1878 大東建託(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	9,700	9,830	9,660	9,830	322,600	9,830
2013-12-27	9,710	9,710	9,600	9,680	161,700	9,680
2013-12-26	9,570	9,710	9,560	9,590	226,100	9,590
2013-12-25	9,550	9,620	9,500	9,530	171,900	9,530
2013-12-24	9,710	9,710	9,580	9,590	241,000	9,590
2013-12-20	9,600	9,700	9,510	9,660	519,800	9,660
2013-12-19	9,450	9,530	9,420	9,500	406,400	9,500
2013-12-18	9,410	9,410	9,280	9,390	301,800	9,390
2013-12-17	9,500	9,520	9,360	9,410	312,300	9,410
2013-12-16	9,500	9,580	9,450	9,460	250,000	9,460
2013-12-13	9,570	9,610	9,490	9,490	676,000	9,490
2013-12-12	9,530	9,610	9,520	9,560	294,800	9,560
2013-12-11	9,600	9,620	9,520	9,580	406,700	9,580
2013-12-10	9,650	9,680	9,600	9,620	219,800	9,620
2013-12-09	9,590	9,630	9,570	9,620	293,700	9,620
2013-12-06	9,600	9,640	9,430	9,460	378,200	9,460
2013-12-05	9,660	9,710	9,520	9,530	340,200	9,530
2013-12-04	9,670	9,710	9,610	9,610	392,000	9,610
2013-12-03	9,670	9,710	9,620	9,630	295,100	9,630
2013-12-02	9,730	9,740	9,650	9,680	201,300	9,680
2013-11-29	9,650	9,730	9,630	9,720	267,500	9,720
2013-11-28	9,740	9,750	9,660	9,700	166,700	9,700
2013-11-27	9,680	9,760	9,670	9,680	281,400	9,680
2013-11-26	9,730	9,800	9,640	9,640	342,400	9,640
2013-11-25	9,670	9,740	9,670	9,700	268,900	9,700
2013-11-22	9,720	9,730	9,630	9,680	413,100	9,680
2013-11-21	9,780	9,790	9,670	9,680	318,700	9,680
2013-11-20	9,700	9,730	9,670	9,700	382,800	9,700
2013-11-19	9,740	9,750	9,680	9,680	484,500	9,680
2013-11-18	9,750	9,780	9,700	9,730	446,200	9,730
2013-11-15	9,740	9,750	9,680	9,700	345,000	9,700
2013-11-14	9,740	9,770	9,610	9,640	661,500	9,640
2013-11-13	9,760	9,780	9,610	9,640	461,900	9,640
2013-11-12	9,760	9,790	9,710	9,760	363,900	9,760
2013-11-11	9,810	9,840	9,690	9,750	262,100	9,750
2013-11-08	9,800	9,810	9,720	9,750	225,500	9,750
2013-11-07	9,930	10,030	9,860	9,880	273,000	9,880
2013-11-06	9,800	9,960	9,780	9,820	340,300	9,820
2013-11-05	9,950	9,970	9,800	9,840	343,100	9,840
2013-11-01	10,070	10,070	9,840	9,860	323,500	9,860
2013-10-31	10,010	10,030	9,920	10,010	553,200	10,010
2013-10-30	10,040	10,090	9,950	10,000	517,400	10,000
2013-10-29	9,920	10,040	9,800	9,920	521,500	9,920
2013-10-28	9,600	10,150	9,440	9,980	1,148,800	9,980
2013-10-25	10,820	10,860	10,510	10,630	434,300	10,630
2013-10-24	10,570	10,800	10,430	10,800	475,400	10,800
2013-10-23	10,700	10,700	10,580	10,650	291,800	10,650
2013-10-22	10,600	10,640	10,520	10,630	188,500	10,630
2013-10-21	10,560	10,630	10,550	10,590	241,800	10,590
2013-10-18	10,580	10,640	10,390	10,500	297,800	10,500
2013-10-17	10,480	10,530	10,450	10,500	269,400	10,500
2013-10-16	10,310	10,400	10,260	10,400	354,700	10,400
2013-10-15	10,270	10,350	10,210	10,270	357,100	10,270
2013-10-11	10,290	10,300	10,120	10,200	322,000	10,200
2013-10-10	9,870	10,210	9,830	10,100	462,800	10,100
2013-10-09	9,780	9,870	9,590	9,850	433,000	9,850
2013-10-08	9,290	9,630	9,220	9,580	371,100	9,580
2013-10-07	9,570	9,650	9,330	9,340	335,300	9,340
2013-10-04	9,650	9,670	9,490	9,600	343,600	9,600
2013-10-03	9,840	9,880	9,690	9,690	302,800	9,690
2013-10-02	9,780	9,850	9,660	9,750	309,300	9,750
2013-10-01	9,880	9,900	9,750	9,750	262,700	9,750
2013-09-30	9,970	9,980	9,760	9,810	503,000	9,810
2013-09-27	10,030	10,110	9,870	10,070	330,600	10,070
2013-09-26	9,850	9,950	9,730	9,950	296,600	9,950
2013-09-25	10,070	10,120	9,960	10,120	327,100	10,120
2013-09-24	9,940	10,040	9,880	9,950	337,300	9,950
2013-09-20	9,980	10,050	9,960	10,020	281,000	10,020
2013-09-19	9,970	9,970	9,880	9,950	293,700	9,950
2013-09-18	9,700	9,870	9,640	9,820	294,800	9,820
2013-09-17	9,740	9,780	9,600	9,610	203,000	9,610
2013-09-13	9,800	9,860	9,650	9,720	352,800	9,720
2013-09-12	9,670	9,760	9,620	9,710	244,300	9,710
2013-09-11	9,750	9,840	9,590	9,630	314,400	9,630
2013-09-10	9,500	9,720	9,500	9,660	396,900	9,660
2013-09-09	9,500	9,670	9,400	9,460	415,600	9,460
2013-09-06	9,400	9,420	9,310	9,380	241,900	9,380
2013-09-05	9,390	9,420	9,310	9,400	238,700	9,400
2013-09-04	9,300	9,390	9,290	9,380	144,100	9,380
2013-09-03	9,360	9,440	9,280	9,380	323,000	9,380
2013-09-02	9,130	9,310	9,110	9,300	381,200	9,300
2013-08-30	9,130	9,220	8,980	9,000	560,100	9,000
2013-08-29	9,000	9,010	8,870	8,980	242,400	8,980
2013-08-28	8,890	9,000	8,860	8,950	259,600	8,950
2013-08-27	8,990	9,010	8,950	8,980	146,200	8,980
2013-08-26	9,100	9,110	8,950	9,010	220,900	9,010
2013-08-23	8,990	9,100	8,900	9,080	612,200	9,080
2013-08-22	8,950	8,950	8,850	8,900	441,900	8,900
2013-08-21	8,820	8,930	8,810	8,880	278,600	8,880
2013-08-20	8,900	8,950	8,770	8,860	241,100	8,860
2013-08-19	8,750	8,870	8,750	8,870	172,200	8,870
2013-08-16	8,850	8,860	8,750	8,770	399,400	8,770
2013-08-15	8,900	9,000	8,870	8,960	213,700	8,960
2013-08-14	9,020	9,050	8,910	9,020	317,300	9,020
2013-08-13	9,000	9,130	8,930	9,070	368,000	9,070
2013-08-12	8,810	8,890	8,780	8,880	164,700	8,880
2013-08-09	8,830	8,970	8,820	8,860	250,300	8,860
2013-08-08	9,100	9,220	8,860	8,870	432,400	8,870
2013-08-07	9,240	9,370	9,130	9,130	269,500	9,130
2013-08-06	9,340	9,450	9,240	9,430	202,100	9,430
2013-08-05	9,450	9,450	9,320	9,350	173,300	9,350
2013-08-02	9,370	9,400	9,240	9,400	313,300	9,400
2013-08-01	9,020	9,300	8,990	9,290	335,500	9,290
2013-07-31	9,000	9,090	8,960	8,960	363,400	8,960
2013-07-30	8,980	9,070	8,900	9,030	406,000	9,030
2013-07-29	8,650	9,190	8,540	9,060	934,000	9,060
2013-07-26	8,810	8,860	8,650	8,650	447,300	8,650
2013-07-25	8,870	8,900	8,780	8,780	180,200	8,780
2013-07-24	8,920	8,920	8,780	8,850	245,800	8,850
2013-07-23	8,790	8,940	8,770	8,910	228,600	8,910
2013-07-22	9,010	9,020	8,780	8,850	281,600	8,850
2013-07-19	9,140	9,180	8,820	8,860	510,000	8,860
2013-07-18	8,910	9,030	8,880	9,020	358,000	9,020
2013-07-17	8,910	8,940	8,850	8,880	245,200	8,880
2013-07-16	8,880	8,980	8,800	8,810	453,900	8,810
2013-07-12	8,780	8,880	8,720	8,850	618,200	8,850
2013-07-11	8,750	8,870	8,650	8,830	632,600	8,830
2013-07-10	9,130	9,160	8,710	8,790	840,400	8,790
2013-07-09	9,310	9,340	9,020	9,030	685,200	9,030
2013-07-08	9,460	9,500	9,150	9,160	608,200	9,160
2013-07-05	9,560	9,590	9,390	9,430	399,800	9,430
2013-07-04	9,510	9,560	9,470	9,510	349,400	9,510
2013-07-03	9,390	9,510	9,220	9,510	564,600	9,510
2013-07-02	9,510	9,530	9,300	9,380	438,300	9,380
2013-07-01	9,590	9,590	9,340	9,370	413,200	9,370
2013-06-28	9,290	9,370	9,210	9,350	696,000	9,350
2013-06-27	8,740	9,020	8,720	9,020	259,700	9,020
2013-06-26	8,840	8,900	8,690	8,770	262,500	8,770
2013-06-25	8,860	8,940	8,720	8,820	464,500	8,820
2013-06-24	9,030	9,100	8,800	8,810	351,000	8,810
2013-06-21	8,720	9,150	8,690	9,080	635,900	9,080
2013-06-20	9,040	9,040	8,780	8,920	359,900	8,920
2013-06-19	9,100	9,140	8,980	9,110	439,100	9,110
2013-06-18	8,880	8,950	8,750	8,870	535,200	8,870
2013-06-17	8,610	8,950	8,590	8,920	721,100	8,920
2013-06-14	8,790	8,940	8,570	8,620	964,000	8,620
2013-06-13	8,750	8,950	8,680	8,730	831,700	8,730
2013-06-12	8,790	8,980	8,680	8,880	809,300	8,880
2013-06-11	8,980	9,160	8,880	8,940	681,300	8,940
2013-06-10	8,880	9,090	8,820	9,020	1,080,100	9,020
2013-06-07	8,450	8,770	8,410	8,620	618,600	8,620
2013-06-06	8,600	8,810	8,490	8,530	845,900	8,530
2013-06-05	9,060	9,080	8,680	8,690	1,462,000	8,690
2013-06-04	9,020	9,480	9,000	9,460	669,700	9,460
2013-06-03	9,490	9,490	9,010	9,030	536,300	9,030
2013-05-31	9,390	9,590	9,330	9,480	822,800	9,480
2013-05-30	9,160	9,320	9,120	9,140	430,400	9,140
2013-05-29	9,400	9,540	9,180	9,430	544,600	9,430
2013-05-28	9,170	9,280	9,050	9,220	487,000	9,220
2013-05-27	9,040	9,480	8,940	9,370	700,900	9,370
2013-05-24	9,160	9,400	9,030	9,190	899,500	9,190
2013-05-23	9,450	9,470	8,860	9,060	1,276,400	9,060
2013-05-22	9,670	9,730	9,470	9,470	648,500	9,470
2013-05-21	9,760	9,760	9,600	9,650	517,600	9,650
2013-05-20	9,950	9,950	9,680	9,760	437,200	9,760
2013-05-17	9,850	10,010	9,610	9,910	848,000	9,910
2013-05-16	9,980	10,020	9,660	9,700	764,200	9,700
2013-05-15	10,180	10,250	9,960	9,970	1,000,900	9,970
2013-05-14	10,310	10,550	10,180	10,180	646,800	10,180
2013-05-13	10,420	10,460	10,150	10,180	666,900	10,180
2013-05-10	10,730	10,870	10,480	10,720	619,700	10,720
2013-05-09	10,330	11,040	10,330	10,720	779,700	10,720
2013-05-08	9,820	10,100	9,790	10,060	669,200	10,060
2013-05-07	9,400	9,900	9,400	9,710	783,400	9,710
2013-05-02	9,310	9,340	9,240	9,320	411,200	9,320
2013-05-01	9,290	9,340	9,160	9,230	518,300	9,230
2013-04-30	8,980	9,440	8,900	9,440	786,200	9,440
2013-04-26	9,050	9,050	8,890	8,940	514,800	8,940
2013-04-25	9,020	9,090	8,980	9,000	503,500	9,000
2013-04-24	8,900	8,980	8,800	8,970	592,000	8,970
2013-04-23	8,750	8,890	8,680	8,860	609,800	8,860
2013-04-22	8,680	8,770	8,630	8,720	494,800	8,720
2013-04-19	8,490	8,560	8,370	8,520	327,700	8,520
2013-04-18	8,450	8,570	8,350	8,490	539,500	8,490
2013-04-17	8,630	8,640	8,480	8,530	371,600	8,530
2013-04-16	8,600	8,760	8,570	8,620	464,600	8,620
2013-04-15	8,830	8,880	8,680	8,710	464,700	8,710
2013-04-12	8,790	8,940	8,750	8,890	821,200	8,890
2013-04-11	8,540	8,700	8,500	8,690	992,000	8,690
2013-04-10	8,260	8,420	8,190	8,390	879,300	8,390
2013-04-09	8,250	8,310	8,020	8,260	909,000	8,260
2013-04-08	8,040	8,160	7,900	8,160	636,000	8,160
2013-04-05	8,280	8,280	7,840	7,850	1,064,900	7,850
2013-04-04	7,590	7,820	7,500	7,820	665,100	7,820
2013-04-03	7,840	7,910	7,500	7,530	700,900	7,530
2013-04-02	7,740	7,740	7,490	7,690	714,500	7,690
2013-04-01	7,980	7,990	7,700	7,710	628,700	7,710
2013-03-29	8,070	8,110	7,910	8,020	544,500	8,020
2013-03-28	8,300	8,310	8,030	8,060	644,800	8,060
2013-03-27	8,300	8,420	8,300	8,360	675,900	8,360
2013-03-26	8,290	8,400	8,270	8,370	581,300	8,370
2013-03-25	8,320	8,420	8,320	8,360	465,400	8,360
2013-03-22	8,280	8,360	8,230	8,260	1,003,700	8,260
2013-03-21	8,290	8,390	8,220	8,220	793,600	8,220
2013-03-19	8,250	8,280	8,180	8,250	410,400	8,250
2013-03-18	8,260	8,290	8,170	8,200	458,800	8,200
2013-03-15	8,200	8,260	8,130	8,250	500,000	8,250
2013-03-14	8,140	8,180	8,080	8,160	453,100	8,160
2013-03-13	8,150	8,190	8,110	8,160	639,000	8,160
2013-03-12	8,210	8,240	8,150	8,150	741,900	8,150
2013-03-11	8,120	8,210	7,990	8,120	864,500	8,120
2013-03-08	8,100	8,130	7,980	8,110	1,446,800	8,110
2013-03-07	8,340	8,350	8,180	8,210	965,400	8,210
2013-03-06	8,430	8,440	8,300	8,330	661,400	8,330
2013-03-05	8,510	8,530	8,310	8,380	850,000	8,380
2013-03-04	8,580	8,700	8,530	8,530	497,000	8,530
2013-03-01	8,330	8,580	8,320	8,550	548,500	8,550
2013-02-28	8,310	8,390	8,280	8,300	656,200	8,300
2013-02-27	8,300	8,340	8,250	8,250	255,400	8,250
2013-02-26	8,210	8,340	8,210	8,330	389,600	8,330
2013-02-25	8,290	8,290	8,180	8,230	581,700	8,230
2013-02-22	8,300	8,430	8,210	8,240	701,700	8,240
2013-02-21	8,350	8,370	8,260	8,350	560,200	8,350
2013-02-20	8,430	8,440	8,310	8,350	366,200	8,350
2013-02-19	8,210	8,370	8,200	8,350	357,000	8,350
2013-02-18	8,220	8,250	8,130	8,190	545,500	8,190
2013-02-15	8,320	8,330	8,150	8,210	546,600	8,210
2013-02-14	8,380	8,410	8,280	8,340	383,400	8,340
2013-02-13	8,410	8,440	8,290	8,340	384,100	8,340
2013-02-12	8,450	8,550	8,390	8,390	486,200	8,390
2013-02-08	8,390	8,400	8,210	8,340	1,038,100	8,340
2013-02-07	8,440	8,540	8,410	8,440	595,300	8,440
2013-02-06	8,570	8,580	8,440	8,440	873,400	8,440
2013-02-05	8,700	8,700	8,470	8,480	739,600	8,480
2013-02-04	9,020	9,030	8,740	8,780	435,700	8,780
2013-02-01	9,050	9,060	8,900	8,910	208,200	8,910
2013-01-31	8,880	9,060	8,850	9,020	699,900	9,020
2013-01-30	8,830	8,910	8,770	8,880	288,500	8,880
2013-01-29	8,720	8,810	8,670	8,780	338,700	8,780
2013-01-28	8,690	8,720	8,610	8,690	468,600	8,690
2013-01-25	8,750	8,750	8,580	8,600	464,600	8,600
2013-01-24	8,530	8,700	8,520	8,670	377,900	8,670
2013-01-23	8,750	8,750	8,560	8,590	393,200	8,590
2013-01-22	8,770	8,870	8,670	8,760	512,700	8,760
2013-01-21	8,790	8,860	8,740	8,790	263,900	8,790
2013-01-18	8,920	8,950	8,760	8,780	406,000	8,780
2013-01-17	8,850	8,850	8,560	8,780	627,400	8,780
2013-01-16	8,620	8,890	8,610	8,630	662,600	8,630
2013-01-15	8,570	8,590	8,490	8,570	300,300	8,570
2013-01-11	8,610	8,630	8,470	8,490	395,800	8,490
2013-01-10	8,390	8,610	8,390	8,560	730,900	8,560
2013-01-09	8,180	8,360	8,170	8,350	590,500	8,350
2013-01-08	8,130	8,170	8,100	8,130	406,500	8,130
2013-01-07	8,080	8,120	8,060	8,090	368,100	8,090
2013-01-04	8,150	8,190	8,020	8,040	692,500	8,040

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