1878 大東建託(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	14,055	14,125	13,970	14,010	188,800	14,010
2015-12-29	13,780	14,030	13,735	14,010	262,300	14,010
2015-12-28	13,755	13,810	13,625	13,770	223,200	13,770
2015-12-25	13,790	13,900	13,730	13,800	107,700	13,800
2015-12-24	14,140	14,170	13,795	13,815	230,200	13,815
2015-12-22	13,950	14,180	13,930	13,975	362,100	13,975
2015-12-21	13,910	13,960	13,735	13,930	295,600	13,930
2015-12-18	14,185	14,250	13,870	13,875	646,600	13,875
2015-12-17	13,935	14,035	13,870	13,915	397,800	13,915
2015-12-16	13,690	13,795	13,535	13,735	491,600	13,735
2015-12-15	13,465	13,585	13,410	13,410	306,000	13,410
2015-12-14	13,450	13,610	13,350	13,595	307,100	13,595
2015-12-11	13,545	13,745	13,450	13,710	480,400	13,710
2015-12-10	13,555	13,680	13,525	13,560	322,700	13,560
2015-12-09	13,605	13,635	13,455	13,525	379,100	13,525
2015-12-08	13,700	13,765	13,540	13,575	445,800	13,575
2015-12-07	13,330	13,550	13,330	13,445	437,600	13,445
2015-12-04	13,200	13,335	13,190	13,295	442,900	13,295
2015-12-03	13,535	13,735	13,420	13,420	754,300	13,420
2015-12-02	12,800	13,175	12,795	13,095	833,900	13,095
2015-12-01	12,860	12,860	12,685	12,800	455,900	12,800
2015-11-30	12,880	12,940	12,750	12,790	604,700	12,790
2015-11-27	12,750	12,800	12,685	12,710	287,500	12,710
2015-11-26	12,750	12,810	12,675	12,780	382,100	12,780
2015-11-25	12,730	12,840	12,640	12,805	495,900	12,805
2015-11-24	12,825	12,890	12,720	12,870	359,600	12,870
2015-11-20	12,820	12,900	12,755	12,900	338,300	12,900
2015-11-19	13,050	13,080	12,765	12,825	384,400	12,825
2015-11-18	12,880	12,990	12,825	12,940	225,100	12,940
2015-11-17	12,905	12,930	12,835	12,870	228,900	12,870
2015-11-16	12,700	12,915	12,690	12,825	169,600	12,825
2015-11-13	12,705	12,875	12,705	12,850	197,700	12,850
2015-11-12	12,795	12,915	12,755	12,875	159,500	12,875
2015-11-11	12,645	12,920	12,625	12,855	284,700	12,855
2015-11-10	12,650	12,775	12,630	12,660	295,300	12,660
2015-11-09	12,735	12,870	12,665	12,790	334,500	12,790
2015-11-06	12,730	12,750	12,585	12,685	238,900	12,685
2015-11-05	12,580	12,685	12,405	12,680	582,100	12,680
2015-11-04	13,095	13,115	12,455	12,495	664,600	12,495
2015-11-02	13,020	13,050	12,865	12,930	461,800	12,930
2015-10-30	12,900	13,240	12,845	13,140	462,300	13,140
2015-10-29	13,030	13,045	12,720	12,830	420,100	12,830
2015-10-28	13,000	13,050	12,895	13,025	273,100	13,025
2015-10-27	13,020	13,165	12,945	12,995	251,200	12,995
2015-10-26	13,275	13,280	12,995	13,060	285,500	13,060
2015-10-23	13,150	13,285	13,075	13,185	347,200	13,185
2015-10-22	12,985	13,080	12,855	12,910	169,000	12,910
2015-10-21	12,835	13,005	12,765	12,980	205,300	12,980
2015-10-20	13,105	13,105	12,740	12,810	252,200	12,810
2015-10-19	13,135	13,145	12,905	13,010	190,300	13,010
2015-10-16	12,965	13,075	12,920	12,965	216,200	12,965
2015-10-15	12,905	12,960	12,710	12,865	256,000	12,865
2015-10-14	13,180	13,180	12,855	12,940	463,700	12,940
2015-10-13	12,860	12,955	12,715	12,715	202,400	12,715
2015-10-09	12,730	12,915	12,525	12,915	319,200	12,915
2015-10-08	12,615	12,745	12,585	12,715	266,500	12,715
2015-10-07	12,745	12,745	12,505	12,655	338,900	12,655
2015-10-06	12,755	12,790	12,540	12,600	269,400	12,600
2015-10-05	12,435	12,745	12,370	12,610	339,600	12,610
2015-10-02	12,375	12,420	12,190	12,345	157,100	12,345
2015-10-01	12,125	12,435	12,090	12,370	275,000	12,370
2015-09-30	12,160	12,300	12,030	12,125	344,800	12,125
2015-09-29	12,165	12,180	11,955	12,030	353,400	12,030
2015-09-28	12,010	12,470	12,010	12,415	319,900	12,415
2015-09-25	12,050	12,515	11,960	12,510	478,400	12,510
2015-09-24	12,175	12,415	12,150	12,150	359,300	12,150
2015-09-18	12,480	12,525	12,315	12,320	377,400	12,320
2015-09-17	12,345	12,460	12,260	12,405	244,300	12,405
2015-09-16	12,305	12,335	12,205	12,265	250,900	12,265
2015-09-15	12,280	12,365	12,095	12,225	322,600	12,225
2015-09-14	12,280	12,450	12,225	12,230	280,400	12,230
2015-09-11	11,950	12,365	11,950	12,280	439,900	12,280
2015-09-10	11,850	12,175	11,765	12,170	400,300	12,170
2015-09-09	12,180	12,210	11,795	12,045	655,700	12,045
2015-09-08	12,150	12,340	11,820	11,850	470,100	11,850
2015-09-07	11,650	11,820	11,550	11,740	505,600	11,740
2015-09-04	11,980	12,085	11,650	11,705	692,500	11,705
2015-09-03	12,210	12,320	11,895	11,900	832,000	11,900
2015-09-02	12,300	12,700	12,160	12,365	569,200	12,365
2015-09-01	13,280	13,285	12,800	12,800	277,200	12,800
2015-08-31	13,270	13,340	13,170	13,270	320,600	13,270
2015-08-28	13,265	13,350	13,190	13,255	332,600	13,255
2015-08-27	12,820	13,160	12,820	12,965	343,800	12,965
2015-08-26	12,430	12,790	12,330	12,705	459,300	12,705
2015-08-25	12,450	12,835	12,130	12,315	590,100	12,315
2015-08-24	13,140	13,220	12,705	12,735	363,600	12,735
2015-08-21	13,475	13,520	13,355	13,405	276,400	13,405
2015-08-20	13,975	13,990	13,595	13,595	334,100	13,595
2015-08-19	14,000	14,145	13,915	13,930	229,500	13,930
2015-08-18	14,000	14,200	13,975	14,075	374,400	14,075
2015-08-17	13,860	13,900	13,790	13,895	156,100	13,895
2015-08-14	14,000	14,015	13,770	13,845	232,000	13,845
2015-08-13	14,000	14,075	13,850	14,010	262,500	14,010
2015-08-12	13,940	14,070	13,805	14,040	600,300	14,040
2015-08-11	13,600	13,890	13,570	13,785	422,300	13,785
2015-08-10	13,450	13,565	13,440	13,540	294,800	13,540
2015-08-07	13,345	13,420	13,250	13,405	206,600	13,405
2015-08-06	13,490	13,500	13,250	13,270	233,000	13,270
2015-08-05	13,420	13,450	13,135	13,360	373,600	13,360
2015-08-04	13,180	13,480	13,150	13,460	294,400	13,460
2015-08-03	13,200	13,275	13,045	13,260	241,500	13,260
2015-07-31	13,210	13,210	12,985	13,095	309,300	13,095
2015-07-30	12,620	13,290	12,575	13,205	565,400	13,205
2015-07-29	12,735	12,770	12,510	12,735	408,200	12,735
2015-07-28	12,655	12,895	12,540	12,830	361,000	12,830
2015-07-27	12,720	12,875	12,645	12,820	219,900	12,820
2015-07-24	12,715	12,925	12,650	12,810	195,400	12,810
2015-07-23	12,720	12,790	12,625	12,715	153,600	12,715
2015-07-22	12,600	12,685	12,525	12,640	250,700	12,640
2015-07-21	12,830	12,840	12,620	12,715	188,300	12,715
2015-07-17	12,720	12,850	12,655	12,680	319,100	12,680
2015-07-16	12,550	12,590	12,410	12,580	237,200	12,580
2015-07-15	12,700	12,720	12,445	12,475	346,600	12,475
2015-07-14	12,650	12,710	12,515	12,615	362,900	12,615
2015-07-13	12,415	12,530	12,355	12,495	264,900	12,495
2015-07-10	12,365	12,545	12,290	12,290	358,300	12,290
2015-07-09	12,000	12,305	11,860	12,305	534,700	12,305
2015-07-08	12,350	12,415	12,175	12,175	530,400	12,175
2015-07-07	12,650	12,670	12,350	12,350	559,800	12,350
2015-07-06	12,445	12,620	12,340	12,545	325,200	12,545
2015-07-03	12,950	13,020	12,590	12,650	518,200	12,650
2015-07-02	12,770	13,030	12,750	12,835	458,200	12,835
2015-07-01	12,605	12,710	12,565	12,635	335,600	12,635
2015-06-30	12,500	12,760	12,455	12,680	436,900	12,680
2015-06-29	12,400	12,605	12,365	12,470	315,900	12,470
2015-06-26	12,780	12,860	12,670	12,735	200,000	12,735
2015-06-25	12,980	12,990	12,810	12,845	182,000	12,845
2015-06-24	12,960	13,070	12,920	12,980	406,300	12,980
2015-06-23	12,925	12,945	12,785	12,915	420,500	12,915
2015-06-22	12,450	12,925	12,410	12,875	591,000	12,875
2015-06-19	12,580	12,590	12,415	12,460	264,400	12,460
2015-06-18	12,505	12,555	12,385	12,410	231,000	12,410
2015-06-17	12,475	12,525	12,380	12,460	336,100	12,460
2015-06-16	12,480	12,575	12,405	12,475	298,400	12,475
2015-06-15	12,150	12,550	12,150	12,480	511,700	12,480
2015-06-12	12,485	12,530	12,315	12,350	618,600	12,350
2015-06-11	12,480	12,650	12,470	12,580	663,500	12,580
2015-06-10	12,205	12,470	12,105	12,400	1,033,900	12,400
2015-06-09	12,470	12,470	12,300	12,300	487,300	12,300
2015-06-08	12,700	12,725	12,430	12,470	481,700	12,470
2015-06-05	12,780	12,790	12,505	12,670	457,500	12,670
2015-06-04	12,865	12,925	12,500	12,740	970,600	12,740
2015-06-03	13,480	13,480	12,860	13,105	838,900	13,105
2015-06-02	13,720	13,800	13,670	13,685	291,400	13,685
2015-06-01	13,710	13,835	13,655	13,795	267,300	13,795
2015-05-29	13,750	13,965	13,740	13,845	387,300	13,845
2015-05-28	13,870	13,875	13,705	13,755	319,300	13,755
2015-05-27	13,885	13,905	13,770	13,790	359,700	13,790
2015-05-26	13,955	14,015	13,850	13,925	172,500	13,925
2015-05-25	14,000	14,010	13,840	13,930	385,100	13,930
2015-05-22	13,955	14,015	13,760	13,805	305,700	13,805
2015-05-21	13,985	14,140	13,930	14,035	396,300	14,035
2015-05-20	13,630	13,910	13,565	13,875	406,200	13,875
2015-05-19	13,495	13,605	13,425	13,530	389,900	13,530
2015-05-18	13,430	13,505	13,350	13,460	270,900	13,460
2015-05-15	13,360	13,505	13,275	13,430	295,700	13,430
2015-05-14	13,465	13,520	13,335	13,360	278,500	13,360
2015-05-13	13,470	13,600	13,390	13,490	388,700	13,490
2015-05-12	13,475	13,635	13,430	13,630	323,300	13,630
2015-05-11	13,740	13,740	13,520	13,530	314,200	13,530
2015-05-08	13,520	13,645	13,400	13,595	317,200	13,595
2015-05-07	13,555	13,755	13,320	13,555	702,700	13,555
2015-05-01	13,860	13,995	13,635	13,760	423,100	13,760
2015-04-30	14,175	14,175	13,465	13,975	905,700	13,975
2015-04-28	14,400	14,485	13,740	13,925	657,700	13,925
2015-04-27	14,435	14,440	14,290	14,410	228,500	14,410
2015-04-24	14,380	14,420	14,295	14,305	201,600	14,305
2015-04-23	14,380	14,530	14,380	14,460	211,600	14,460
2015-04-22	14,485	14,590	14,370	14,485	310,100	14,485
2015-04-21	14,220	14,485	14,145	14,485	551,800	14,485
2015-04-20	14,150	14,150	13,960	14,045	270,700	14,045
2015-04-17	14,100	14,230	14,040	14,115	404,800	14,115
2015-04-16	14,050	14,065	13,795	14,060	348,100	14,060
2015-04-15	14,065	14,095	13,965	14,005	346,300	14,005
2015-04-14	14,080	14,140	13,965	14,025	271,500	14,025
2015-04-13	14,230	14,320	13,955	14,040	361,800	14,040
2015-04-10	14,300	14,335	14,175	14,285	323,200	14,285
2015-04-09	14,250	14,250	14,040	14,210	356,900	14,210
2015-04-08	14,100	14,370	14,090	14,275	468,200	14,275
2015-04-07	14,000	14,120	13,870	13,995	523,900	13,995
2015-04-06	13,765	14,000	13,765	13,985	354,500	13,985
2015-04-03	13,790	13,885	13,635	13,885	337,800	13,885
2015-04-02	13,680	13,835	13,580	13,790	549,800	13,790
2015-04-01	13,525	13,685	13,350	13,520	476,400	13,520
2015-03-31	13,695	13,835	13,395	13,425	638,000	13,425
2015-03-30	13,335	13,450	13,185	13,335	262,800	13,335
2015-03-27	13,395	13,560	13,265	13,445	314,400	13,445
2015-03-26	13,700	13,715	13,560	13,610	292,700	13,610
2015-03-25	13,700	13,790	13,600	13,790	358,400	13,790
2015-03-24	13,700	13,765	13,630	13,750	261,300	13,750
2015-03-23	13,815	13,955	13,785	13,825	359,400	13,825
2015-03-20	13,640	13,765	13,550	13,725	337,800	13,725
2015-03-19	13,725	13,855	13,665	13,730	314,700	13,730
2015-03-18	13,730	13,850	13,675	13,815	250,000	13,815
2015-03-17	13,700	13,785	13,555	13,730	345,200	13,730
2015-03-16	13,590	13,805	13,575	13,625	310,700	13,625
2015-03-13	13,740	13,745	13,575	13,705	506,200	13,705
2015-03-12	13,300	13,600	13,240	13,535	460,500	13,535
2015-03-11	13,075	13,265	13,025	13,215	438,000	13,215
2015-03-10	13,115	13,125	12,960	13,035	259,200	13,035
2015-03-09	13,085	13,130	12,915	13,065	357,000	13,065
2015-03-06	12,660	13,100	12,635	13,090	552,500	13,090
2015-03-05	12,950	12,965	12,610	12,660	574,800	12,660
2015-03-04	12,890	12,975	12,740	12,915	349,700	12,915
2015-03-03	12,950	12,995	12,845	12,915	404,300	12,915
2015-03-02	12,990	13,055	12,800	12,810	401,500	12,810
2015-02-27	13,120	13,155	12,820	12,935	801,500	12,935
2015-02-26	13,200	13,290	13,080	13,170	473,600	13,170
2015-02-25	13,320	13,330	13,180	13,330	364,300	13,330
2015-02-24	13,400	13,450	13,245	13,320	418,500	13,320
2015-02-23	13,350	13,470	13,300	13,470	358,800	13,470
2015-02-20	13,215	13,360	13,155	13,350	362,700	13,350
2015-02-19	13,290	13,395	13,185	13,240	484,100	13,240
2015-02-18	13,520	13,565	13,235	13,340	623,600	13,340
2015-02-17	13,475	13,550	13,375	13,540	274,100	13,540
2015-02-16	13,440	13,440	13,255	13,430	310,400	13,430
2015-02-13	13,400	13,400	13,175	13,250	453,400	13,250
2015-02-12	13,140	13,295	13,085	13,245	411,000	13,245
2015-02-10	13,115	13,150	12,885	12,960	352,300	12,960
2015-02-09	13,275	13,285	13,005	13,220	391,600	13,220
2015-02-06	12,900	13,050	12,815	13,050	285,600	13,050
2015-02-05	12,955	12,990	12,730	12,735	304,900	12,735
2015-02-04	12,885	12,995	12,720	12,840	306,900	12,840
2015-02-03	12,845	12,940	12,680	12,775	459,700	12,775
2015-02-02	12,955	12,995	12,650	12,725	534,900	12,725
2015-01-30	13,730	13,785	13,170	13,175	419,200	13,175
2015-01-29	13,615	13,735	13,505	13,535	262,600	13,535
2015-01-28	13,650	13,770	13,640	13,685	342,900	13,685
2015-01-27	13,695	13,900	13,525	13,880	445,600	13,880
2015-01-26	13,535	13,725	13,505	13,710	189,200	13,710
2015-01-23	13,745	13,780	13,585	13,620	168,900	13,620
2015-01-22	13,700	13,755	13,550	13,685	248,900	13,685
2015-01-21	13,905	13,915	13,715	13,745	304,000	13,745
2015-01-20	13,900	13,950	13,780	13,940	306,600	13,940
2015-01-19	13,680	13,795	13,535	13,780	302,000	13,780
2015-01-16	13,285	13,675	13,235	13,665	439,300	13,665
2015-01-15	13,415	13,505	13,335	13,460	243,300	13,460
2015-01-14	13,440	13,485	13,285	13,345	206,500	13,345
2015-01-13	13,275	13,485	13,130	13,485	296,200	13,485
2015-01-09	13,500	13,500	13,315	13,380	202,300	13,380
2015-01-08	13,500	13,510	13,295	13,415	347,800	13,415
2015-01-07	13,215	13,475	13,215	13,295	280,300	13,295
2015-01-06	13,450	13,580	13,315	13,325	295,400	13,325
2015-01-05	13,695	13,780	13,570	13,725	179,700	13,725

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