1. HOME >
  2. 株価時系列 >
  3. 1878 >
  4. 2011年

1878 大東建託(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-306,5906,6006,5606,600145,8006,600
2011-12-296,5506,6006,5506,560154,7006,560
2011-12-286,5506,6006,5406,570102,9006,570
2011-12-276,5506,5806,5106,57064,4006,570
2011-12-266,6006,6006,5306,590120,8006,590
2011-12-226,5506,5606,4806,520351,0006,520
2011-12-216,7006,7206,5506,570337,6006,570
2011-12-206,7506,7506,6306,700391,1006,700
2011-12-196,5206,6706,5106,630473,9006,630
2011-12-166,5206,5606,4406,560369,5006,560
2011-12-156,5806,6106,5106,520513,1006,520
2011-12-146,8306,8306,6006,630301,6006,630
2011-12-136,5806,7306,5806,730456,7006,730
2011-12-126,7006,7206,5706,580338,2006,580
2011-12-096,5106,7106,5006,670856,2006,670
2011-12-086,7306,7306,5506,610638,9006,610
2011-12-076,7906,8706,7006,800450,5006,800
2011-12-066,8006,8406,7206,780360,3006,780
2011-12-057,0207,0206,7806,830375,9006,830
2011-12-026,9407,0006,8707,000267,4007,000
2011-12-016,9406,9506,8406,900448,3006,900
2011-11-306,6606,8306,6306,810439,9006,810
2011-11-296,7006,7006,6106,680366,7006,680
2011-11-286,6406,7506,5706,700282,8006,700
2011-11-256,6006,7406,5806,650311,3006,650
2011-11-246,7206,7506,6106,640271,1006,640
2011-11-226,6206,7206,6006,710273,0006,710
2011-11-216,5606,7706,5506,690428,9006,690
2011-11-186,7206,7206,5206,570594,4006,570
2011-11-176,7606,7806,6706,770337,0006,770
2011-11-166,8406,8706,7606,800214,1006,800
2011-11-156,8706,9706,8606,870232,7006,870
2011-11-147,0307,0606,9606,970198,3006,970
2011-11-117,0407,1006,9306,960291,0006,960
2011-11-106,9907,1206,9707,040283,3007,040
2011-11-096,9907,1406,9907,140275,6007,140
2011-11-086,9607,0206,9106,950381,7006,950
2011-11-077,1007,1306,9807,020371,5007,020
2011-11-047,3007,3207,1307,140398,6007,140
2011-11-027,1007,1407,0107,130281,5007,130
2011-11-017,0807,1107,0207,100264,6007,100
2011-10-317,0807,1807,0207,020291,3007,020
2011-10-287,1307,2006,9907,010445,1007,010
2011-10-277,0007,1406,9607,130311,0007,130
2011-10-266,9706,9906,8806,930334,0006,930
2011-10-257,1507,1707,0107,010351,4007,010
2011-10-247,1607,2207,1307,200214,9007,200
2011-10-217,2107,2407,1107,130214,9007,130
2011-10-207,2007,2607,1407,260349,2007,260
2011-10-197,0407,1207,0207,120488,0007,120
2011-10-187,1507,3107,1507,170244,8007,170
2011-10-177,1007,2707,0807,230384,7007,230
2011-10-147,0307,1006,9607,000550,1007,000
2011-10-137,2107,2207,1207,160344,1007,160
2011-10-127,1807,1907,1007,140292,1007,140
2011-10-117,3207,3407,1907,200459,8007,200
2011-10-077,3307,3907,2707,300396,6007,300
2011-10-067,3007,4207,2607,320576,2007,320
2011-10-057,1307,3107,0707,280766,0007,280
2011-10-047,0307,0706,9507,000626,8007,000
2011-10-037,0407,2306,9207,210488,4007,210
2011-09-307,1507,2007,1107,140509,3007,140
2011-09-297,1107,3007,1107,260604,5007,260
2011-09-287,1807,2807,0807,110548,7007,110
2011-09-277,2507,3107,0907,180552,4007,180
2011-09-267,2907,2907,1107,160489,9007,160
2011-09-227,2807,4107,2507,280600,3007,280
2011-09-217,0607,2707,0307,240381,2007,240
2011-09-207,1907,1906,9907,030377,9007,030
2011-09-167,1907,2007,1107,190298,0007,190
2011-09-157,0907,1407,0707,140261,1007,140
2011-09-147,1307,1907,0007,000361,3007,000
2011-09-137,1907,1907,0507,160225,1007,160
2011-09-127,1507,1907,1007,170318,6007,170
2011-09-097,0007,1907,0007,170441,5007,170
2011-09-087,1807,1907,0507,080271,2007,080
2011-09-077,1907,1907,0207,100409,1007,100
2011-09-067,1807,2007,1007,170371,4007,170
2011-09-057,0407,2207,0407,210512,0007,210
2011-09-027,0307,0706,9707,030250,3007,030
2011-09-017,0507,0806,9707,080367,3007,080
2011-08-316,9207,0506,9107,050337,7007,050
2011-08-306,9307,0106,9006,970264,6006,970
2011-08-296,9007,0206,8806,900293,5006,900
2011-08-266,8206,8906,8106,850249,3006,850
2011-08-256,7906,8506,7606,780235,9006,780
2011-08-246,8306,8306,6806,690331,9006,690
2011-08-236,7206,7606,6706,730473,8006,730
2011-08-226,7406,7806,6006,630336,3006,630
2011-08-196,6206,7906,6206,760699,2006,760
2011-08-186,7806,8006,6406,640355,3006,640
2011-08-176,7506,8306,7106,810252,7006,810
2011-08-166,7706,8706,7606,850391,8006,850
2011-08-156,5706,7306,5406,670303,6006,670
2011-08-126,7506,7906,5106,550621,0006,550
2011-08-116,5806,7306,5806,710290,1006,710
2011-08-106,8206,8406,6806,700389,6006,700
2011-08-096,5906,7806,4706,730537,5006,730
2011-08-086,8506,9206,7406,750522,9006,750
2011-08-056,7106,9706,6506,970567,6006,970
2011-08-047,0007,0606,9407,050815,9007,050
2011-08-037,1007,1206,9006,920844,6006,920
2011-08-027,2307,2507,1707,170493,7007,170
2011-08-017,3907,4807,3507,350294,2007,350
2011-07-297,3007,4507,2707,420452,7007,420
2011-07-287,2307,3507,2207,350274,3007,350
2011-07-277,3307,3507,2407,250317,4007,250
2011-07-267,3807,4707,3807,390226,4007,390
2011-07-257,3807,4507,3707,410207,3007,410
2011-07-227,2707,4907,2407,490583,6007,490
2011-07-217,2907,4107,2607,330351,4007,330
2011-07-207,3807,3807,2007,230284,3007,230
2011-07-197,0207,2507,0207,220469,9007,220
2011-07-156,9107,0706,8907,050693,4007,050
2011-07-147,1107,1507,0607,060281,9007,060
2011-07-137,0107,1407,0107,090348,6007,090
2011-07-127,2107,2707,1107,140516,4007,140
2011-07-117,2607,3807,2407,340522,8007,340
2011-07-087,2807,3607,1807,220459,2007,220
2011-07-077,0807,2607,0807,230668,6007,230
2011-07-067,0307,1407,0007,140474,0007,140
2011-07-057,0907,1007,0407,060306,4007,060
2011-07-047,0007,1206,9707,080409,9007,080
2011-07-016,8606,9006,8306,890288,9006,890
2011-06-306,8506,8506,7606,810338,9006,810
2011-06-296,8006,8406,7006,800226,9006,800
2011-06-286,7106,8506,6906,790485,8006,790
2011-06-276,5706,6506,5506,610297,1006,610
2011-06-246,5906,6606,5606,600381,3006,600
2011-06-236,5706,6006,4906,530367,9006,530
2011-06-226,5006,6606,5006,640227,8006,640
2011-06-216,4006,5506,3706,550321,5006,550
2011-06-206,5006,5306,4606,460446,5006,460
2011-06-176,5406,6806,5406,580485,9006,580
2011-06-166,6606,6906,5306,560498,0006,560
2011-06-156,8406,8506,6906,740377,2006,740
2011-06-146,7506,8706,7406,840468,6006,840
2011-06-136,8606,9106,7106,730651,5006,730
2011-06-106,8807,0606,8807,000751,4007,000
2011-06-096,8906,9506,8106,930355,5006,930
2011-06-086,8706,9106,8406,880248,6006,880
2011-06-076,8806,9506,8706,940271,3006,940
2011-06-066,8906,9506,8606,890379,4006,890
2011-06-036,8006,9906,7706,930614,7006,930
2011-06-026,7706,8006,7006,700292,2006,700
2011-06-016,7806,8506,7506,800344,2006,800
2011-05-316,6006,7606,6006,720487,8006,720
2011-05-306,6106,6906,6006,620211,9006,620
2011-05-276,6006,7006,5606,660391,8006,660
2011-05-266,6006,6506,5306,540381,7006,540
2011-05-256,6006,6606,5606,640402,9006,640
2011-05-246,5006,5906,4906,500436,3006,500
2011-05-236,6206,6506,5406,560443,9006,560
2011-05-206,6706,7606,6506,660353,6006,660
2011-05-196,7306,7806,6806,740365,7006,740
2011-05-186,7106,7806,7006,750353,5006,750
2011-05-176,6406,7106,6006,660248,1006,660
2011-05-166,5606,6606,5606,650355,4006,650
2011-05-136,8506,8606,6306,710408,6006,710
2011-05-126,7906,9306,7906,850407,7006,850
2011-05-116,8306,9206,8206,880549,4006,880
2011-05-106,6506,8606,6406,790513,3006,790
2011-05-096,6706,7806,6406,710473,5006,710
2011-05-066,3606,6306,3406,580475,8006,580
2011-05-026,5406,6506,4906,620314,8006,620
2011-04-286,4006,4706,3806,450479,5006,450
2011-04-276,3206,3506,2706,330301,9006,330
2011-04-266,2606,3006,2206,280270,8006,280
2011-04-256,3406,3706,2706,270261,2006,270
2011-04-226,2906,3606,2306,330357,2006,330
2011-04-216,2106,2906,1706,270447,6006,270
2011-04-206,3706,3706,1506,180647,6006,180
2011-04-196,2706,3906,2606,390411,8006,390
2011-04-186,2706,3506,2206,300392,6006,300
2011-04-156,3006,3206,1806,230297,9006,230
2011-04-146,2906,2906,1806,270453,2006,270
2011-04-136,2706,3206,2306,280297,4006,280
2011-04-126,1806,2506,1506,230385,4006,230
2011-04-116,3006,3306,2006,200337,6006,200
2011-04-086,1106,3006,0706,250523,9006,250
2011-04-076,2506,3506,1706,210733,3006,210
2011-04-066,2606,3206,1806,2601,133,2006,260
2011-04-056,1106,2306,0706,1201,130,3006,120
2011-04-046,0706,1206,0406,0801,060,6006,080
2011-04-015,9105,9805,8305,890930,7005,890
2011-03-315,7605,7705,6005,7301,237,5005,730
2011-03-305,6005,6205,4705,5601,174,3005,560
2011-03-295,6705,7205,5205,6001,233,4005,600
2011-03-285,9306,0705,8605,9101,147,1005,910
2011-03-256,2506,2706,0106,0501,288,8006,050
2011-03-246,2506,3206,1606,280797,4006,280
2011-03-236,4706,5206,0506,1201,018,5006,120
2011-03-226,4906,5806,3206,4001,015,3006,400
2011-03-186,1806,3906,1806,370927,7006,370
2011-03-175,8506,2605,7006,1201,120,2006,120
2011-03-166,0606,1305,7505,9501,271,5005,950
2011-03-156,1506,1505,2505,5601,753,3005,560
2011-03-146,5806,6806,1306,250905,8006,250
2011-03-116,6706,7506,6306,680656,9006,680
2011-03-106,8506,9006,7106,770567,3006,770
2011-03-096,8206,9606,8206,860671,7006,860
2011-03-086,8206,8206,6506,670534,6006,670
2011-03-076,8506,8806,7806,810398,5006,810
2011-03-046,8606,9206,7806,840610,5006,840
2011-03-036,8506,9206,6706,790866,0006,790
2011-03-026,8507,0306,7506,8001,027,4006,800
2011-03-016,6706,8806,6406,850797,3006,850
2011-02-286,5506,7206,5406,670805,2006,670
2011-02-256,5206,6506,5206,630840,3006,630
2011-02-246,8106,8106,5906,620827,6006,620
2011-02-236,8106,9206,8106,830627,1006,830
2011-02-226,9106,9806,8706,910672,2006,910
2011-02-216,9107,1806,9107,110768,4007,110
2011-02-186,9306,9406,8806,940544,4006,940
2011-02-176,8807,0406,8807,000603,7007,000
2011-02-166,8907,0206,8406,880719,0006,880
2011-02-156,7806,8906,7306,830869,7006,830
2011-02-146,5607,0006,5606,8701,461,5006,870
2011-02-106,2706,5406,2706,4801,418,8006,480
2011-02-096,3306,4506,3006,350948,0006,350
2011-02-086,3506,4606,2806,4301,331,2006,430
2011-02-076,5206,6706,4606,500720,2006,500
2011-02-046,7306,8006,5906,600717,7006,600
2011-02-036,7606,7706,6806,730804,5006,730
2011-02-026,9007,1506,8006,8601,456,3006,860
2011-02-016,5506,7506,5206,7501,829,1006,750
2011-01-315,7305,7605,6805,750344,8005,750
2011-01-285,7805,7905,7105,730501,3005,730
2011-01-275,8005,8305,7405,800442,9005,800
2011-01-265,7105,8005,7005,760414,6005,760
2011-01-255,6505,7405,6505,680575,0005,680
2011-01-245,6605,7305,6305,710358,1005,710
2011-01-215,8205,8305,7405,760462,1005,760
2011-01-205,8105,9005,7905,840589,3005,840
2011-01-195,8005,8405,7505,790292,5005,790
2011-01-185,6205,7805,6205,720306,3005,720
2011-01-175,7605,7605,6805,690231,2005,690
2011-01-145,7505,8305,7205,760367,5005,760
2011-01-135,7405,8605,7105,840441,6005,840
2011-01-125,6405,7505,6205,670556,3005,670
2011-01-115,6005,6805,5705,650307,5005,650
2011-01-075,5905,6005,5705,590192,7005,590
2011-01-065,5705,5905,5205,590285,5005,590
2011-01-055,5905,6005,5105,560347,8005,560
2011-01-045,6005,6405,5805,610238,4005,610

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