1878 大東建託(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-295,4405,4805,4405,460119,4005,460
2006-12-285,4405,4605,4105,440495,0005,440
2006-12-275,4805,4905,4305,430377,2005,430
2006-12-265,4305,5405,4305,510444,6005,510
2006-12-255,4905,5005,4305,450233,6005,450
2006-12-225,5305,5305,4905,510387,1005,510
2006-12-215,5905,5905,5105,530337,4005,530
2006-12-205,6205,6205,5305,580456,5005,580
2006-12-195,6205,6305,5405,540502,3005,540
2006-12-185,6305,6505,5905,620461,4005,620
2006-12-155,6405,7005,5805,590742,2005,590
2006-12-145,6605,6705,6005,630342,7005,630
2006-12-135,7105,7105,5905,640688,5005,640
2006-12-125,6805,7005,6105,700502,3005,700
2006-12-115,6105,7205,5605,680817,7005,680
2006-12-085,7005,7305,5005,5501,642,3005,550
2006-12-075,9205,9505,7605,7801,197,4005,780
2006-12-066,0506,0606,0106,010493,9006,010
2006-12-056,1006,1206,0406,050309,4006,050
2006-12-045,9106,1005,9006,090544,9006,090
2006-12-015,9906,0205,9005,980273,0005,980
2006-11-305,8606,0105,8605,990460,8005,990
2006-11-295,7805,8605,7405,850300,6005,850
2006-11-285,7005,7305,6405,710444,5005,710
2006-11-275,7305,7805,6805,740403,9005,740
2006-11-245,8105,8105,6605,760646,8005,760
2006-11-225,6905,8205,6405,810524,5005,810
2006-11-215,4405,7205,3905,630720,5005,630
2006-11-205,6505,6905,4705,480418,7005,480
2006-11-175,6805,7205,6105,640294,8005,640
2006-11-165,6805,8105,6305,650563,2005,650
2006-11-155,7005,7405,6105,660596,0005,660
2006-11-145,7505,8505,7505,760403,3005,760
2006-11-135,7005,7405,6005,660409,1005,660
2006-11-105,7505,8605,7505,760520,7005,760
2006-11-095,9606,0105,8005,840569,4005,840
2006-11-086,0706,0905,9505,950367,2005,950
2006-11-076,1406,1806,0906,090219,0006,090
2006-11-066,1006,1506,0506,100313,5006,100
2006-11-026,1606,2406,0906,150388,9006,150
2006-11-016,1306,2306,1206,230344,1006,230
2006-10-316,0106,3105,9806,170909,4006,170
2006-10-306,2006,2506,1106,110278,0006,110
2006-10-276,3506,4006,2206,260517,0006,260
2006-10-266,3706,4606,3406,350400,4006,350
2006-10-256,4906,4906,3206,370409,8006,370
2006-10-246,5006,5706,4506,560436,9006,560
2006-10-236,3606,4506,3306,420373,0006,420
2006-10-206,2706,3506,2706,300203,8006,300
2006-10-196,3206,3406,2206,270456,8006,270
2006-10-186,3006,3706,2506,350305,8006,350
2006-10-176,2706,3706,2406,340281,0006,340
2006-10-166,2706,3206,2506,310197,3006,310
2006-10-136,2106,2906,1506,260480,4006,260
2006-10-126,1506,3106,1406,230550,4006,230
2006-10-116,1806,2506,0506,080443,7006,080
2006-10-106,1406,2206,1106,200673,6006,200
2006-10-066,2906,3006,2406,290414,4006,290
2006-10-056,3506,4106,3306,370526,8006,370
2006-10-046,3906,4106,2106,220390,9006,220
2006-10-036,3106,3506,2506,330243,0006,330
2006-10-026,2506,3206,2106,310692,8006,310
2006-09-296,3006,4406,2606,410512,7006,410
2006-09-286,3806,4006,2606,290943,9006,290
2006-09-276,4706,6006,4506,570874,8006,570
2006-09-266,2806,4406,2706,370863,2006,370
2006-09-256,1506,2406,0706,230642,6006,230
2006-09-226,1506,1506,0706,080311,6006,080
2006-09-216,1106,1806,0506,180314,5006,180
2006-09-206,1906,2006,0806,100588,5006,100
2006-09-196,0606,1706,0506,090343,1006,090
2006-09-155,9706,0505,9706,040257,0006,040
2006-09-146,0006,0805,9806,010741,9006,010
2006-09-136,0406,1606,0206,100814,2006,100
2006-09-125,9805,9905,9105,940327,5005,940
2006-09-115,9906,0005,9305,930319,1005,930
2006-09-085,9706,0005,9105,970407,2005,970
2006-09-076,0506,0705,9605,960405,1005,960
2006-09-066,1006,1306,0806,100245,9006,100
2006-09-056,1206,1306,0706,110243,9006,110
2006-09-046,1506,1706,0806,120347,4006,120
2006-09-016,0906,1706,0506,170261,9006,170
2006-08-316,0306,1406,0306,100391,7006,100
2006-08-306,1706,2006,0306,050521,7006,050
2006-08-296,1506,2306,1006,200332,4006,200
2006-08-286,1406,1906,0606,080226,8006,080
2006-08-256,1606,2006,1106,110249,1006,110
2006-08-246,1706,2406,1006,150413,6006,150
2006-08-236,2006,3006,1306,220583,4006,220
2006-08-226,0706,1906,0606,190348,4006,190
2006-08-216,0606,1006,0406,040213,6006,040
2006-08-186,0606,1206,0606,080311,3006,080
2006-08-176,1106,1306,0806,130653,6006,130
2006-08-166,0306,0705,9206,030628,0006,030
2006-08-156,1606,1706,0306,060605,6006,060
2006-08-146,1006,1106,0306,030286,0006,030
2006-08-116,0706,1606,0506,100437,3006,100
2006-08-106,1806,2006,0406,070639,0006,070
2006-08-096,1406,2506,0906,230617,0006,230
2006-08-085,9906,0705,9606,060405,1006,060
2006-08-076,0806,1406,0206,040751,7006,040
2006-08-046,0006,1505,9806,070667,3006,070
2006-08-035,9706,0405,8505,9101,489,5005,910
2006-08-026,1506,1606,0506,100883,1006,100
2006-08-016,2106,2906,1906,250314,0006,250
2006-07-316,1806,2506,1506,230757,9006,230
2006-07-286,3306,3506,2006,280469,4006,280
2006-07-276,1406,3006,1406,290753,1006,290
2006-07-266,3806,4306,2506,290339,5006,290
2006-07-256,2006,3706,1706,330545,1006,330
2006-07-246,3006,3506,2206,300270,8006,300
2006-07-216,2406,3906,1806,350664,2006,350
2006-07-206,3206,4606,2406,440703,8006,440
2006-07-196,0206,2606,0206,220752,1006,220
2006-07-186,2506,2706,0806,090827,4006,090
2006-07-146,5006,6706,4506,450341,8006,450
2006-07-136,5406,7506,4506,600506,9006,600
2006-07-126,7106,8706,7106,740680,4006,740
2006-07-116,5306,7906,5106,750949,2006,750
2006-07-106,2706,6706,2706,6301,142,4006,630
2006-07-076,3406,4206,2906,340508,8006,340
2006-07-066,2906,3306,1906,270368,6006,270
2006-07-056,1906,4406,1906,390705,9006,390
2006-07-046,4506,5006,4106,490352,5006,490
2006-07-036,3806,4406,3406,410186,3006,410
2006-06-306,4006,4306,2306,340597,3006,340
2006-06-296,2806,3906,2506,310470,2006,310
2006-06-286,1906,3906,1606,270446,8006,270
2006-06-276,2106,2806,2006,200297,5006,200
2006-06-266,0706,1806,0406,180205,7006,180
2006-06-236,0506,1205,9906,110267,5006,110
2006-06-226,0406,1906,0306,150350,1006,150
2006-06-216,0806,0805,8805,980231,7005,980
2006-06-206,1106,1306,0006,000237,2006,000
2006-06-196,0806,1906,0806,140341,0006,140
2006-06-166,2306,3206,0706,270746,7006,270
2006-06-155,7905,9705,7705,930741,0005,930
2006-06-145,6505,9005,6505,790524,2005,790
2006-06-135,8405,9405,7805,790330,1005,790
2006-06-125,8906,0505,8705,990365,0005,990
2006-06-096,0406,1105,7705,9501,074,1005,950
2006-06-086,2906,3306,1006,140825,6006,140
2006-06-076,2606,4406,2506,3101,103,9006,310
2006-06-066,2406,2406,1406,160281,1006,160
2006-06-056,1706,2806,1506,230270,6006,230
2006-06-026,1906,2405,9006,190656,1006,190
2006-06-016,2506,3506,1506,170449,9006,170
2006-05-316,0606,1706,0506,100499,8006,100
2006-05-306,2106,2106,0606,100221,0006,100
2006-05-296,1106,2306,0606,120289,6006,120
2006-05-266,0606,2306,0606,120396,6006,120
2006-05-256,0906,1606,0306,050464,3006,050
2006-05-246,3306,3306,0406,250619,8006,250
2006-05-235,9506,2005,9506,030409,2006,030
2006-05-226,2706,4306,2306,230666,3006,230
2006-05-196,1806,2306,0706,1701,336,6006,170
2006-05-186,2606,6206,1806,580974,0006,580
2006-05-176,3306,3606,0706,2501,017,9006,250
2006-05-166,6406,7006,4206,430749,3006,430
2006-05-156,4206,6506,3906,580766,3006,580
2006-05-126,6006,6306,4306,550364,3006,550
2006-05-116,4506,7506,4506,630669,9006,630
2006-05-106,4706,7206,4206,550652,9006,550
2006-05-096,4506,5406,4206,480731,8006,480
2006-05-086,3906,4906,3206,440976,9006,440
2006-05-025,9506,2105,9506,190536,7006,190
2006-05-015,9606,0305,9305,950261,3005,950
2006-04-285,9505,9505,8305,920261,5005,920
2006-04-275,8806,0005,8805,940305,7005,940
2006-04-265,9805,9805,8505,900258,6005,900
2006-04-255,8505,9205,7605,880351,4005,880
2006-04-245,8205,8305,6605,750463,2005,750
2006-04-215,9306,0105,8605,900636,3005,900
2006-04-205,8606,0005,8605,900386,3005,900
2006-04-196,1006,1406,0406,050348,0006,050
2006-04-185,9706,0105,8906,000304,9006,000
2006-04-176,0506,0805,9205,930172,2005,930
2006-04-146,1106,1606,0806,110378,2006,110
2006-04-136,0606,1105,9506,030494,5006,030
2006-04-126,1606,2006,0206,080448,9006,080
2006-04-116,2606,3006,1506,240210,9006,240
2006-04-106,2006,3406,1306,330400,4006,330
2006-04-076,3406,3406,2406,300236,8006,300
2006-04-066,1106,3306,1106,330478,6006,330
2006-04-056,2506,3006,0606,100539,2006,100
2006-04-046,2906,3306,2206,230472,9006,230
2006-04-036,1706,3206,1506,280642,7006,280
2006-03-316,1006,1406,0306,140431,3006,140
2006-03-305,8906,1905,8706,140665,0006,140
2006-03-295,8705,8705,8105,860242,9005,860
2006-03-285,8705,8805,7005,840259,5005,840
2006-03-275,7105,8505,7105,840276,4005,840
2006-03-245,7505,7905,7205,770194,3005,770
2006-03-235,8005,8205,6905,760341,4005,760
2006-03-225,7805,8005,6305,700545,4005,700
2006-03-205,6105,8005,5305,770396,9005,770
2006-03-175,5505,6105,4905,530172,6005,530
2006-03-165,5905,6305,4805,510274,2005,510
2006-03-155,6105,6605,5305,540181,8005,540
2006-03-145,5905,6405,5705,600279,7005,600
2006-03-135,6205,6405,5505,550213,1005,550
2006-03-105,5505,6505,5205,610774,7005,610
2006-03-095,2505,5105,2505,450509,7005,450
2006-03-085,1905,3105,1805,250620,9005,250
2006-03-075,2405,2705,1205,160396,2005,160
2006-03-065,1905,3205,1005,310383,8005,310
2006-03-035,3105,3705,2605,290298,7005,290
2006-03-025,4605,4705,3205,410380,6005,410
2006-03-015,2605,4005,2605,360286,7005,360
2006-02-285,3605,4705,3205,450410,6005,450
2006-02-275,4805,5105,4405,460199,9005,460
2006-02-245,4705,5005,4405,440391,4005,440
2006-02-235,4205,5605,4205,480599,1005,480
2006-02-225,4005,4105,3005,300453,8005,300
2006-02-215,1305,3905,1205,370582,9005,370
2006-02-205,1005,1805,0405,060643,8005,060
2006-02-175,4305,5005,2805,280725,8005,280
2006-02-165,5305,5905,5005,520581,7005,520
2006-02-155,5405,6605,5205,600737,6005,600
2006-02-145,4605,5705,3705,450466,6005,450
2006-02-135,5605,5805,4505,480362,0005,480
2006-02-105,8005,8005,5105,560610,0005,560
2006-02-095,8005,8405,7705,800818,7005,800
2006-02-085,7505,8005,6505,700601,3005,700
2006-02-075,7505,8405,7305,820859,8005,820
2006-02-065,8005,8005,7005,7501,211,3005,750
2006-02-035,6405,7605,6105,7001,262,2005,700
2006-02-025,7005,7005,5705,5901,086,0005,590
2006-02-015,5805,5805,5005,500763,3005,500
2006-01-315,5105,5905,4705,500768,2005,500
2006-01-305,5005,6005,4005,4901,277,9005,490
2006-01-275,6005,6605,5305,550891,6005,550
2006-01-265,7505,8405,6405,690870,6005,690
2006-01-255,7305,9005,7305,840554,3005,840
2006-01-245,6505,7505,6405,700419,6005,700
2006-01-235,6405,7305,5905,590775,2005,590
2006-01-205,9105,9505,6805,7401,082,9005,740
2006-01-195,3305,7005,3305,610716,7005,610
2006-01-185,4005,5105,3105,320707,4005,320
2006-01-175,5905,6505,4305,490645,8005,490
2006-01-165,6505,7505,5605,670615,4005,670
2006-01-135,4605,7005,4405,650997,2005,650
2006-01-125,6705,8005,6405,6601,528,3005,660
2006-01-115,8505,9705,7505,970495,6005,970
2006-01-106,0806,1205,9105,950348,5005,950
2006-01-066,1506,1806,1306,130254,1006,130
2006-01-056,2006,2206,1206,140255,9006,140
2006-01-046,1506,1906,0706,150116,1006,150

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