1878 大東建託(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	17,455	17,625	17,380	17,580	176,700	17,580
2016-12-29	17,450	17,465	17,330	17,465	221,700	17,465
2016-12-28	17,345	17,475	17,310	17,395	156,000	17,395
2016-12-27	17,440	17,440	17,305	17,340	214,100	17,340
2016-12-26	17,445	17,550	17,355	17,440	200,900	17,440
2016-12-22	17,530	17,585	17,410	17,570	165,600	17,570
2016-12-21	17,580	17,680	17,410	17,450	303,000	17,450
2016-12-20	17,650	17,650	17,505	17,600	300,400	17,600
2016-12-19	17,285	17,435	17,250	17,410	210,800	17,410
2016-12-16	17,415	17,425	17,175	17,245	318,200	17,245
2016-12-15	17,535	17,610	17,310	17,325	274,900	17,325
2016-12-14	17,560	17,570	17,365	17,395	322,900	17,395
2016-12-13	17,095	17,615	17,040	17,495	505,200	17,495
2016-12-12	17,280	17,300	16,910	16,960	694,100	16,960
2016-12-09	17,310	17,395	17,170	17,195	435,300	17,195
2016-12-08	17,260	17,440	17,200	17,440	381,000	17,440
2016-12-07	17,255	17,320	17,015	17,205	381,200	17,205
2016-12-06	17,015	17,140	17,015	17,100	703,000	17,100
2016-12-05	17,255	17,290	16,950	16,950	734,000	16,950
2016-12-02	17,880	17,885	17,640	17,650	460,200	17,650
2016-12-01	17,930	18,000	17,805	17,885	428,000	17,885
2016-11-30	17,625	17,865	17,535	17,775	535,800	17,775
2016-11-29	17,610	17,795	17,525	17,545	365,100	17,545
2016-11-28	17,200	17,600	17,195	17,550	380,100	17,550
2016-11-25	16,950	17,135	16,895	17,135	279,200	17,135
2016-11-24	16,965	16,965	16,735	16,830	431,600	16,830
2016-11-22	17,000	17,135	16,955	17,000	323,700	17,000
2016-11-21	16,865	17,000	16,865	16,990	325,300	16,990
2016-11-18	17,000	17,025	16,795	16,825	300,200	16,825
2016-11-17	16,725	16,835	16,605	16,720	461,700	16,720
2016-11-16	16,855	16,855	16,655	16,725	338,800	16,725
2016-11-15	16,900	16,945	16,565	16,665	530,200	16,665
2016-11-14	16,695	16,975	16,660	16,900	413,500	16,900
2016-11-11	17,215	17,310	16,630	16,680	787,700	16,680
2016-11-10	17,590	17,670	17,125	17,335	603,200	17,335
2016-11-09	17,490	17,645	16,955	17,190	506,200	17,190
2016-11-08	17,480	17,500	17,200	17,400	353,200	17,400
2016-11-07	17,150	17,470	17,060	17,435	499,900	17,435
2016-11-04	17,320	17,385	17,050	17,185	650,900	17,185
2016-11-02	17,900	17,900	17,620	17,720	273,800	17,720
2016-11-01	17,750	17,910	17,610	17,810	442,100	17,810
2016-10-31	17,280	17,590	17,220	17,575	366,100	17,575
2016-10-28	17,495	17,495	17,225	17,370	481,600	17,370
2016-10-27	17,350	17,440	17,210	17,220	244,700	17,220
2016-10-26	17,200	17,445	17,150	17,300	331,100	17,300
2016-10-25	17,095	17,190	16,955	17,085	260,000	17,085
2016-10-24	17,035	17,085	16,785	17,085	470,700	17,085
2016-10-21	17,255	17,300	16,915	16,920	558,700	16,920
2016-10-20	17,335	17,550	17,230	17,435	602,600	17,435
2016-10-19	17,210	17,315	17,020	17,295	540,400	17,295
2016-10-17	16,080	16,180	16,000	16,180	225,400	16,180
2016-10-13	16,030	16,165	15,960	16,150	396,200	16,150
2016-10-12	15,615	15,955	15,575	15,900	424,800	15,900
2016-10-11	15,730	15,795	15,605	15,685	358,900	15,685
2016-10-07	15,880	15,885	15,570	15,605	358,800	15,605
2016-10-06	15,865	15,975	15,750	15,925	406,300	15,925
2016-10-05	16,095	16,145	15,690	15,710	483,900	15,710
2016-10-04	16,245	16,260	15,920	16,070	331,500	16,070
2016-10-03	16,090	16,215	16,015	16,195	314,000	16,195
2016-09-30	16,200	16,285	15,980	16,175	345,800	16,175
2016-09-29	16,340	16,440	16,260	16,380	181,200	16,380
2016-09-28	16,510	16,520	16,280	16,340	349,400	16,340
2016-09-27	16,400	16,745	16,350	16,745	405,000	16,745
2016-09-26	16,455	16,520	16,355	16,440	256,600	16,440
2016-09-23	16,500	16,500	16,305	16,440	463,800	16,440
2016-09-21	16,090	16,240	15,995	16,230	289,400	16,230
2016-09-20	16,080	16,225	15,960	15,995	392,300	15,995
2016-09-16	16,130	16,150	15,985	16,070	357,300	16,070
2016-09-15	16,190	16,210	15,990	16,060	298,900	16,060
2016-09-14	16,050	16,265	16,035	16,045	452,700	16,045
2016-09-13	15,820	15,980	15,820	15,980	253,000	15,980
2016-09-12	15,695	15,975	15,610	15,935	283,000	15,935
2016-09-09	16,080	16,155	15,855	15,880	325,300	15,880
2016-09-08	16,250	16,280	16,115	16,230	444,100	16,230
2016-09-07	16,300	16,350	16,045	16,185	553,900	16,185
2016-09-06	15,600	15,860	15,515	15,800	320,800	15,800
2016-09-05	15,580	15,615	15,375	15,520	310,300	15,520
2016-09-02	15,450	15,715	15,390	15,485	359,700	15,485
2016-09-01	15,285	15,350	15,080	15,300	305,300	15,300
2016-08-31	15,310	15,310	15,080	15,235	479,600	15,235
2016-08-30	15,265	15,320	15,025	15,255	411,000	15,255
2016-08-29	15,575	15,595	15,320	15,345	231,900	15,345
2016-08-26	15,475	15,585	15,385	15,400	283,000	15,400
2016-08-25	15,665	15,730	15,405	15,435	233,500	15,435
2016-08-24	15,585	15,620	15,360	15,555	214,000	15,555
2016-08-23	15,485	15,740	15,470	15,590	423,900	15,590
2016-08-22	15,325	15,460	15,215	15,430	337,300	15,430
2016-08-19	15,340	15,340	15,095	15,180	602,700	15,180
2016-08-18	15,710	15,745	15,210	15,270	746,100	15,270
2016-08-17	16,050	16,125	15,765	15,885	366,400	15,885
2016-08-16	16,460	16,460	16,005	16,090	421,200	16,090
2016-08-15	16,440	16,480	16,280	16,455	282,300	16,455
2016-08-12	16,615	16,815	16,435	16,480	496,300	16,480
2016-08-10	16,650	16,770	16,570	16,615	233,800	16,615
2016-08-09	16,590	16,735	16,505	16,675	248,100	16,675
2016-08-08	16,650	16,745	16,425	16,530	332,700	16,530
2016-08-05	16,635	16,775	16,390	16,545	469,100	16,545
2016-08-04	17,080	17,145	16,750	16,755	392,600	16,755
2016-08-03	17,110	17,160	16,890	16,980	388,200	16,980
2016-08-02	17,245	17,350	17,110	17,170	275,700	17,170
2016-08-01	16,955	17,375	16,765	17,365	427,800	17,365
2016-07-29	17,345	17,460	16,930	17,190	547,600	17,190
2016-07-28	17,225	17,460	17,215	17,370	292,600	17,370
2016-07-27	17,485	17,510	17,300	17,360	455,500	17,360
2016-07-26	17,320	17,430	17,220	17,335	271,100	17,335
2016-07-25	17,320	17,460	17,190	17,325	358,200	17,325
2016-07-22	17,090	17,350	17,085	17,200	303,900	17,200
2016-07-21	17,245	17,380	17,125	17,260	364,000	17,260
2016-07-20	16,805	17,130	16,720	17,120	542,400	17,120
2016-07-19	16,515	16,635	16,350	16,620	521,800	16,620
2016-07-15	16,945	16,985	16,705	16,795	579,400	16,795
2016-07-14	16,520	16,935	16,520	16,915	449,900	16,915
2016-07-13	16,745	16,770	16,490	16,520	657,500	16,520
2016-07-12	16,775	16,775	16,300	16,565	607,000	16,565
2016-07-11	16,445	16,850	16,430	16,720	363,800	16,720
2016-07-08	16,420	16,460	16,225	16,255	340,400	16,255
2016-07-07	16,370	16,445	16,265	16,410	432,400	16,410
2016-07-06	16,425	16,570	16,270	16,480	483,600	16,480
2016-07-05	16,680	16,690	16,450	16,615	364,400	16,615
2016-07-04	16,820	16,845	16,645	16,785	356,600	16,785
2016-07-01	16,785	16,875	16,705	16,850	296,200	16,850
2016-06-30	16,785	16,880	16,625	16,640	520,200	16,640
2016-06-29	16,590	16,745	16,430	16,730	283,900	16,730
2016-06-28	16,260	16,660	16,140	16,560	378,500	16,560
2016-06-27	15,770	16,430	15,710	16,385	533,200	16,385
2016-06-24	16,390	16,405	15,515	15,680	415,200	15,680
2016-06-23	16,495	16,545	16,235	16,345	218,800	16,345
2016-06-22	16,150	16,385	16,045	16,305	379,900	16,305
2016-06-21	15,880	16,165	15,830	16,110	405,800	16,110
2016-06-20	15,495	15,935	15,405	15,885	377,900	15,885
2016-06-17	15,410	15,490	15,230	15,270	471,500	15,270
2016-06-16	15,700	15,725	15,210	15,245	331,900	15,245
2016-06-15	15,440	15,620	15,305	15,500	333,700	15,500
2016-06-14	15,590	15,710	15,455	15,585	406,100	15,585
2016-06-13	15,750	15,795	15,535	15,610	436,600	15,610
2016-06-10	16,105	16,125	15,905	16,070	351,900	16,070
2016-06-09	16,140	16,220	16,090	16,110	304,900	16,110
2016-06-08	16,065	16,230	15,910	16,230	322,600	16,230
2016-06-07	16,035	16,080	15,775	15,955	264,600	15,955
2016-06-06	15,760	15,850	15,575	15,850	235,000	15,850
2016-06-03	15,940	15,975	15,820	15,915	272,500	15,915
2016-06-02	16,000	16,010	15,675	15,740	349,000	15,740
2016-06-01	16,200	16,230	16,010	16,070	409,500	16,070
2016-05-31	16,345	16,350	16,085	16,095	524,700	16,095
2016-05-30	16,270	16,330	16,095	16,330	128,600	16,330
2016-05-27	16,160	16,185	16,025	16,120	154,200	16,120
2016-05-26	16,290	16,290	16,080	16,235	249,500	16,235
2016-05-25	16,300	16,315	16,045	16,090	285,700	16,090
2016-05-24	16,275	16,395	16,145	16,155	332,900	16,155
2016-05-23	16,315	16,370	16,160	16,335	215,100	16,335
2016-05-20	16,405	16,435	16,290	16,405	258,100	16,405
2016-05-19	16,295	16,495	16,280	16,430	321,300	16,430
2016-05-18	16,260	16,400	16,195	16,275	380,900	16,275
2016-05-17	16,420	16,535	16,120	16,190	615,800	16,190
2016-05-16	16,685	16,810	16,475	16,550	344,600	16,550
2016-05-13	16,605	16,720	16,455	16,680	332,500	16,680
2016-05-12	16,565	16,745	16,490	16,600	467,400	16,600
2016-05-11	16,670	16,680	16,315	16,530	405,000	16,530
2016-05-10	16,020	16,585	16,010	16,585	637,300	16,585
2016-05-09	15,695	16,065	15,670	16,000	313,000	16,000
2016-05-06	16,245	16,245	15,615	15,640	502,200	15,640
2016-05-02	15,895	15,895	15,615	15,845	638,500	15,845
2016-04-28	15,895	15,945	15,360	15,495	588,600	15,495
2016-04-27	16,000	16,100	15,820	15,845	550,500	15,845
2016-04-26	15,900	15,965	15,810	15,820	360,700	15,820
2016-04-25	16,045	16,095	15,815	15,995	348,300	15,995
2016-04-22	15,800	16,035	15,795	16,030	451,100	16,030
2016-04-21	16,030	16,070	15,905	15,975	343,000	15,975
2016-04-20	15,810	15,900	15,780	15,875	452,200	15,875
2016-04-19	15,760	15,795	15,575	15,650	347,100	15,650
2016-04-18	15,485	15,695	15,400	15,600	294,000	15,600
2016-04-15	15,785	15,975	15,665	15,735	584,100	15,735
2016-04-14	15,835	16,025	15,555	16,025	816,100	16,025
2016-04-13	16,065	16,090	15,745	15,955	623,400	15,955
2016-04-12	16,195	16,245	16,010	16,175	294,600	16,175
2016-04-11	16,025	16,220	15,985	16,190	323,800	16,190
2016-04-08	16,200	16,355	15,850	16,170	623,900	16,170
2016-04-07	16,170	16,480	16,100	16,460	629,100	16,460
2016-04-06	16,315	16,360	15,965	16,170	536,500	16,170
2016-04-05	16,300	16,460	16,085	16,295	867,600	16,295
2016-04-04	15,875	16,180	15,860	15,980	478,600	15,980
2016-04-01	15,915	15,995	15,620	15,670	437,500	15,670
2016-03-31	16,200	16,245	15,980	15,980	452,900	15,980
2016-03-30	16,115	16,290	16,060	16,190	491,800	16,190
2016-03-29	16,050	16,065	15,765	15,945	494,100	15,945
2016-03-28	16,310	16,310	16,035	16,225	310,100	16,225
2016-03-25	16,195	16,310	16,085	16,170	241,300	16,170
2016-03-24	16,110	16,235	16,025	16,120	351,400	16,120
2016-03-23	16,180	16,370	16,075	16,245	303,700	16,245
2016-03-22	16,000	16,315	15,960	16,280	594,000	16,280
2016-03-18	16,200	16,320	15,880	16,215	917,600	16,215
2016-03-17	15,885	16,020	15,730	15,900	490,800	15,900
2016-03-16	15,765	15,870	15,675	15,770	285,300	15,770
2016-03-15	15,930	15,950	15,650	15,765	305,400	15,765
2016-03-14	15,730	15,915	15,505	15,895	336,000	15,895
2016-03-11	15,450	15,700	15,320	15,660	505,200	15,660
2016-03-10	15,490	15,695	15,390	15,610	330,700	15,610
2016-03-09	15,635	15,645	15,250	15,320	412,500	15,320
2016-03-08	15,615	15,650	15,280	15,480	461,000	15,480
2016-03-07	15,645	15,645	15,315	15,345	573,400	15,345
2016-03-04	16,450	16,455	15,630	15,845	762,500	15,845
2016-03-03	16,200	16,550	16,105	16,550	746,600	16,550
2016-03-02	15,955	16,145	15,900	16,090	427,300	16,090
2016-03-01	15,350	15,610	15,210	15,555	328,700	15,555
2016-02-29	15,695	15,695	15,255	15,280	632,600	15,280
2016-02-26	15,550	15,800	15,305	15,545	376,200	15,545
2016-02-25	15,200	15,415	15,140	15,295	491,400	15,295
2016-02-24	14,940	15,195	14,880	15,120	368,300	15,120
2016-02-23	15,385	15,410	14,870	14,980	369,600	14,980
2016-02-22	14,980	15,225	14,905	15,190	352,200	15,190
2016-02-19	14,995	15,155	14,835	15,005	488,200	15,005
2016-02-18	15,050	15,075	14,735	14,780	376,400	14,780
2016-02-17	14,900	15,055	14,520	14,725	404,300	14,725
2016-02-16	14,980	15,290	14,845	14,975	448,000	14,975
2016-02-15	14,555	15,080	14,420	14,900	729,700	14,900
2016-02-12	14,180	14,550	14,120	14,155	903,100	14,155
2016-02-10	14,650	14,705	14,060	14,250	774,300	14,250
2016-02-09	14,690	14,785	14,550	14,685	691,700	14,685
2016-02-08	14,690	15,330	14,680	15,190	542,000	15,190
2016-02-05	14,900	14,975	14,680	14,885	591,100	14,885
2016-02-04	15,075	15,310	15,040	15,125	717,600	15,125
2016-02-03	15,350	15,490	15,230	15,380	849,600	15,380
2016-02-02	15,595	15,810	15,440	15,680	731,800	15,680
2016-02-01	15,445	15,980	15,430	15,950	797,800	15,950
2016-01-29	14,980	15,240	14,445	15,230	1,071,000	15,230
2016-01-28	14,600	14,850	14,430	14,685	601,500	14,685
2016-01-27	14,350	14,610	14,190	14,595	462,900	14,595
2016-01-26	13,955	14,300	13,890	14,180	499,900	14,180
2016-01-25	14,050	14,120	13,855	14,075	345,700	14,075
2016-01-22	13,600	13,980	13,580	13,950	700,900	13,950
2016-01-21	13,510	13,785	13,190	13,190	665,400	13,190
2016-01-20	13,950	14,105	13,555	13,555	621,100	13,555
2016-01-19	13,990	14,040	13,805	13,980	500,600	13,980
2016-01-18	14,100	14,230	13,990	14,115	485,400	14,115
2016-01-15	13,995	14,275	13,985	14,255	732,000	14,255
2016-01-14	13,745	13,885	13,525	13,875	632,200	13,875
2016-01-13	13,980	14,050	13,860	13,990	461,500	13,990
2016-01-12	14,020	14,235	13,870	13,870	965,500	13,870
2016-01-08	14,330	14,445	13,980	13,995	819,900	13,995
2016-01-07	14,315	14,695	14,240	14,375	1,005,000	14,375
2016-01-06	14,130	14,190	13,960	14,035	420,900	14,035
2016-01-05	13,910	14,070	13,845	13,935	407,200	13,935
2016-01-04	14,010	14,075	13,725	13,845	315,300	13,845

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31