1878 大東建託(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,605	2,625	2,590	2,625	84,500	2,625
2002-12-27	2,580	2,610	2,570	2,605	263,200	2,605
2002-12-26	2,535	2,570	2,525	2,545	101,400	2,545
2002-12-25	2,515	2,550	2,500	2,520	176,700	2,520
2002-12-24	2,550	2,570	2,525	2,530	474,500	2,530
2002-12-20	2,535	2,570	2,535	2,540	406,500	2,540
2002-12-19	2,500	2,540	2,470	2,530	593,500	2,530
2002-12-18	2,500	2,520	2,490	2,510	289,400	2,510
2002-12-17	2,510	2,545	2,500	2,540	308,100	2,540
2002-12-16	2,500	2,525	2,480	2,510	374,600	2,510
2002-12-13	2,510	2,560	2,510	2,555	439,600	2,555
2002-12-12	2,500	2,550	2,475	2,550	192,400	2,550
2002-12-11	2,480	2,505	2,460	2,500	261,200	2,500
2002-12-10	2,510	2,550	2,490	2,535	278,300	2,535
2002-12-09	2,555	2,595	2,525	2,550	517,000	2,550
2002-12-06	2,530	2,565	2,495	2,530	963,400	2,530
2002-12-05	2,460	2,515	2,440	2,505	373,200	2,505
2002-12-04	2,450	2,480	2,435	2,455	265,700	2,455
2002-12-03	2,400	2,450	2,400	2,450	319,900	2,450
2002-12-02	2,430	2,440	2,400	2,405	271,300	2,405
2002-11-29	2,470	2,515	2,450	2,455	250,100	2,455
2002-11-28	2,465	2,500	2,445	2,445	329,900	2,445
2002-11-27	2,455	2,540	2,455	2,500	622,400	2,500
2002-11-26	2,475	2,485	2,455	2,470	266,600	2,470
2002-11-25	2,480	2,480	2,440	2,470	415,600	2,470
2002-11-22	2,460	2,485	2,390	2,455	457,500	2,455
2002-11-21	2,405	2,430	2,365	2,420	363,500	2,420
2002-11-20	2,385	2,425	2,380	2,425	279,600	2,425
2002-11-19	2,365	2,395	2,340	2,385	186,600	2,385
2002-11-18	2,360	2,420	2,360	2,400	305,500	2,400
2002-11-15	2,480	2,480	2,380	2,380	230,200	2,380
2002-11-14	2,420	2,460	2,410	2,440	275,500	2,440
2002-11-13	2,490	2,490	2,420	2,460	314,800	2,460
2002-11-12	2,390	2,510	2,390	2,485	468,500	2,485
2002-11-11	2,420	2,425	2,370	2,385	149,800	2,385
2002-11-08	2,440	2,460	2,330	2,380	376,500	2,380
2002-11-07	2,510	2,510	2,435	2,440	212,400	2,440
2002-11-06	2,540	2,545	2,425	2,470	282,700	2,470
2002-11-05	2,500	2,550	2,490	2,520	468,600	2,520
2002-11-01	2,405	2,450	2,385	2,450	261,600	2,450
2002-10-31	2,370	2,405	2,330	2,405	200,200	2,405
2002-10-30	2,330	2,435	2,330	2,410	178,100	2,410
2002-10-29	2,335	2,380	2,335	2,370	258,000	2,370
2002-10-28	2,370	2,370	2,315	2,360	250,000	2,360
2002-10-25	2,370	2,450	2,370	2,450	277,500	2,450
2002-10-24	2,345	2,350	2,315	2,330	201,500	2,330
2002-10-23	2,320	2,390	2,310	2,385	218,400	2,385
2002-10-22	2,345	2,365	2,330	2,335	173,100	2,335
2002-10-21	2,340	2,400	2,325	2,370	275,100	2,370
2002-10-18	2,415	2,455	2,390	2,405	308,500	2,405
2002-10-17	2,340	2,390	2,335	2,375	285,200	2,375
2002-10-16	2,345	2,355	2,270	2,305	212,000	2,305
2002-10-15	2,315	2,345	2,300	2,330	273,700	2,330
2002-10-11	2,270	2,340	2,265	2,290	205,900	2,290
2002-10-10	2,185	2,260	2,185	2,250	473,800	2,250
2002-10-09	2,350	2,350	2,170	2,185	855,500	2,185
2002-10-08	2,400	2,440	2,355	2,430	256,300	2,430
2002-10-07	2,380	2,405	2,295	2,335	429,200	2,335
2002-10-04	2,345	2,480	2,335	2,455	565,600	2,455
2002-10-03	2,450	2,490	2,350	2,385	920,400	2,385
2002-10-02	2,515	2,575	2,465	2,495	619,800	2,495
2002-10-01	2,650	2,655	2,545	2,570	366,700	2,570
2002-09-30	2,575	2,780	2,575	2,705	690,200	2,705
2002-09-27	2,475	2,590	2,475	2,585	340,500	2,585
2002-09-26	2,500	2,535	2,485	2,490	400,100	2,490
2002-09-25	2,485	2,500	2,445	2,460	220,500	2,460
2002-09-24	2,500	2,530	2,470	2,500	333,400	2,500
2002-09-20	2,495	2,575	2,460	2,460	482,500	2,460
2002-09-19	2,500	2,520	2,455	2,460	417,600	2,460
2002-09-18	2,495	2,530	2,470	2,500	216,300	2,500
2002-09-17	2,480	2,525	2,475	2,525	407,200	2,525
2002-09-13	2,475	2,480	2,445	2,455	450,600	2,455
2002-09-12	2,455	2,485	2,445	2,470	125,500	2,470
2002-09-11	2,435	2,480	2,425	2,450	230,900	2,450
2002-09-10	2,415	2,445	2,355	2,395	247,800	2,395
2002-09-09	2,470	2,485	2,430	2,430	352,500	2,430
2002-09-06	2,360	2,490	2,360	2,490	433,900	2,490
2002-09-05	2,405	2,450	2,400	2,435	412,100	2,435
2002-09-04	2,405	2,430	2,390	2,415	552,000	2,415
2002-09-03	2,430	2,450	2,420	2,435	398,900	2,435
2002-09-02	2,415	2,440	2,400	2,415	311,900	2,415
2002-08-30	2,420	2,450	2,420	2,425	209,100	2,425
2002-08-29	2,415	2,450	2,410	2,435	155,700	2,435
2002-08-28	2,445	2,450	2,415	2,450	178,700	2,450
2002-08-27	2,455	2,475	2,425	2,425	186,500	2,425
2002-08-26	2,400	2,495	2,400	2,490	167,800	2,490
2002-08-23	2,490	2,490	2,435	2,440	242,400	2,440
2002-08-22	2,420	2,470	2,405	2,470	301,200	2,470
2002-08-21	2,475	2,500	2,450	2,460	287,200	2,460
2002-08-20	2,450	2,475	2,410	2,475	372,700	2,475
2002-08-19	2,490	2,490	2,450	2,465	303,700	2,465
2002-08-16	2,470	2,510	2,470	2,500	387,800	2,500
2002-08-15	2,445	2,515	2,445	2,505	324,200	2,505
2002-08-14	2,420	2,455	2,420	2,440	201,800	2,440
2002-08-13	2,430	2,460	2,420	2,455	185,600	2,455
2002-08-12	2,405	2,445	2,390	2,420	260,400	2,420
2002-08-09	2,385	2,430	2,340	2,405	631,700	2,405
2002-08-08	2,445	2,445	2,365	2,380	787,500	2,380
2002-08-07	2,450	2,490	2,415	2,425	1,295,300	2,425
2002-08-06	2,430	2,485	2,385	2,400	578,500	2,400
2002-08-05	2,375	2,430	2,375	2,425	266,800	2,425
2002-08-02	2,385	2,445	2,385	2,420	246,400	2,420
2002-08-01	2,395	2,425	2,385	2,385	364,000	2,385
2002-07-31	2,330	2,390	2,330	2,390	319,900	2,390
2002-07-30	2,300	2,365	2,300	2,355	341,600	2,355
2002-07-29	2,330	2,375	2,280	2,280	370,500	2,280
2002-07-26	2,310	2,370	2,310	2,330	332,100	2,330
2002-07-25	2,400	2,420	2,350	2,350	642,400	2,350
2002-07-24	2,400	2,530	2,340	2,530	500,500	2,530
2002-07-23	2,465	2,470	2,425	2,425	193,800	2,425
2002-07-22	2,420	2,490	2,415	2,465	202,400	2,465
2002-07-19	2,480	2,485	2,445	2,460	248,400	2,460
2002-07-18	2,500	2,500	2,415	2,440	363,100	2,440
2002-07-17	2,465	2,505	2,400	2,505	456,000	2,505
2002-07-16	2,465	2,545	2,450	2,505	347,800	2,505
2002-07-15	2,500	2,540	2,470	2,480	349,000	2,480
2002-07-12	2,545	2,600	2,530	2,580	736,200	2,580
2002-07-11	2,575	2,580	2,500	2,545	900,000	2,545
2002-07-10	2,550	2,625	2,540	2,610	912,200	2,610
2002-07-09	2,430	2,500	2,430	2,465	341,900	2,465
2002-07-08	2,470	2,490	2,445	2,470	562,700	2,470
2002-07-05	2,470	2,540	2,460	2,505	1,450,700	2,505
2002-07-04	2,430	2,510	2,425	2,485	1,238,600	2,485
2002-07-03	2,230	2,360	2,230	2,355	572,300	2,355
2002-07-02	2,240	2,280	2,230	2,275	272,300	2,275
2002-07-01	2,205	2,245	2,180	2,230	235,100	2,230
2002-06-28	2,220	2,255	2,220	2,245	445,700	2,245
2002-06-27	2,115	2,200	2,115	2,175	414,900	2,175
2002-06-26	2,200	2,205	2,110	2,115	399,700	2,115
2002-06-25	2,250	2,280	2,185	2,215	436,400	2,215
2002-06-24	2,190	2,220	2,190	2,210	321,300	2,210
2002-06-21	2,235	2,235	2,190	2,210	513,200	2,210
2002-06-20	2,235	2,250	2,225	2,240	394,100	2,240
2002-06-19	2,270	2,280	2,190	2,195	475,700	2,195
2002-06-18	2,250	2,285	2,240	2,270	444,300	2,270
2002-06-17	2,300	2,300	2,220	2,245	509,900	2,245
2002-06-14	2,255	2,295	2,215	2,245	780,900	2,245
2002-06-13	2,280	2,315	2,275	2,295	369,300	2,295
2002-06-12	2,270	2,315	2,265	2,305	383,300	2,305
2002-06-11	2,220	2,265	2,205	2,245	366,800	2,245
2002-06-10	2,330	2,350	2,290	2,300	329,600	2,300
2002-06-07	2,190	2,380	2,170	2,270	647,200	2,270
2002-06-06	2,130	2,150	2,120	2,120	337,300	2,120
2002-06-05	2,180	2,190	2,115	2,115	541,600	2,115
2002-06-04	2,200	2,270	2,185	2,245	421,200	2,245
2002-06-03	2,165	2,250	2,160	2,230	500,200	2,230
2002-05-31	2,140	2,195	2,135	2,165	475,100	2,165
2002-05-30	2,110	2,155	2,110	2,155	293,500	2,155
2002-05-29	2,195	2,250	2,160	2,170	328,900	2,170
2002-05-28	2,240	2,275	2,210	2,275	204,600	2,275
2002-05-27	2,265	2,295	2,195	2,200	178,400	2,200
2002-05-24	2,380	2,395	2,250	2,295	675,600	2,295
2002-05-23	2,220	2,410	2,200	2,330	787,800	2,330
2002-05-22	2,145	2,200	2,140	2,190	485,000	2,190
2002-05-21	2,140	2,150	2,125	2,145	209,300	2,145
2002-05-20	2,115	2,140	2,115	2,120	337,400	2,120
2002-05-17	2,095	2,115	2,085	2,090	298,700	2,090
2002-05-16	2,095	2,095	2,065	2,090	254,800	2,090
2002-05-15	2,080	2,085	2,020	2,065	277,100	2,065
2002-05-14	2,075	2,100	2,050	2,065	271,900	2,065
2002-05-13	2,020	2,095	2,005	2,075	461,500	2,075
2002-05-10	1,952	2,000	1,946	2,000	280,900	2,000
2002-05-09	1,960	1,961	1,940	1,952	267,500	1,952
2002-05-08	1,938	1,950	1,931	1,946	176,000	1,946
2002-05-07	1,935	1,940	1,915	1,940	120,000	1,940
2002-05-02	1,881	1,920	1,881	1,913	134,500	1,913
2002-05-01	1,900	1,903	1,880	1,880	174,800	1,880
2002-04-30	1,945	1,945	1,900	1,900	179,600	1,900
2002-04-26	1,949	1,949	1,911	1,915	163,100	1,915
2002-04-25	1,960	1,960	1,924	1,940	148,000	1,940
2002-04-24	1,950	1,954	1,940	1,951	214,300	1,951
2002-04-23	1,990	1,990	1,951	1,959	235,700	1,959
2002-04-22	1,970	1,980	1,960	1,980	133,800	1,980
2002-04-19	1,979	1,979	1,950	1,960	196,600	1,960
2002-04-18	1,931	1,965	1,931	1,964	187,700	1,964
2002-04-17	1,910	1,935	1,904	1,930	204,900	1,930
2002-04-16	1,978	1,985	1,957	1,970	270,800	1,970
2002-04-15	1,911	1,978	1,905	1,978	268,300	1,978
2002-04-12	1,885	1,900	1,878	1,881	411,500	1,881
2002-04-11	1,920	1,925	1,890	1,900	230,800	1,900
2002-04-10	1,900	1,920	1,872	1,906	410,100	1,906
2002-04-09	1,969	1,978	1,917	1,930	235,700	1,930
2002-04-08	1,969	1,978	1,940	1,956	189,500	1,956
2002-04-05	2,030	2,030	1,963	1,969	403,100	1,969
2002-04-04	2,070	2,110	2,040	2,040	253,100	2,040
2002-04-03	2,030	2,060	2,020	2,055	144,500	2,055
2002-04-02	2,105	2,105	2,025	2,035	173,300	2,035
2002-04-01	2,090	2,105	2,025	2,075	72,000	2,075
2002-03-29	2,175	2,175	2,110	2,120	153,000	2,120
2002-03-28	2,065	2,175	2,055	2,175	158,900	2,175
2002-03-27	2,060	2,150	2,060	2,145	189,800	2,145
2002-03-26	2,080	2,115	2,010	2,060	154,100	2,060
2002-03-25	2,050	2,100	2,050	2,080	223,500	2,080
2002-03-22	2,085	2,090	2,060	2,065	132,000	2,065
2002-03-20	2,110	2,115	2,050	2,095	174,900	2,095
2002-03-19	2,140	2,150	2,110	2,150	220,100	2,150
2002-03-18	2,085	2,095	2,035	2,060	235,600	2,060
2002-03-15	2,010	2,040	1,989	2,010	223,900	2,010
2002-03-14	2,085	2,085	2,030	2,050	200,900	2,050
2002-03-13	2,110	2,135	2,045	2,090	188,800	2,090
2002-03-12	2,150	2,195	2,120	2,140	306,900	2,140
2002-03-11	2,200	2,220	2,130	2,130	341,600	2,130
2002-03-08	2,080	2,130	2,075	2,095	468,500	2,095
2002-03-07	2,030	2,030	1,995	2,015	138,500	2,015
2002-03-06	2,005	2,025	1,990	2,020	132,900	2,020
2002-03-05	2,020	2,030	1,990	2,005	164,700	2,005
2002-03-04	1,950	2,045	1,949	2,030	321,000	2,030
2002-03-01	1,928	1,928	1,891	1,900	152,200	1,900
2002-02-28	1,900	1,924	1,891	1,891	515,200	1,891
2002-02-27	1,908	1,948	1,900	1,948	385,400	1,948
2002-02-26	1,898	1,908	1,883	1,883	222,000	1,883
2002-02-25	1,908	1,911	1,895	1,898	181,900	1,898
2002-02-22	1,900	1,916	1,871	1,908	336,000	1,908
2002-02-21	1,807	1,899	1,807	1,898	256,600	1,898
2002-02-20	1,838	1,845	1,827	1,837	198,800	1,837
2002-02-19	1,812	1,830	1,751	1,778	164,600	1,778
2002-02-18	1,817	1,842	1,815	1,842	212,700	1,842
2002-02-15	1,830	1,854	1,800	1,847	272,200	1,847
2002-02-14	1,853	1,900	1,813	1,830	216,200	1,830
2002-02-13	1,866	1,900	1,802	1,823	154,700	1,823
2002-02-12	1,924	1,929	1,883	1,900	470,700	1,900
2002-02-08	1,700	1,789	1,685	1,774	294,100	1,774
2002-02-07	1,659	1,700	1,651	1,700	159,800	1,700
2002-02-06	1,650	1,689	1,650	1,659	224,300	1,659
2002-02-05	1,700	1,710	1,670	1,699	202,500	1,699
2002-02-04	1,730	1,739	1,710	1,727	203,800	1,727
2002-02-01	1,800	1,800	1,705	1,739	328,600	1,739
2002-01-31	1,800	1,805	1,798	1,805	159,500	1,805
2002-01-30	1,822	1,822	1,788	1,815	107,000	1,815
2002-01-29	1,820	1,835	1,809	1,835	217,600	1,835
2002-01-28	1,780	1,797	1,776	1,797	111,700	1,797
2002-01-25	1,815	1,815	1,780	1,796	150,000	1,796
2002-01-24	1,799	1,815	1,790	1,815	167,100	1,815
2002-01-23	1,800	1,805	1,766	1,770	254,100	1,770
2002-01-22	1,818	1,872	1,815	1,815	115,900	1,815
2002-01-21	1,889	1,911	1,873	1,908	81,300	1,908
2002-01-18	1,907	1,940	1,854	1,919	196,700	1,919
2002-01-17	1,860	1,891	1,850	1,869	90,200	1,869
2002-01-16	1,800	1,840	1,785	1,830	232,700	1,830
2002-01-15	1,860	1,878	1,785	1,800	252,300	1,800
2002-01-11	1,830	1,875	1,826	1,860	216,900	1,860
2002-01-10	1,935	1,936	1,875	1,890	127,500	1,890
2002-01-09	1,935	1,974	1,925	1,950	61,300	1,950
2002-01-08	1,970	1,977	1,924	1,958	225,600	1,958
2002-01-07	2,000	2,030	1,973	2,030	148,500	2,030
2002-01-04	1,985	1,992	1,980	1,989	51,300	1,989

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