
1998-05-08	950	979	950	975	75,600	975
1998-05-07	940	955	933	952	359,300	952
1998-05-06	960	960	925	950	442,100	950
1998-05-01	949	954	941	950	51,700	950
1998-04-30	927	935	920	929	87,000	929
1998-04-28	943	943	927	935	56,900	935
1998-04-27	930	950	930	933	51,500	933
1998-04-24	920	960	920	927	145,800	927
1998-04-23	951	951	940	940	123,700	940
1998-04-22	950	956	942	954	72,500	954
1998-04-21	960	960	940	940	165,100	940
1998-04-20	1,029	1,029	980	980	222,500	980
1998-04-17	955	960	948	949	107,500	949
1998-04-16	991	995	972	988	63,300	988
1998-04-15	1,022	1,022	991	991	58,600	991
1998-04-14	990	1,015	990	992	110,500	992
1998-04-13	973	990	971	990	40,800	990
1998-04-10	1,040	1,040	971	971	96,100	971
1998-04-09	1,020	1,040	1,000	1,040	119,400	1,040
1998-04-08	963	1,020	957	1,000	64,300	1,000
1998-04-07	930	973	925	963	75,500	963
1998-04-06	910	930	901	920	135,900	920
1998-04-03	925	933	900	900	168,900	900
1998-04-02	988	988	931	931	143,600	931
1998-04-01	980	999	974	979	175,500	979
1998-03-31	990	1,050	972	1,000	274,700	1,000
1998-03-30	980	998	963	980	113,400	980
1998-03-27	1,000	1,010	980	986	124,300	986
1998-03-26	975	1,010	975	993	145,100	993
1998-03-25	963	975	962	967	291,800	967
1998-03-24	950	985	950	951	427,500	951
1998-03-23	1,080	1,090	1,020	1,020	107,100	1,020
1998-03-20	1,100	1,130	1,080	1,120	112,100	1,120
1998-03-19	1,080	1,090	1,070	1,080	102,200	1,080
1998-03-18	1,140	1,140	1,080	1,090	32,500	1,090
1998-03-17	1,110	1,140	1,110	1,140	85,500	1,140
1998-03-16	1,130	1,140	1,090	1,140	86,500	1,140
1998-03-13	1,110	1,130	1,100	1,130	154,300	1,130
1998-03-12	1,110	1,110	1,090	1,090	27,800	1,090
1998-03-11	1,100	1,100	1,080	1,100	56,200	1,100
1998-03-10	1,090	1,090	1,070	1,090	53,500	1,090
1998-03-09	1,070	1,090	1,070	1,070	214,600	1,070
1998-03-06	1,080	1,080	1,040	1,070	219,500	1,070
1998-03-05	1,080	1,090	1,060	1,090	138,600	1,090
1998-03-04	1,150	1,150	1,100	1,100	62,100	1,100
1998-03-03	1,160	1,160	1,140	1,140	121,700	1,140
1998-03-02	1,160	1,170	1,150	1,160	147,600	1,160
1998-02-27	1,090	1,130	1,090	1,120	125,000	1,120
1998-02-26	1,070	1,100	1,060	1,070	127,400	1,070
1998-02-25	1,080	1,100	1,060	1,070	85,200	1,070
1998-02-24	1,170	1,170	1,120	1,120	26,800	1,120
1998-02-23	1,140	1,160	1,140	1,150	40,700	1,150
1998-02-20	1,180	1,180	1,120	1,170	169,600	1,170
1998-02-19	1,140	1,170	1,130	1,150	64,500	1,150
1998-02-18	1,180	1,180	1,150	1,170	58,400	1,170
1998-02-17	1,100	1,190	1,090	1,160	102,200	1,160
1998-02-16	1,150	1,150	1,100	1,120	94,700	1,120
1998-02-13	1,200	1,220	1,150	1,150	195,800	1,150
1998-02-12	1,180	1,200	1,150	1,190	116,400	1,190
1998-02-10	1,200	1,220	1,180	1,200	103,200	1,200
1998-02-09	1,200	1,200	1,170	1,200	157,100	1,200
1998-02-06	1,160	1,190	1,150	1,190	144,000	1,190
1998-02-05	1,130	1,160	1,130	1,140	93,100	1,140
1998-02-04	1,160	1,160	1,090	1,090	52,800	1,090
1998-02-03	1,160	1,160	1,110	1,160	69,900	1,160
1998-02-02	1,130	1,150	1,110	1,130	108,200	1,130
1998-01-30	1,150	1,150	1,090	1,090	99,800	1,090
1998-01-29	1,180	1,200	1,120	1,170	188,100	1,170
1998-01-28	1,130	1,200	1,120	1,160	310,100	1,160
1998-01-27	1,120	1,120	1,090	1,090	167,800	1,090
1998-01-26	1,070	1,120	1,060	1,110	322,800	1,110
1998-01-23	1,020	1,050	1,020	1,040	177,600	1,040
1998-01-22	1,060	1,090	1,020	1,020	302,000	1,020
1998-01-21	1,020	1,070	1,000	1,070	833,000	1,070
1998-01-20	994	994	994	994	173,100	994
1998-01-19	894	894	894	894	263,500	894
1998-01-16	779	805	779	794	163,900	794
1998-01-14	810	810	775	789	172,500	789
1998-01-13	812	812	790	790	148,600	790
1998-01-12	803	812	784	806	75,600	806
1998-01-09	818	818	800	804	96,300	804
1998-01-08	840	849	830	840	160,500	840
1998-01-07	838	845	833	840	167,600	840
1998-01-06	820	830	792	830	145,700	830
1998-01-05	807	825	807	820	91,900	820

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