1878 大東建託(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	13,825	13,885	13,700	13,700	285,200	13,700
2014-12-29	13,880	13,935	13,740	13,910	169,700	13,910
2014-12-26	13,700	13,915	13,700	13,900	142,300	13,900
2014-12-25	13,610	13,770	13,600	13,690	105,100	13,690
2014-12-24	13,590	13,685	13,520	13,665	201,600	13,665
2014-12-22	13,390	13,500	13,325	13,500	269,900	13,500
2014-12-19	13,275	13,385	13,120	13,360	299,500	13,360
2014-12-18	13,210	13,235	12,940	12,960	321,900	12,960
2014-12-17	12,860	13,050	12,850	12,910	310,000	12,910
2014-12-16	12,950	13,065	12,790	12,860	292,800	12,860
2014-12-15	13,090	13,300	13,000	13,175	294,000	13,175
2014-12-12	13,080	13,400	13,050	13,300	764,400	13,300
2014-12-11	12,955	13,200	12,940	13,080	908,800	13,080
2014-12-10	13,450	13,540	12,935	13,070	723,000	13,070
2014-12-09	13,715	13,785	13,560	13,620	577,100	13,620
2014-12-08	13,950	13,995	13,785	13,825	224,200	13,825
2014-12-05	13,800	13,900	13,800	13,880	247,300	13,880
2014-12-04	13,795	13,965	13,790	13,865	332,000	13,865
2014-12-03	13,720	13,735	13,610	13,640	300,400	13,640
2014-12-02	13,615	13,715	13,575	13,690	271,100	13,690
2014-12-01	13,400	13,630	13,400	13,600	261,600	13,600
2014-11-28	13,180	13,440	13,180	13,400	286,900	13,400
2014-11-27	13,350	13,390	13,185	13,205	267,200	13,205
2014-11-26	13,425	13,550	13,335	13,360	261,500	13,360
2014-11-25	13,620	13,620	13,375	13,430	452,300	13,430
2014-11-21	13,575	13,635	13,395	13,435	469,700	13,435
2014-11-20	13,725	13,775	13,605	13,630	363,500	13,630
2014-11-19	13,600	13,725	13,565	13,610	317,300	13,610
2014-11-18	13,600	13,655	13,425	13,545	366,800	13,545
2014-11-17	13,700	13,750	13,405	13,420	674,300	13,420
2014-11-14	14,100	14,105	13,760	13,915	571,400	13,915
2014-11-13	14,115	14,155	13,960	14,045	425,000	14,045
2014-11-12	14,250	14,350	14,105	14,115	411,500	14,115
2014-11-11	13,850	14,220	13,710	14,195	458,500	14,195
2014-11-10	13,810	13,970	13,765	13,845	232,700	13,845
2014-11-07	14,035	14,110	13,845	13,855	259,000	13,855
2014-11-06	14,000	14,500	13,880	13,880	436,700	13,880
2014-11-05	14,190	14,240	13,815	13,930	574,800	13,930
2014-11-04	14,900	15,485	14,150	14,205	683,800	14,205
2014-10-31	13,275	13,855	13,275	13,825	537,500	13,825
2014-10-30	13,120	13,430	13,120	13,275	411,200	13,275
2014-10-29	13,000	13,150	12,970	13,115	264,100	13,115
2014-10-28	12,900	13,000	12,780	12,980	191,200	12,980
2014-10-27	12,850	12,995	12,850	12,945	208,100	12,945
2014-10-24	12,790	12,850	12,730	12,780	193,000	12,780
2014-10-23	12,565	12,770	12,530	12,650	316,700	12,650
2014-10-22	12,560	12,695	12,390	12,665	472,800	12,665
2014-10-21	12,410	12,610	12,355	12,465	289,300	12,465
2014-10-20	12,470	12,520	12,355	12,495	384,000	12,495
2014-10-17	11,860	12,170	11,800	12,080	457,300	12,080
2014-10-16	12,055	12,085	11,740	11,855	738,900	11,855
2014-10-15	12,220	12,470	12,220	12,400	294,200	12,400
2014-10-14	12,450	12,595	12,215	12,270	414,600	12,270
2014-10-10	12,255	12,620	12,250	12,590	367,900	12,590
2014-10-09	12,630	12,705	12,455	12,465	252,800	12,465
2014-10-08	12,570	12,760	12,570	12,660	275,800	12,660
2014-10-07	12,675	12,875	12,650	12,700	257,300	12,700
2014-10-06	12,835	12,855	12,675	12,680	323,000	12,680
2014-10-03	12,350	12,670	12,350	12,650	296,800	12,650
2014-10-02	12,600	12,630	12,410	12,445	285,800	12,445
2014-10-01	12,925	12,955	12,700	12,700	311,100	12,700
2014-09-30	12,995	13,005	12,780	12,955	285,800	12,955
2014-09-29	12,950	13,020	12,905	12,990	193,500	12,990
2014-09-26	12,950	13,060	12,900	12,955	220,100	12,955
2014-09-25	13,075	13,220	12,995	13,200	414,200	13,200
2014-09-24	12,550	12,935	12,550	12,905	342,200	12,905
2014-09-22	12,720	12,885	12,635	12,770	349,300	12,770
2014-09-19	12,630	12,705	12,510	12,640	291,300	12,640
2014-09-18	12,730	12,745	12,525	12,535	370,300	12,535
2014-09-17	12,435	12,650	12,415	12,565	263,700	12,565
2014-09-16	12,565	12,620	12,475	12,500	275,300	12,500
2014-09-12	12,625	12,675	12,550	12,650	399,300	12,650
2014-09-11	12,775	12,800	12,660	12,695	224,500	12,695
2014-09-10	12,670	12,840	12,655	12,820	337,300	12,820
2014-09-09	13,060	13,065	12,730	12,740	465,800	12,740
2014-09-08	13,015	13,120	13,000	13,055	377,600	13,055
2014-09-05	13,355	13,365	13,000	13,065	540,100	13,065
2014-09-04	13,420	13,420	13,200	13,270	208,800	13,270
2014-09-03	13,350	13,430	13,255	13,400	385,300	13,400
2014-09-02	13,120	13,320	13,120	13,225	330,200	13,225
2014-09-01	12,865	13,085	12,865	13,080	185,600	13,080
2014-08-29	12,935	13,060	12,805	12,865	421,500	12,865
2014-08-28	13,015	13,015	12,840	12,935	240,200	12,935
2014-08-27	13,255	13,375	12,985	13,015	456,300	13,015
2014-08-26	12,975	13,035	12,900	13,010	218,800	13,010
2014-08-25	12,875	12,995	12,860	12,975	293,200	12,975
2014-08-22	13,010	13,045	12,775	12,840	480,600	12,840
2014-08-21	12,895	13,055	12,840	13,040	264,700	13,040
2014-08-20	12,880	12,955	12,825	12,880	236,500	12,880
2014-08-19	12,850	12,975	12,820	12,930	406,700	12,930
2014-08-18	12,740	12,975	12,660	12,925	386,900	12,925
2014-08-15	13,100	13,140	12,965	13,000	334,000	13,000
2014-08-14	13,130	13,160	12,980	13,095	323,800	13,095
2014-08-13	13,100	13,170	12,870	13,040	642,100	13,040
2014-08-12	12,875	13,315	12,860	13,285	426,400	13,285
2014-08-11	12,550	12,810	12,530	12,780	384,900	12,780
2014-08-08	12,670	12,730	12,335	12,410	458,700	12,410
2014-08-07	12,480	12,685	12,480	12,685	365,200	12,685
2014-08-06	12,440	12,560	12,415	12,520	335,600	12,520
2014-08-05	12,365	12,630	12,365	12,435	425,300	12,435
2014-08-04	12,410	12,685	12,340	12,590	447,800	12,590
2014-08-01	12,390	12,620	12,345	12,505	438,200	12,505
2014-07-31	11,950	12,510	11,695	12,475	672,900	12,475
2014-07-30	12,135	12,165	11,935	11,945	283,200	11,945
2014-07-29	12,095	12,255	12,095	12,165	205,400	12,165
2014-07-28	12,000	12,155	11,990	12,140	163,700	12,140
2014-07-25	12,050	12,055	11,975	12,030	168,100	12,030
2014-07-24	12,025	12,040	11,975	11,985	201,600	11,985
2014-07-23	12,085	12,100	11,995	12,035	164,300	12,035
2014-07-22	12,000	12,085	11,950	12,055	167,800	12,055
2014-07-18	12,005	12,020	11,855	12,010	167,800	12,010
2014-07-17	12,050	12,130	12,035	12,075	173,900	12,075
2014-07-16	12,085	12,085	11,990	12,015	183,800	12,015
2014-07-15	11,925	12,030	11,875	12,005	227,300	12,005
2014-07-14	11,850	11,890	11,785	11,870	164,900	11,870
2014-07-11	11,800	11,945	11,785	11,880	173,400	11,880
2014-07-10	11,995	12,120	11,885	11,895	297,500	11,895
2014-07-09	11,805	11,995	11,760	11,960	367,300	11,960
2014-07-08	11,665	11,830	11,260	11,805	543,700	11,805
2014-07-07	11,910	11,990	11,785	11,810	230,200	11,810
2014-07-04	12,090	12,110	11,915	11,950	394,800	11,950
2014-07-03	12,085	12,165	12,080	12,085	273,600	12,085
2014-07-02	11,970	12,050	11,865	12,040	282,200	12,040
2014-07-01	11,680	11,980	11,680	11,950	307,200	11,950
2014-06-30	11,885	11,925	11,680	11,910	283,100	11,910
2014-06-27	11,875	11,950	11,710	11,810	267,000	11,810
2014-06-26	11,830	11,915	11,825	11,875	139,500	11,875
2014-06-25	11,865	11,915	11,725	11,830	366,200	11,830
2014-06-24	11,900	11,990	11,850	11,960	269,600	11,960
2014-06-23	11,890	12,030	11,890	12,030	494,900	12,030
2014-06-20	11,630	11,865	11,595	11,775	361,600	11,775
2014-06-19	11,620	11,695	11,500	11,645	588,600	11,645
2014-06-18	11,595	11,710	11,460	11,695	424,300	11,695
2014-06-17	11,350	11,510	11,320	11,500	507,700	11,500
2014-06-16	11,235	11,380	11,210	11,290	236,200	11,290
2014-06-13	11,180	11,335	11,125	11,300	290,600	11,300
2014-06-12	11,285	11,310	11,105	11,235	290,300	11,235
2014-06-11	11,095	11,260	11,085	11,250	210,200	11,250
2014-06-10	11,225	11,260	11,155	11,210	214,300	11,210
2014-06-09	11,450	11,455	11,215	11,270	289,500	11,270
2014-06-06	11,440	11,560	11,385	11,440	446,700	11,440
2014-06-05	11,355	11,425	11,280	11,310	341,900	11,310
2014-06-04	11,310	11,330	11,240	11,280	301,700	11,280
2014-06-03	11,275	11,295	11,170	11,215	456,100	11,215
2014-06-02	11,130	11,170	11,050	11,055	239,200	11,055
2014-05-30	11,150	11,200	11,005	11,025	457,100	11,025
2014-05-29	11,015	11,185	10,990	11,160	446,300	11,160
2014-05-28	10,855	11,160	10,720	11,115	888,400	11,115
2014-05-27	10,750	10,820	10,715	10,750	249,000	10,750
2014-05-26	10,720	10,735	10,625	10,720	194,900	10,720
2014-05-23	10,615	10,780	10,610	10,680	382,600	10,680
2014-05-22	10,470	10,640	10,420	10,555	376,600	10,555
2014-05-21	10,300	10,400	10,290	10,380	245,200	10,380
2014-05-20	10,400	10,400	10,285	10,290	297,600	10,290
2014-05-19	10,385	10,425	10,275	10,310	268,100	10,310
2014-05-16	10,355	10,420	10,220	10,400	409,500	10,400
2014-05-15	10,280	10,470	10,205	10,465	381,700	10,465
2014-05-14	10,315	10,400	10,220	10,365	286,400	10,365
2014-05-13	10,340	10,340	10,185	10,255	288,400	10,255
2014-05-12	10,205	10,250	10,090	10,150	279,100	10,150
2014-05-09	10,255	10,380	10,200	10,255	468,000	10,255
2014-05-08	10,560	10,570	10,315	10,325	309,800	10,325
2014-05-07	10,595	10,650	10,465	10,510	810,200	10,510
2014-05-02	10,285	10,480	10,145	10,480	677,300	10,480
2014-05-01	10,400	10,425	10,015	10,110	933,800	10,110
2014-04-30	10,195	10,410	10,110	10,390	619,200	10,390
2014-04-28	10,000	10,130	9,951	10,080	178,800	10,080
2014-04-25	10,085	10,180	10,030	10,100	162,100	10,100
2014-04-24	10,145	10,200	10,070	10,135	216,300	10,135
2014-04-23	10,135	10,160	10,020	10,095	375,800	10,095
2014-04-22	10,160	10,160	10,000	10,000	187,700	10,000
2014-04-21	10,115	10,195	10,005	10,035	154,200	10,035
2014-04-18	10,070	10,110	10,045	10,110	181,400	10,110
2014-04-17	10,040	10,095	9,930	10,015	456,000	10,015
2014-04-16	9,831	10,080	9,766	10,080	413,800	10,080
2014-04-15	9,948	9,971	9,787	9,826	641,900	9,826
2014-04-14	9,810	10,025	9,810	9,951	512,800	9,951
2014-04-11	9,706	9,919	9,686	9,831	612,800	9,831
2014-04-10	9,790	9,843	9,683	9,707	531,000	9,707
2014-04-09	9,900	10,015	9,759	9,866	620,400	9,866
2014-04-08	10,090	10,120	9,995	10,020	661,100	10,020
2014-04-07	9,980	10,015	9,902	9,978	572,800	9,978
2014-04-04	9,799	9,990	9,753	9,990	715,500	9,990
2014-04-03	9,459	9,745	9,451	9,710	886,300	9,710
2014-04-02	9,470	9,512	9,382	9,450	574,900	9,450
2014-04-01	9,401	9,481	9,253	9,405	630,200	9,405
2014-03-31	9,664	9,713	9,472	9,551	512,700	9,551
2014-03-28	9,300	9,522	9,250	9,514	487,500	9,514
2014-03-27	9,169	9,316	9,024	9,302	671,300	9,302
2014-03-26	9,382	9,440	9,219	9,290	889,900	9,290
2014-03-25	9,380	9,464	9,231	9,367	611,600	9,367
2014-03-24	9,520	9,625	9,438	9,490	556,700	9,490
2014-03-20	9,810	9,815	9,510	9,520	679,100	9,520
2014-03-19	9,999	9,999	9,720	9,833	354,400	9,833
2014-03-18	9,831	10,020	9,752	9,894	416,900	9,894
2014-03-17	9,809	9,925	9,672	9,742	379,500	9,742
2014-03-14	9,885	9,955	9,851	9,910	499,000	9,910
2014-03-13	10,000	10,075	9,920	10,015	348,500	10,015
2014-03-12	10,100	10,160	9,969	10,060	358,400	10,060
2014-03-11	10,140	10,225	10,060	10,195	359,300	10,195
2014-03-10	10,100	10,100	9,954	10,070	284,800	10,070
2014-03-07	10,000	10,080	9,945	10,075	372,900	10,075
2014-03-06	9,896	9,984	9,780	9,949	366,100	9,949
2014-03-05	9,776	9,933	9,754	9,903	473,600	9,903
2014-03-04	9,541	9,627	9,451	9,604	312,900	9,604
2014-03-03	9,431	9,543	9,409	9,526	261,600	9,526
2014-02-28	9,573	9,595	9,331	9,465	429,700	9,465
2014-02-27	9,710	9,790	9,607	9,611	311,500	9,611
2014-02-26	9,768	9,868	9,668	9,807	371,000	9,807
2014-02-25	9,668	9,780	9,631	9,768	324,300	9,768
2014-02-24	9,670	9,675	9,515	9,594	280,700	9,594
2014-02-21	9,620	9,688	9,501	9,615	384,000	9,615
2014-02-20	9,628	9,650	9,413	9,436	230,600	9,436
2014-02-19	9,593	9,630	9,515	9,630	191,600	9,630
2014-02-18	9,463	9,608	9,398	9,590	278,500	9,590
2014-02-17	9,310	9,434	9,280	9,392	169,000	9,392
2014-02-14	9,576	9,637	9,316	9,408	395,400	9,408
2014-02-13	9,800	9,800	9,501	9,537	518,400	9,537
2014-02-12	9,672	9,760	9,666	9,714	337,200	9,714
2014-02-10	9,512	9,530	9,380	9,523	218,900	9,523
2014-02-07	9,279	9,418	9,225	9,391	416,700	9,391
2014-02-06	9,221	9,260	9,070	9,129	492,100	9,129
2014-02-05	9,340	9,434	9,231	9,337	674,300	9,337
2014-02-04	9,500	9,587	9,340	9,340	807,500	9,340
2014-02-03	9,890	9,944	9,776	9,777	606,700	9,777
2014-01-31	9,742	9,905	9,670	9,740	480,400	9,740
2014-01-30	9,593	9,679	9,500	9,650	475,800	9,650
2014-01-29	9,579	9,749	9,568	9,737	235,900	9,737
2014-01-28	9,500	9,542	9,380	9,481	423,900	9,481
2014-01-27	9,564	9,576	9,468	9,468	341,300	9,468
2014-01-24	9,750	9,805	9,691	9,764	296,500	9,764
2014-01-23	10,070	10,075	9,761	9,764	655,000	9,764
2014-01-22	9,930	9,998	9,841	9,994	581,500	9,994
2014-01-21	10,085	10,090	10,030	10,030	251,700	10,030
2014-01-20	10,090	10,120	10,040	10,055	130,500	10,055
2014-01-17	9,999	10,080	9,974	10,080	381,800	10,080
2014-01-16	10,050	10,145	10,025	10,075	278,400	10,075
2014-01-15	9,900	10,050	9,801	10,040	365,500	10,040
2014-01-14	9,790	9,844	9,715	9,761	330,800	9,761
2014-01-10	9,940	9,980	9,830	9,940	375,700	9,940
2014-01-09	10,060	10,060	9,910	9,950	245,200	9,950
2014-01-08	9,930	9,970	9,880	9,960	241,400	9,960
2014-01-07	9,880	9,970	9,750	9,770	262,300	9,770
2014-01-06	9,880	10,030	9,830	9,910	333,400	9,910

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