1878 大東建託(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,145	1,170	1,140	1,140	28,700	1,140
1999-12-29	1,130	1,170	1,130	1,145	96,500	1,145
1999-12-28	1,125	1,170	1,100	1,125	72,700	1,125
1999-12-27	1,130	1,139	1,105	1,105	66,100	1,105
1999-12-24	1,125	1,150	1,125	1,130	93,600	1,130
1999-12-22	1,121	1,135	1,105	1,119	108,300	1,119
1999-12-21	1,105	1,150	1,101	1,120	129,500	1,120
1999-12-20	1,163	1,175	1,100	1,100	218,700	1,100
1999-12-17	1,200	1,200	1,165	1,176	184,400	1,176
1999-12-16	1,200	1,209	1,176	1,198	293,500	1,198
1999-12-15	1,259	1,259	1,183	1,184	266,300	1,184
1999-12-14	1,261	1,275	1,255	1,255	228,500	1,255
1999-12-13	1,280	1,281	1,261	1,261	62,300	1,261
1999-12-10	1,241	1,280	1,240	1,280	245,300	1,280
1999-12-09	1,245	1,270	1,245	1,251	87,400	1,251
1999-12-08	1,250	1,267	1,230	1,235	230,500	1,235
1999-12-07	1,281	1,300	1,270	1,285	132,300	1,285
1999-12-06	1,310	1,310	1,290	1,290	136,700	1,290
1999-12-03	1,301	1,370	1,300	1,370	94,500	1,370
1999-12-02	1,340	1,379	1,300	1,300	220,200	1,300
1999-12-01	1,310	1,419	1,310	1,360	173,700	1,360
1999-11-30	1,400	1,403	1,290	1,290	169,900	1,290
1999-11-29	1,442	1,450	1,400	1,413	65,800	1,413
1999-11-26	1,455	1,455	1,440	1,449	602,200	1,449
1999-11-25	1,456	1,460	1,442	1,454	434,800	1,454
1999-11-24	1,449	1,449	1,429	1,436	225,400	1,436
1999-11-22	1,450	1,500	1,405	1,450	225,300	1,450
1999-11-19	1,578	1,578	1,410	1,455	374,000	1,455
1999-11-18	1,400	1,500	1,385	1,498	478,500	1,498
1999-11-17	1,305	1,330	1,280	1,300	244,000	1,300
1999-11-16	1,270	1,275	1,230	1,235	183,300	1,235
1999-11-15	1,390	1,390	1,310	1,312	155,500	1,312
1999-11-12	1,370	1,390	1,310	1,370	202,000	1,370
1999-11-11	1,350	1,350	1,250	1,250	258,200	1,250
1999-11-10	1,394	1,410	1,385	1,390	123,600	1,390
1999-11-09	1,500	1,502	1,410	1,410	220,300	1,410
1999-11-08	1,550	1,555	1,500	1,500	140,800	1,500
1999-11-05	1,537	1,537	1,500	1,502	103,100	1,502
1999-11-04	1,531	1,549	1,530	1,537	81,800	1,537
1999-11-02	1,546	1,565	1,545	1,561	144,500	1,561
1999-11-01	1,500	1,525	1,495	1,501	151,400	1,501
1999-10-29	1,560	1,580	1,550	1,559	191,700	1,559
1999-10-28	1,501	1,563	1,500	1,500	242,800	1,500
1999-10-27	1,500	1,541	1,500	1,500	237,000	1,500
1999-10-26	1,563	1,570	1,555	1,560	100,400	1,560
1999-10-25	1,620	1,650	1,525	1,625	127,300	1,625
1999-10-22	1,651	1,660	1,620	1,635	98,900	1,635
1999-10-21	1,650	1,690	1,650	1,650	327,400	1,650
1999-10-20	1,649	1,659	1,610	1,610	218,100	1,610
1999-10-19	1,600	1,600	1,550	1,580	141,400	1,580
1999-10-18	1,569	1,601	1,522	1,540	175,100	1,540
1999-10-15	1,680	1,682	1,650	1,675	251,100	1,675
1999-10-14	1,670	1,685	1,653	1,660	94,300	1,660
1999-10-13	1,674	1,700	1,667	1,699	206,700	1,699
1999-10-12	1,700	1,700	1,640	1,655	166,200	1,655
1999-10-08	1,620	1,700	1,610	1,699	500,200	1,699
1999-10-07	1,620	1,630	1,580	1,601	102,800	1,601
1999-10-06	1,645	1,658	1,600	1,625	76,100	1,625
1999-10-05	1,660	1,697	1,645	1,688	328,100	1,688
1999-10-04	1,660	1,664	1,605	1,650	119,700	1,650
1999-10-01	1,520	1,630	1,520	1,587	177,900	1,587
1999-09-30	1,580	1,635	1,549	1,580	278,400	1,580
1999-09-29	1,600	1,600	1,530	1,590	248,900	1,590
1999-09-28	1,551	1,570	1,500	1,570	526,800	1,570
1999-09-27	1,650	1,650	1,570	1,581	114,600	1,581
1999-09-24	1,655	1,688	1,600	1,664	520,000	1,664
1999-09-22	1,620	1,700	1,560	1,700	344,600	1,700
1999-09-21	1,590	1,725	1,560	1,710	514,300	1,710
1999-09-20	1,515	1,550	1,514	1,530	408,400	1,530
1999-09-17	1,491	1,541	1,491	1,515	432,600	1,515
1999-09-16	1,480	1,549	1,480	1,519	545,300	1,519
1999-09-14	1,560	1,610	1,551	1,600	551,000	1,600
1999-09-13	1,800	1,819	1,710	1,710	185,100	1,710
1999-09-10	1,798	1,830	1,790	1,820	788,200	1,820
1999-09-09	1,790	1,790	1,710	1,766	165,600	1,766
1999-09-08	1,732	1,800	1,730	1,785	495,500	1,785
1999-09-07	1,800	1,870	1,701	1,702	573,300	1,702
1999-09-06	1,700	1,780	1,700	1,770	417,200	1,770
1999-09-03	1,620	1,770	1,615	1,710	700,600	1,710
1999-09-02	1,570	1,730	1,570	1,700	1,376,200	1,700
1999-09-01	1,405	1,520	1,391	1,510	650,300	1,510
1999-08-31	1,400	1,430	1,380	1,425	265,400	1,425
1999-08-30	1,399	1,474	1,399	1,430	816,600	1,430
1999-08-27	1,319	1,405	1,318	1,400	716,400	1,400
1999-08-26	1,270	1,311	1,269	1,305	837,700	1,305
1999-08-25	1,285	1,288	1,260	1,260	98,700	1,260
1999-08-24	1,296	1,299	1,288	1,288	161,400	1,288
1999-08-23	1,295	1,304	1,290	1,296	227,700	1,296
1999-08-20	1,299	1,310	1,285	1,285	185,600	1,285
1999-08-19	1,300	1,300	1,282	1,290	201,100	1,290
1999-08-18	1,255	1,299	1,255	1,290	229,800	1,290
1999-08-17	1,300	1,300	1,280	1,295	252,300	1,295
1999-08-16	1,284	1,307	1,270	1,299	239,100	1,299
1999-08-13	1,270	1,300	1,249	1,285	189,700	1,285
1999-08-12	1,255	1,255	1,210	1,250	225,400	1,250
1999-08-11	1,199	1,211	1,181	1,196	90,300	1,196
1999-08-10	1,220	1,220	1,180	1,200	217,800	1,200
1999-08-09	1,264	1,264	1,219	1,240	179,800	1,240
1999-08-06	1,260	1,303	1,244	1,265	1,055,500	1,265
1999-08-05	1,120	1,122	1,118	1,120	195,500	1,120
1999-08-04	1,140	1,145	1,115	1,123	138,200	1,123
1999-08-03	1,170	1,175	1,149	1,160	49,900	1,160
1999-08-02	1,210	1,210	1,170	1,175	91,000	1,175
1999-07-30	1,168	1,211	1,140	1,211	172,500	1,211
1999-07-29	1,160	1,161	1,110	1,124	152,400	1,124
1999-07-28	1,200	1,201	1,185	1,200	61,400	1,200
1999-07-27	1,210	1,227	1,202	1,203	66,200	1,203
1999-07-26	1,200	1,210	1,180	1,210	61,000	1,210
1999-07-23	1,220	1,220	1,201	1,202	117,100	1,202
1999-07-22	1,280	1,281	1,260	1,260	78,100	1,260
1999-07-21	1,290	1,290	1,270	1,289	57,800	1,289
1999-07-19	1,279	1,290	1,260	1,290	180,600	1,290
1999-07-16	1,260	1,260	1,250	1,259	104,900	1,259
1999-07-15	1,289	1,289	1,251	1,260	116,800	1,260
1999-07-14	1,260	1,263	1,250	1,251	72,900	1,251
1999-07-13	1,272	1,275	1,260	1,260	176,100	1,260
1999-07-12	1,265	1,290	1,265	1,290	72,500	1,290
1999-07-09	1,271	1,300	1,271	1,290	141,600	1,290
1999-07-08	1,339	1,339	1,260	1,260	136,400	1,260
1999-07-07	1,310	1,338	1,310	1,326	195,200	1,326
1999-07-06	1,290	1,326	1,290	1,302	143,400	1,302
1999-07-05	1,274	1,300	1,260	1,281	172,000	1,281
1999-07-02	1,280	1,288	1,250	1,251	203,500	1,251
1999-07-01	1,330	1,352	1,300	1,300	163,500	1,300
1999-06-30	1,335	1,360	1,335	1,350	434,500	1,350
1999-06-29	1,330	1,350	1,329	1,332	190,700	1,332
1999-06-28	1,331	1,331	1,305	1,315	70,500	1,315
1999-06-25	1,305	1,347	1,305	1,330	143,100	1,330
1999-06-24	1,325	1,348	1,314	1,343	124,000	1,343
1999-06-23	1,349	1,349	1,320	1,324	88,700	1,324
1999-06-22	1,350	1,351	1,310	1,350	132,600	1,350
1999-06-21	1,330	1,345	1,300	1,344	135,300	1,344
1999-06-18	1,340	1,340	1,300	1,314	122,300	1,314
1999-06-17	1,285	1,300	1,275	1,300	240,600	1,300
1999-06-16	1,280	1,284	1,270	1,283	112,500	1,283
1999-06-15	1,290	1,290	1,260	1,280	178,600	1,280
1999-06-14	1,280	1,290	1,271	1,271	188,900	1,271
1999-06-11	1,275	1,280	1,270	1,275	326,600	1,275
1999-06-10	1,280	1,290	1,270	1,275	170,300	1,275
1999-06-09	1,280	1,300	1,271	1,280	124,100	1,280
1999-06-08	1,280	1,280	1,270	1,278	67,200	1,278
1999-06-07	1,280	1,300	1,280	1,281	98,400	1,281
1999-06-04	1,280	1,280	1,253	1,253	129,000	1,253
1999-06-03	1,250	1,300	1,250	1,265	138,100	1,265
1999-06-02	1,350	1,350	1,290	1,300	44,300	1,300
1999-06-01	1,338	1,350	1,325	1,349	42,600	1,349
1999-05-31	1,328	1,350	1,250	1,349	84,300	1,349
1999-05-28	1,325	1,340	1,325	1,333	58,200	1,333
1999-05-27	1,349	1,360	1,329	1,340	226,500	1,340
1999-05-26	1,253	1,310	1,250	1,308	47,900	1,308
1999-05-25	1,280	1,280	1,268	1,273	192,700	1,273
1999-05-24	1,300	1,320	1,290	1,297	136,600	1,297
1999-05-21	1,350	1,350	1,310	1,340	158,100	1,340
1999-05-20	1,400	1,402	1,385	1,396	212,800	1,396
1999-05-19	1,445	1,445	1,362	1,383	173,500	1,383
1999-05-18	1,450	1,450	1,390	1,440	79,400	1,440
1999-05-17	1,411	1,429	1,410	1,420	86,200	1,420
1999-05-14	1,490	1,490	1,433	1,433	151,200	1,433
1999-05-13	1,437	1,475	1,435	1,470	160,200	1,470
1999-05-12	1,430	1,452	1,430	1,431	196,200	1,431
1999-05-11	1,478	1,495	1,426	1,426	185,700	1,426
1999-05-10	1,470	1,490	1,465	1,478	308,400	1,478
1999-05-07	1,445	1,460	1,440	1,455	385,000	1,455
1999-05-06	1,404	1,430	1,404	1,425	390,700	1,425
1999-04-30	1,410	1,420	1,401	1,404	314,600	1,404
1999-04-28	1,300	1,400	1,282	1,391	264,100	1,391
1999-04-27	1,291	1,300	1,279	1,280	96,800	1,280
1999-04-26	1,316	1,316	1,280	1,280	83,000	1,280
1999-04-23	1,320	1,320	1,300	1,316	111,300	1,316
1999-04-22	1,301	1,335	1,300	1,330	71,800	1,330
1999-04-21	1,350	1,359	1,320	1,330	88,100	1,330
1999-04-20	1,429	1,429	1,350	1,350	142,800	1,350
1999-04-19	1,430	1,430	1,391	1,430	113,100	1,430
1999-04-16	1,445	1,445	1,410	1,410	119,800	1,410
1999-04-15	1,439	1,445	1,400	1,440	174,900	1,440
1999-04-14	1,397	1,430	1,390	1,429	330,300	1,429
1999-04-13	1,400	1,410	1,379	1,390	121,200	1,390
1999-04-12	1,399	1,413	1,386	1,410	118,400	1,410
1999-04-09	1,450	1,455	1,381	1,411	238,900	1,411
1999-04-08	1,380	1,450	1,362	1,448	328,100	1,448
1999-04-07	1,391	1,400	1,342	1,378	311,500	1,378
1999-04-06	1,431	1,440	1,360	1,425	139,500	1,425
1999-04-05	1,340	1,471	1,340	1,430	354,900	1,430
1999-04-02	1,255	1,320	1,240	1,320	252,000	1,320
1999-04-01	1,244	1,255	1,232	1,255	179,800	1,255
1999-03-31	1,220	1,244	1,192	1,244	121,000	1,244
1999-03-30	1,245	1,251	1,227	1,229	122,100	1,229
1999-03-29	1,238	1,250	1,211	1,245	56,200	1,245
1999-03-26	1,242	1,249	1,223	1,224	95,400	1,224
1999-03-25	1,194	1,240	1,194	1,230	100,800	1,230
1999-03-24	1,216	1,260	1,200	1,202	265,900	1,202
1999-03-23	1,210	1,230	1,196	1,196	176,500	1,196
1999-03-19	1,200	1,200	1,185	1,194	216,900	1,194
1999-03-18	1,175	1,177	1,152	1,171	152,800	1,171
1999-03-17	1,201	1,203	1,180	1,185	232,500	1,185
1999-03-16	1,195	1,200	1,190	1,200	251,700	1,200
1999-03-15	1,185	1,195	1,175	1,195	213,200	1,195
1999-03-12	1,183	1,190	1,173	1,187	242,400	1,187
1999-03-11	1,120	1,158	1,120	1,153	229,500	1,153
1999-03-10	1,118	1,122	1,100	1,100	147,400	1,100
1999-03-09	1,069	1,125	1,060	1,120	113,400	1,120
1999-03-08	1,081	1,110	1,058	1,058	174,700	1,058
1999-03-05	1,020	1,066	1,020	1,057	203,500	1,057
1999-03-04	1,075	1,078	1,012	1,014	147,500	1,014
1999-03-03	1,086	1,104	1,070	1,078	232,200	1,078
1999-03-02	1,090	1,121	1,070	1,075	431,400	1,075
1999-03-01	1,049	1,049	1,015	1,015	59,600	1,015
1999-02-26	1,020	1,039	1,010	1,026	57,400	1,026
1999-02-25	1,033	1,042	1,025	1,025	105,500	1,025
1999-02-24	1,055	1,056	1,050	1,050	61,700	1,050
1999-02-23	1,050	1,058	1,036	1,058	111,600	1,058
1999-02-22	1,032	1,032	1,020	1,030	92,800	1,030
1999-02-19	1,049	1,049	1,020	1,043	263,300	1,043
1999-02-18	1,020	1,020	1,001	1,009	158,700	1,009
1999-02-17	1,020	1,020	1,000	1,010	188,700	1,010
1999-02-16	984	1,019	984	990	490,500	990
1999-02-15	946	998	946	984	475,600	984
1999-02-12	1,120	1,120	1,050	1,056	284,700	1,056
1999-02-10	1,159	1,174	1,130	1,130	352,900	1,130
1999-02-09	1,195	1,200	1,179	1,179	260,000	1,179
1999-02-08	1,194	1,195	1,180	1,194	196,300	1,194
1999-02-05	1,186	1,205	1,170	1,190	248,300	1,190
1999-02-04	1,186	1,190	1,180	1,186	98,800	1,186
1999-02-03	1,200	1,210	1,180	1,186	160,700	1,186
1999-02-02	1,200	1,220	1,200	1,215	181,700	1,215
1999-02-01	1,230	1,230	1,198	1,212	213,400	1,212
1999-01-29	1,195	1,230	1,194	1,229	290,400	1,229
1999-01-28	1,170	1,195	1,170	1,180	82,100	1,180
1999-01-27	1,190	1,195	1,185	1,190	107,000	1,190
1999-01-26	1,150	1,195	1,150	1,171	112,900	1,171
1999-01-25	1,128	1,155	1,128	1,150	74,700	1,150
1999-01-22	1,150	1,162	1,128	1,128	126,900	1,128
1999-01-21	1,135	1,180	1,125	1,162	246,300	1,162
1999-01-20	1,080	1,150	1,070	1,125	407,700	1,125
1999-01-19	1,034	1,060	1,030	1,060	79,800	1,060
1999-01-18	1,050	1,050	1,020	1,034	63,800	1,034
1999-01-14	1,005	1,050	1,003	1,050	163,100	1,050
1999-01-13	999	1,010	999	1,003	132,300	1,003
1999-01-12	1,000	1,002	998	999	116,900	999
1999-01-11	985	1,000	985	1,000	26,600	1,000
1999-01-08	985	988	977	981	118,600	981
1999-01-07	992	999	982	995	79,700	995
1999-01-06	971	990	971	982	117,900	982
1999-01-05	985	985	962	968	131,300	968
1999-01-04	982	991	980	987	39,300	987

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