1878 大東建託(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	1,983	2,005	1,983	2,005	71,900	2,005
2001-12-27	1,994	1,994	1,973	1,994	55,300	1,994
2001-12-26	1,996	1,996	1,962	1,985	97,400	1,985
2001-12-25	1,974	1,978	1,970	1,976	99,200	1,976
2001-12-21	1,944	1,990	1,943	1,990	163,900	1,990
2001-12-20	2,000	2,000	1,945	1,945	220,700	1,945
2001-12-19	1,980	2,000	1,971	1,974	101,600	1,974
2001-12-18	1,985	2,030	1,974	2,000	107,400	2,000
2001-12-17	1,965	1,993	1,965	1,965	87,500	1,965
2001-12-14	2,045	2,050	2,020	2,020	650,900	2,020
2001-12-13	1,979	2,010	1,975	2,005	167,600	2,005
2001-12-12	1,950	1,987	1,950	1,967	224,600	1,967
2001-12-11	1,970	2,000	1,961	1,961	93,100	1,961
2001-12-10	2,000	2,025	1,970	1,970	257,200	1,970
2001-12-07	1,951	1,979	1,925	1,979	226,400	1,979
2001-12-06	1,980	2,055	1,950	1,973	384,300	1,973
2001-12-05	2,000	2,065	1,998	2,020	177,200	2,020
2001-12-04	1,993	2,000	1,948	2,000	96,800	2,000
2001-12-03	1,940	1,979	1,903	1,933	170,100	1,933
2001-11-30	2,000	2,020	1,930	1,930	181,900	1,930
2001-11-29	1,950	2,040	1,950	2,000	117,500	2,000
2001-11-28	2,000	2,000	1,971	1,971	107,000	1,971
2001-11-27	2,050	2,070	2,005	2,025	185,300	2,025
2001-11-26	2,095	2,130	2,015	2,130	304,500	2,130
2001-11-22	2,005	2,095	1,975	2,095	389,600	2,095
2001-11-21	1,925	1,974	1,920	1,945	229,800	1,945
2001-11-20	1,940	1,950	1,910	1,915	185,300	1,915
2001-11-19	1,885	1,929	1,863	1,920	123,200	1,920
2001-11-16	1,865	1,914	1,855	1,889	158,200	1,889
2001-11-15	1,850	1,920	1,846	1,920	242,400	1,920
2001-11-14	1,948	1,956	1,868	1,897	228,700	1,897
2001-11-13	1,926	1,948	1,915	1,948	226,100	1,948
2001-11-12	2,000	2,000	1,934	1,941	208,400	1,941
2001-11-09	2,075	2,075	2,020	2,025	122,800	2,025
2001-11-08	2,060	2,100	2,035	2,085	148,600	2,085
2001-11-07	2,095	2,115	2,080	2,115	177,700	2,115
2001-11-06	2,045	2,105	2,045	2,055	151,900	2,055
2001-11-05	2,030	2,130	2,030	2,125	158,000	2,125
2001-11-02	2,055	2,065	2,015	2,030	122,200	2,030
2001-11-01	2,135	2,135	2,050	2,100	212,600	2,100
2001-10-31	2,005	2,140	2,000	2,095	404,400	2,095
2001-10-30	2,010	2,065	2,010	2,050	187,000	2,050
2001-10-29	2,110	2,110	2,010	2,010	103,100	2,010
2001-10-26	2,140	2,140	2,010	2,105	171,900	2,105
2001-10-25	2,115	2,140	2,095	2,120	121,100	2,120
2001-10-24	2,090	2,115	2,060	2,105	202,400	2,105
2001-10-23	2,020	2,080	2,020	2,080	185,200	2,080
2001-10-22	1,990	2,015	1,960	2,015	117,600	2,015
2001-10-19	1,970	2,000	1,950	1,989	170,600	1,989
2001-10-18	1,950	1,975	1,940	1,950	145,100	1,950
2001-10-17	1,940	1,980	1,940	1,974	140,700	1,974
2001-10-16	1,961	2,000	1,961	1,968	103,800	1,968
2001-10-15	2,025	2,025	1,985	2,010	79,800	2,010
2001-10-12	2,035	2,035	1,975	2,030	123,900	2,030
2001-10-11	2,000	2,045	1,980	2,020	116,800	2,020
2001-10-10	1,940	1,980	1,925	1,935	152,300	1,935
2001-10-09	2,015	2,030	1,947	1,947	277,500	1,947
2001-10-05	2,025	2,060	1,984	1,985	233,400	1,985
2001-10-04	1,955	1,975	1,941	1,964	178,600	1,964
2001-10-03	1,985	2,075	1,985	2,030	280,200	2,030
2001-10-02	1,905	1,940	1,905	1,940	297,600	1,940
2001-10-01	1,925	1,935	1,909	1,935	249,200	1,935
2001-09-28	1,920	1,940	1,900	1,925	370,500	1,925
2001-09-27	1,880	1,905	1,880	1,893	221,800	1,893
2001-09-26	1,899	1,900	1,872	1,890	156,200	1,890
2001-09-25	1,900	1,910	1,898	1,901	222,600	1,901
2001-09-21	1,830	1,900	1,830	1,899	171,600	1,899
2001-09-20	1,900	1,900	1,851	1,860	208,000	1,860
2001-09-19	1,840	1,900	1,840	1,900	203,200	1,900
2001-09-18	1,900	1,900	1,855	1,860	216,000	1,860
2001-09-17	1,850	1,860	1,780	1,781	448,300	1,781
2001-09-14	1,841	1,862	1,811	1,849	299,500	1,849
2001-09-13	1,800	1,811	1,749	1,811	220,400	1,811
2001-09-12	1,646	1,690	1,646	1,661	158,100	1,661
2001-09-11	1,800	1,819	1,780	1,796	189,700	1,796
2001-09-10	1,770	1,789	1,761	1,770	220,700	1,770
2001-09-07	1,730	1,775	1,725	1,760	206,400	1,760
2001-09-06	1,679	1,735	1,677	1,730	317,400	1,730
2001-09-05	1,720	1,730	1,633	1,689	331,900	1,689
2001-09-04	1,742	1,744	1,715	1,730	324,100	1,730
2001-09-03	1,795	1,799	1,742	1,792	247,200	1,792
2001-08-31	1,900	1,900	1,849	1,850	149,200	1,850
2001-08-30	1,878	1,905	1,845	1,905	295,200	1,905
2001-08-29	1,861	1,885	1,852	1,877	261,300	1,877
2001-08-28	1,890	1,890	1,840	1,865	134,800	1,865
2001-08-27	1,895	1,897	1,885	1,885	72,300	1,885
2001-08-24	1,900	1,900	1,870	1,873	157,100	1,873
2001-08-23	1,880	1,909	1,880	1,881	83,200	1,881
2001-08-22	1,900	1,901	1,890	1,890	111,100	1,890
2001-08-21	1,910	1,910	1,891	1,900	211,400	1,900
2001-08-20	1,910	1,910	1,890	1,900	119,800	1,900
2001-08-17	1,910	1,910	1,892	1,902	210,100	1,902
2001-08-16	1,952	1,952	1,892	1,908	483,300	1,908
2001-08-15	1,947	1,947	1,920	1,932	208,300	1,932
2001-08-14	1,895	1,945	1,895	1,927	477,300	1,927
2001-08-13	1,899	1,902	1,872	1,889	290,900	1,889
2001-08-10	1,907	1,908	1,870	1,890	627,500	1,890
2001-08-09	1,870	1,925	1,870	1,877	752,400	1,877
2001-08-08	2,020	2,060	1,994	2,000	513,200	2,000
2001-08-07	2,120	2,140	2,095	2,100	295,700	2,100
2001-08-06	2,110	2,160	2,070	2,160	87,400	2,160
2001-08-03	2,150	2,155	2,140	2,140	167,800	2,140
2001-08-02	2,110	2,150	2,110	2,145	309,400	2,145
2001-08-01	2,115	2,155	2,100	2,150	210,500	2,150
2001-07-31	2,020	2,110	2,005	2,095	382,000	2,095
2001-07-30	2,000	2,015	1,995	2,005	180,400	2,005
2001-07-27	1,903	1,990	1,903	1,980	165,800	1,980
2001-07-26	1,980	1,980	1,920	1,950	212,600	1,950
2001-07-25	1,950	1,980	1,935	1,965	116,000	1,965
2001-07-24	1,900	1,985	1,900	1,985	112,300	1,985
2001-07-23	1,930	1,950	1,910	1,930	175,800	1,930
2001-07-19	1,980	1,996	1,945	1,957	402,900	1,957
2001-07-18	2,100	2,120	1,986	2,005	253,000	2,005
2001-07-17	2,115	2,125	2,080	2,080	163,700	2,080
2001-07-16	2,100	2,145	2,100	2,115	181,300	2,115
2001-07-13	2,100	2,120	2,085	2,100	226,900	2,100
2001-07-12	2,065	2,095	2,065	2,085	189,500	2,085
2001-07-11	2,090	2,090	2,045	2,065	147,300	2,065
2001-07-10	2,100	2,110	2,070	2,100	210,900	2,100
2001-07-09	2,020	2,110	2,020	2,080	235,000	2,080
2001-07-06	2,045	2,075	2,040	2,060	270,200	2,060
2001-07-05	2,060	2,130	2,060	2,125	163,800	2,125
2001-07-04	2,100	2,120	2,080	2,095	204,900	2,095
2001-07-03	2,180	2,180	2,125	2,155	118,100	2,155
2001-07-02	2,155	2,175	2,130	2,130	163,500	2,130
2001-06-29	2,150	2,165	2,115	2,115	161,400	2,115
2001-06-28	2,165	2,200	2,105	2,150	379,200	2,150
2001-06-27	2,140	2,145	2,125	2,140	81,500	2,140
2001-06-26	2,130	2,180	2,060	2,100	221,100	2,100
2001-06-25	2,065	2,110	2,020	2,090	226,200	2,090
2001-06-22	2,125	2,170	2,090	2,105	320,200	2,105
2001-06-21	2,050	2,090	2,050	2,090	91,500	2,090
2001-06-20	2,090	2,090	2,055	2,070	267,500	2,070
2001-06-19	2,085	2,090	2,055	2,090	168,300	2,090
2001-06-18	2,120	2,160	2,090	2,105	124,800	2,105
2001-06-15	2,205	2,205	2,085	2,160	199,400	2,160
2001-06-14	2,135	2,180	2,135	2,180	116,700	2,180
2001-06-13	2,200	2,230	2,100	2,175	444,200	2,175
2001-06-12	2,200	2,240	2,175	2,240	341,700	2,240
2001-06-11	2,280	2,280	2,210	2,250	171,800	2,250
2001-06-08	2,200	2,285	2,155	2,285	667,800	2,285
2001-06-07	2,285	2,285	2,085	2,200	1,581,500	2,200
2001-06-06	2,435	2,470	2,355	2,395	320,500	2,395
2001-06-05	2,410	2,470	2,400	2,450	488,800	2,450
2001-06-04	2,345	2,440	2,345	2,415	291,800	2,415
2001-06-01	2,300	2,430	2,300	2,425	283,100	2,425
2001-05-31	2,330	2,345	2,260	2,340	280,200	2,340
2001-05-30	2,380	2,420	2,330	2,420	194,600	2,420
2001-05-29	2,325	2,365	2,325	2,365	100,400	2,365
2001-05-28	2,320	2,375	2,320	2,325	136,300	2,325
2001-05-25	2,350	2,380	2,310	2,380	116,000	2,380
2001-05-24	2,370	2,370	2,260	2,370	300,300	2,370
2001-05-23	2,340	2,440	2,280	2,385	525,200	2,385
2001-05-22	2,305	2,385	2,270	2,300	741,900	2,300
2001-05-21	2,180	2,225	2,175	2,185	98,600	2,185
2001-05-18	2,210	2,220	2,165	2,170	183,500	2,170
2001-05-17	2,140	2,165	2,105	2,130	210,800	2,130
2001-05-16	2,120	2,130	2,085	2,100	280,300	2,100
2001-05-15	2,120	2,160	2,115	2,140	266,800	2,140
2001-05-14	2,145	2,165	2,115	2,140	270,800	2,140
2001-05-11	2,220	2,350	2,205	2,225	880,100	2,225
2001-05-10	2,150	2,175	2,120	2,175	334,700	2,175
2001-05-09	2,175	2,175	2,110	2,170	276,900	2,170
2001-05-08	2,155	2,160	2,075	2,120	309,100	2,120
2001-05-07	2,180	2,180	2,065	2,115	245,700	2,115
2001-05-02	2,150	2,190	2,095	2,180	350,400	2,180
2001-05-01	2,080	2,150	2,070	2,150	144,800	2,150
2001-04-27	2,120	2,120	2,010	2,100	263,000	2,100
2001-04-26	2,175	2,180	2,120	2,150	182,300	2,150
2001-04-25	2,190	2,190	2,095	2,110	239,100	2,110
2001-04-24	2,160	2,190	2,090	2,160	153,500	2,160
2001-04-23	2,180	2,200	2,165	2,200	282,600	2,200
2001-04-20	2,150	2,200	2,115	2,155	189,600	2,155
2001-04-19	2,150	2,165	2,090	2,150	340,400	2,150
2001-04-18	2,145	2,150	2,105	2,145	164,800	2,145
2001-04-17	2,120	2,155	2,100	2,135	150,700	2,135
2001-04-16	2,100	2,150	2,050	2,100	114,100	2,100
2001-04-13	2,115	2,125	2,080	2,080	169,900	2,080
2001-04-12	2,100	2,105	2,060	2,095	134,200	2,095
2001-04-11	2,125	2,125	2,010	2,070	188,600	2,070
2001-04-10	2,070	2,130	2,030	2,055	129,900	2,055
2001-04-09	2,095	2,105	2,055	2,070	191,300	2,070
2001-04-06	2,060	2,100	2,035	2,050	192,900	2,050
2001-04-05	2,150	2,170	2,060	2,060	591,800	2,060
2001-04-04	1,920	2,025	1,920	2,000	444,600	2,000
2001-04-03	1,860	1,980	1,860	1,980	281,500	1,980
2001-04-02	1,861	1,880	1,820	1,855	223,000	1,855
2001-03-30	1,900	1,970	1,875	1,920	274,000	1,920
2001-03-29	1,935	1,995	1,910	1,913	503,200	1,913
2001-03-28	1,923	1,946	1,902	1,926	160,400	1,926
2001-03-27	1,990	1,997	1,900	1,983	378,300	1,983
2001-03-26	1,860	1,960	1,815	1,960	275,700	1,960
2001-03-23	1,780	1,831	1,750	1,801	300,100	1,801
2001-03-22	1,920	1,940	1,800	1,800	264,000	1,800
2001-03-21	1,815	1,950	1,800	1,950	225,000	1,950
2001-03-19	1,790	1,845	1,763	1,845	194,800	1,845
2001-03-16	1,790	1,810	1,750	1,763	331,600	1,763
2001-03-15	1,600	1,790	1,598	1,700	503,700	1,700
2001-03-14	1,785	1,795	1,670	1,674	593,200	1,674
2001-03-13	1,754	1,800	1,725	1,730	646,400	1,730
2001-03-12	1,910	1,915	1,889	1,904	282,500	1,904
2001-03-09	1,931	1,935	1,910	1,924	372,900	1,924
2001-03-08	1,901	1,950	1,890	1,901	463,000	1,901
2001-03-07	2,095	2,095	1,876	1,900	1,118,500	1,900
2001-03-06	2,000	2,110	1,941	2,075	636,200	2,075
2001-03-05	2,090	2,100	1,990	2,040	535,300	2,040
2001-03-02	2,175	2,185	2,150	2,170	310,800	2,170
2001-03-01	2,175	2,180	2,150	2,170	377,600	2,170
2001-02-28	2,140	2,145	2,090	2,135	232,100	2,135
2001-02-27	2,145	2,185	2,120	2,150	309,300	2,150
2001-02-26	2,100	2,150	2,090	2,130	157,100	2,130
2001-02-23	2,080	2,125	2,065	2,125	191,400	2,125
2001-02-22	2,110	2,140	2,055	2,140	382,000	2,140
2001-02-21	2,000	2,110	2,000	2,100	412,900	2,100
2001-02-20	2,035	2,100	2,010	2,100	528,800	2,100
2001-02-19	1,985	1,999	1,955	1,967	318,700	1,967
2001-02-16	2,055	2,110	2,010	2,050	809,300	2,050
2001-02-15	2,000	2,045	1,980	2,040	935,600	2,040
2001-02-14	1,900	2,030	1,862	1,995	3,020,600	1,995
2001-02-13	2,280	2,320	2,200	2,200	924,800	2,200
2001-02-09	2,310	2,620	2,310	2,600	810,700	2,600
2001-02-08	2,330	2,360	2,250	2,305	548,600	2,305
2001-02-07	2,400	2,560	2,380	2,510	1,399,100	2,510
2001-02-06	2,290	2,350	2,280	2,350	942,500	2,350
2001-02-05	2,200	2,295	2,190	2,280	344,400	2,280
2001-02-02	2,295	2,300	2,175	2,235	436,700	2,235
2001-02-01	2,120	2,290	2,120	2,290	276,800	2,290
2001-01-31	2,155	2,230	2,155	2,165	293,200	2,165
2001-01-30	2,300	2,330	2,230	2,235	557,100	2,235
2001-01-29	2,090	2,280	2,030	2,225	672,600	2,225
2001-01-26	2,075	2,100	2,020	2,070	331,400	2,070
2001-01-25	2,050	2,050	2,015	2,035	56,400	2,035
2001-01-24	2,030	2,080	2,030	2,070	199,100	2,070
2001-01-23	1,999	2,000	1,985	2,000	119,700	2,000
2001-01-22	1,960	1,965	1,941	1,965	173,300	1,965
2001-01-19	2,010	2,025	1,990	1,990	201,400	1,990
2001-01-18	1,907	1,990	1,905	1,990	366,100	1,990
2001-01-17	1,999	1,999	1,937	1,967	241,200	1,967
2001-01-16	1,940	1,999	1,940	1,999	211,400	1,999
2001-01-15	1,907	2,015	1,890	2,000	388,100	2,000
2001-01-12	1,880	1,900	1,865	1,877	176,200	1,877
2001-01-11	1,841	1,854	1,810	1,840	163,800	1,840
2001-01-10	1,869	1,900	1,830	1,850	209,700	1,850
2001-01-09	2,020	2,020	1,899	1,899	211,400	1,899
2001-01-05	1,990	2,000	1,971	1,990	147,500	1,990
2001-01-04	2,090	2,105	2,010	2,070	226,100	2,070

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