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
2001-12-281,9832,0051,9832,00571,9002,005
2001-12-271,9941,9941,9731,99455,3001,994
2001-12-261,9961,9961,9621,98597,4001,985
2001-12-251,9741,9781,9701,97699,2001,976
2001-12-211,9441,9901,9431,990163,9001,990
2001-12-202,0002,0001,9451,945220,7001,945
2001-12-191,9802,0001,9711,974101,6001,974
2001-12-181,9852,0301,9742,000107,4002,000
2001-12-171,9651,9931,9651,96587,5001,965
2001-12-142,0452,0502,0202,020650,9002,020
2001-12-131,9792,0101,9752,005167,6002,005
2001-12-121,9501,9871,9501,967224,6001,967
2001-12-111,9702,0001,9611,96193,1001,961
2001-12-102,0002,0251,9701,970257,2001,970
2001-12-071,9511,9791,9251,979226,4001,979
2001-12-061,9802,0551,9501,973384,3001,973
2001-12-052,0002,0651,9982,020177,2002,020
2001-12-041,9932,0001,9482,00096,8002,000
2001-12-031,9401,9791,9031,933170,1001,933
2001-11-302,0002,0201,9301,930181,9001,930
2001-11-291,9502,0401,9502,000117,5002,000
2001-11-282,0002,0001,9711,971107,0001,971
2001-11-272,0502,0702,0052,025185,3002,025
2001-11-262,0952,1302,0152,130304,5002,130
2001-11-222,0052,0951,9752,095389,6002,095
2001-11-211,9251,9741,9201,945229,8001,945
2001-11-201,9401,9501,9101,915185,3001,915
2001-11-191,8851,9291,8631,920123,2001,920
2001-11-161,8651,9141,8551,889158,2001,889
2001-11-151,8501,9201,8461,920242,4001,920
2001-11-141,9481,9561,8681,897228,7001,897
2001-11-131,9261,9481,9151,948226,1001,948
2001-11-122,0002,0001,9341,941208,4001,941
2001-11-092,0752,0752,0202,025122,8002,025
2001-11-082,0602,1002,0352,085148,6002,085
2001-11-072,0952,1152,0802,115177,7002,115
2001-11-062,0452,1052,0452,055151,9002,055
2001-11-052,0302,1302,0302,125158,0002,125
2001-11-022,0552,0652,0152,030122,2002,030
2001-11-012,1352,1352,0502,100212,6002,100
2001-10-312,0052,1402,0002,095404,4002,095
2001-10-302,0102,0652,0102,050187,0002,050
2001-10-292,1102,1102,0102,010103,1002,010
2001-10-262,1402,1402,0102,105171,9002,105
2001-10-252,1152,1402,0952,120121,1002,120
2001-10-242,0902,1152,0602,105202,4002,105
2001-10-232,0202,0802,0202,080185,2002,080
2001-10-221,9902,0151,9602,015117,6002,015
2001-10-191,9702,0001,9501,989170,6001,989
2001-10-181,9501,9751,9401,950145,1001,950
2001-10-171,9401,9801,9401,974140,7001,974
2001-10-161,9612,0001,9611,968103,8001,968
2001-10-152,0252,0251,9852,01079,8002,010
2001-10-122,0352,0351,9752,030123,9002,030
2001-10-112,0002,0451,9802,020116,8002,020
2001-10-101,9401,9801,9251,935152,3001,935
2001-10-092,0152,0301,9471,947277,5001,947
2001-10-052,0252,0601,9841,985233,4001,985
2001-10-041,9551,9751,9411,964178,6001,964
2001-10-031,9852,0751,9852,030280,2002,030
2001-10-021,9051,9401,9051,940297,6001,940
2001-10-011,9251,9351,9091,935249,2001,935
2001-09-281,9201,9401,9001,925370,5001,925
2001-09-271,8801,9051,8801,893221,8001,893
2001-09-261,8991,9001,8721,890156,2001,890
2001-09-251,9001,9101,8981,901222,6001,901
2001-09-211,8301,9001,8301,899171,6001,899
2001-09-201,9001,9001,8511,860208,0001,860
2001-09-191,8401,9001,8401,900203,2001,900
2001-09-181,9001,9001,8551,860216,0001,860
2001-09-171,8501,8601,7801,781448,3001,781
2001-09-141,8411,8621,8111,849299,5001,849
2001-09-131,8001,8111,7491,811220,4001,811
2001-09-121,6461,6901,6461,661158,1001,661
2001-09-111,8001,8191,7801,796189,7001,796
2001-09-101,7701,7891,7611,770220,7001,770
2001-09-071,7301,7751,7251,760206,4001,760
2001-09-061,6791,7351,6771,730317,4001,730
2001-09-051,7201,7301,6331,689331,9001,689
2001-09-041,7421,7441,7151,730324,1001,730
2001-09-031,7951,7991,7421,792247,2001,792
2001-08-311,9001,9001,8491,850149,2001,850
2001-08-301,8781,9051,8451,905295,2001,905
2001-08-291,8611,8851,8521,877261,3001,877
2001-08-281,8901,8901,8401,865134,8001,865
2001-08-271,8951,8971,8851,88572,3001,885
2001-08-241,9001,9001,8701,873157,1001,873
2001-08-231,8801,9091,8801,88183,2001,881
2001-08-221,9001,9011,8901,890111,1001,890
2001-08-211,9101,9101,8911,900211,4001,900
2001-08-201,9101,9101,8901,900119,8001,900
2001-08-171,9101,9101,8921,902210,1001,902
2001-08-161,9521,9521,8921,908483,3001,908
2001-08-151,9471,9471,9201,932208,3001,932
2001-08-141,8951,9451,8951,927477,3001,927
2001-08-131,8991,9021,8721,889290,9001,889
2001-08-101,9071,9081,8701,890627,5001,890
2001-08-091,8701,9251,8701,877752,4001,877
2001-08-082,0202,0601,9942,000513,2002,000
2001-08-072,1202,1402,0952,100295,7002,100
2001-08-062,1102,1602,0702,16087,4002,160
2001-08-032,1502,1552,1402,140167,8002,140
2001-08-022,1102,1502,1102,145309,4002,145
2001-08-012,1152,1552,1002,150210,5002,150
2001-07-312,0202,1102,0052,095382,0002,095
2001-07-302,0002,0151,9952,005180,4002,005
2001-07-271,9031,9901,9031,980165,8001,980
2001-07-261,9801,9801,9201,950212,6001,950
2001-07-251,9501,9801,9351,965116,0001,965
2001-07-241,9001,9851,9001,985112,3001,985
2001-07-231,9301,9501,9101,930175,8001,930
2001-07-191,9801,9961,9451,957402,9001,957
2001-07-182,1002,1201,9862,005253,0002,005
2001-07-172,1152,1252,0802,080163,7002,080
2001-07-162,1002,1452,1002,115181,3002,115
2001-07-132,1002,1202,0852,100226,9002,100
2001-07-122,0652,0952,0652,085189,5002,085
2001-07-112,0902,0902,0452,065147,3002,065
2001-07-102,1002,1102,0702,100210,9002,100
2001-07-092,0202,1102,0202,080235,0002,080
2001-07-062,0452,0752,0402,060270,2002,060
2001-07-052,0602,1302,0602,125163,8002,125
2001-07-042,1002,1202,0802,095204,9002,095
2001-07-032,1802,1802,1252,155118,1002,155
2001-07-022,1552,1752,1302,130163,5002,130
2001-06-292,1502,1652,1152,115161,4002,115
2001-06-282,1652,2002,1052,150379,2002,150
2001-06-272,1402,1452,1252,14081,5002,140
2001-06-262,1302,1802,0602,100221,1002,100
2001-06-252,0652,1102,0202,090226,2002,090
2001-06-222,1252,1702,0902,105320,2002,105
2001-06-212,0502,0902,0502,09091,5002,090
2001-06-202,0902,0902,0552,070267,5002,070
2001-06-192,0852,0902,0552,090168,3002,090
2001-06-182,1202,1602,0902,105124,8002,105
2001-06-152,2052,2052,0852,160199,4002,160
2001-06-142,1352,1802,1352,180116,7002,180
2001-06-132,2002,2302,1002,175444,2002,175
2001-06-122,2002,2402,1752,240341,7002,240
2001-06-112,2802,2802,2102,250171,8002,250
2001-06-082,2002,2852,1552,285667,8002,285
2001-06-072,2852,2852,0852,2001,581,5002,200
2001-06-062,4352,4702,3552,395320,5002,395
2001-06-052,4102,4702,4002,450488,8002,450
2001-06-042,3452,4402,3452,415291,8002,415
2001-06-012,3002,4302,3002,425283,1002,425
2001-05-312,3302,3452,2602,340280,2002,340
2001-05-302,3802,4202,3302,420194,6002,420
2001-05-292,3252,3652,3252,365100,4002,365
2001-05-282,3202,3752,3202,325136,3002,325
2001-05-252,3502,3802,3102,380116,0002,380
2001-05-242,3702,3702,2602,370300,3002,370
2001-05-232,3402,4402,2802,385525,2002,385
2001-05-222,3052,3852,2702,300741,9002,300
2001-05-212,1802,2252,1752,18598,6002,185
2001-05-182,2102,2202,1652,170183,5002,170
2001-05-172,1402,1652,1052,130210,8002,130
2001-05-162,1202,1302,0852,100280,3002,100
2001-05-152,1202,1602,1152,140266,8002,140
2001-05-142,1452,1652,1152,140270,8002,140
2001-05-112,2202,3502,2052,225880,1002,225
2001-05-102,1502,1752,1202,175334,7002,175
2001-05-092,1752,1752,1102,170276,9002,170
2001-05-082,1552,1602,0752,120309,1002,120
2001-05-072,1802,1802,0652,115245,7002,115
2001-05-022,1502,1902,0952,180350,4002,180
2001-05-012,0802,1502,0702,150144,8002,150
2001-04-272,1202,1202,0102,100263,0002,100
2001-04-262,1752,1802,1202,150182,3002,150
2001-04-252,1902,1902,0952,110239,1002,110
2001-04-242,1602,1902,0902,160153,5002,160
2001-04-232,1802,2002,1652,200282,6002,200
2001-04-202,1502,2002,1152,155189,6002,155
2001-04-192,1502,1652,0902,150340,4002,150
2001-04-182,1452,1502,1052,145164,8002,145
2001-04-172,1202,1552,1002,135150,7002,135
2001-04-162,1002,1502,0502,100114,1002,100
2001-04-132,1152,1252,0802,080169,9002,080
2001-04-122,1002,1052,0602,095134,2002,095
2001-04-112,1252,1252,0102,070188,6002,070
2001-04-102,0702,1302,0302,055129,9002,055
2001-04-092,0952,1052,0552,070191,3002,070
2001-04-062,0602,1002,0352,050192,9002,050
2001-04-052,1502,1702,0602,060591,8002,060
2001-04-041,9202,0251,9202,000444,6002,000
2001-04-031,8601,9801,8601,980281,5001,980
2001-04-021,8611,8801,8201,855223,0001,855
2001-03-301,9001,9701,8751,920274,0001,920
2001-03-291,9351,9951,9101,913503,2001,913
2001-03-281,9231,9461,9021,926160,4001,926
2001-03-271,9901,9971,9001,983378,3001,983
2001-03-261,8601,9601,8151,960275,7001,960
2001-03-231,7801,8311,7501,801300,1001,801
2001-03-221,9201,9401,8001,800264,0001,800
2001-03-211,8151,9501,8001,950225,0001,950
2001-03-191,7901,8451,7631,845194,8001,845
2001-03-161,7901,8101,7501,763331,6001,763
2001-03-151,6001,7901,5981,700503,7001,700
2001-03-141,7851,7951,6701,674593,2001,674
2001-03-131,7541,8001,7251,730646,4001,730
2001-03-121,9101,9151,8891,904282,5001,904
2001-03-091,9311,9351,9101,924372,9001,924
2001-03-081,9011,9501,8901,901463,0001,901
2001-03-072,0952,0951,8761,9001,118,5001,900
2001-03-062,0002,1101,9412,075636,2002,075
2001-03-052,0902,1001,9902,040535,3002,040
2001-03-022,1752,1852,1502,170310,8002,170
2001-03-012,1752,1802,1502,170377,6002,170
2001-02-282,1402,1452,0902,135232,1002,135
2001-02-272,1452,1852,1202,150309,3002,150
2001-02-262,1002,1502,0902,130157,1002,130
2001-02-232,0802,1252,0652,125191,4002,125
2001-02-222,1102,1402,0552,140382,0002,140
2001-02-212,0002,1102,0002,100412,9002,100
2001-02-202,0352,1002,0102,100528,8002,100
2001-02-191,9851,9991,9551,967318,7001,967
2001-02-162,0552,1102,0102,050809,3002,050
2001-02-152,0002,0451,9802,040935,6002,040
2001-02-141,9002,0301,8621,9953,020,6001,995
2001-02-132,2802,3202,2002,200924,8002,200
2001-02-092,3102,6202,3102,600810,7002,600
2001-02-082,3302,3602,2502,305548,6002,305
2001-02-072,4002,5602,3802,5101,399,1002,510
2001-02-062,2902,3502,2802,350942,5002,350
2001-02-052,2002,2952,1902,280344,4002,280
2001-02-022,2952,3002,1752,235436,7002,235
2001-02-012,1202,2902,1202,290276,8002,290
2001-01-312,1552,2302,1552,165293,2002,165
2001-01-302,3002,3302,2302,235557,1002,235
2001-01-292,0902,2802,0302,225672,6002,225
2001-01-262,0752,1002,0202,070331,4002,070
2001-01-252,0502,0502,0152,03556,4002,035
2001-01-242,0302,0802,0302,070199,1002,070
2001-01-231,9992,0001,9852,000119,7002,000
2001-01-221,9601,9651,9411,965173,3001,965
2001-01-192,0102,0251,9901,990201,4001,990
2001-01-181,9071,9901,9051,990366,1001,990
2001-01-171,9991,9991,9371,967241,2001,967
2001-01-161,9401,9991,9401,999211,4001,999
2001-01-151,9072,0151,8902,000388,1002,000
2001-01-121,8801,9001,8651,877176,2001,877
2001-01-111,8411,8541,8101,840163,8001,840
2001-01-101,8691,9001,8301,850209,7001,850
2001-01-092,0202,0201,8991,899211,4001,899
2001-01-051,9902,0001,9711,990147,5001,990
2001-01-042,0902,1052,0102,070226,1002,070

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