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
2016-12-3017,45517,62517,38017,580176,70017,580
2016-12-2917,45017,46517,33017,465221,70017,465
2016-12-2817,34517,47517,31017,395156,00017,395
2016-12-2717,44017,44017,30517,340214,10017,340
2016-12-2617,44517,55017,35517,440200,90017,440
2016-12-2217,53017,58517,41017,570165,60017,570
2016-12-2117,58017,68017,41017,450303,00017,450
2016-12-2017,65017,65017,50517,600300,40017,600
2016-12-1917,28517,43517,25017,410210,80017,410
2016-12-1617,41517,42517,17517,245318,20017,245
2016-12-1517,53517,61017,31017,325274,90017,325
2016-12-1417,56017,57017,36517,395322,90017,395
2016-12-1317,09517,61517,04017,495505,20017,495
2016-12-1217,28017,30016,91016,960694,10016,960
2016-12-0917,31017,39517,17017,195435,30017,195
2016-12-0817,26017,44017,20017,440381,00017,440
2016-12-0717,25517,32017,01517,205381,20017,205
2016-12-0617,01517,14017,01517,100703,00017,100
2016-12-0517,25517,29016,95016,950734,00016,950
2016-12-0217,88017,88517,64017,650460,20017,650
2016-12-0117,93018,00017,80517,885428,00017,885
2016-11-3017,62517,86517,53517,775535,80017,775
2016-11-2917,61017,79517,52517,545365,10017,545
2016-11-2817,20017,60017,19517,550380,10017,550
2016-11-2516,95017,13516,89517,135279,20017,135
2016-11-2416,96516,96516,73516,830431,60016,830
2016-11-2217,00017,13516,95517,000323,70017,000
2016-11-2116,86517,00016,86516,990325,30016,990
2016-11-1817,00017,02516,79516,825300,20016,825
2016-11-1716,72516,83516,60516,720461,70016,720
2016-11-1616,85516,85516,65516,725338,80016,725
2016-11-1516,90016,94516,56516,665530,20016,665
2016-11-1416,69516,97516,66016,900413,50016,900
2016-11-1117,21517,31016,63016,680787,70016,680
2016-11-1017,59017,67017,12517,335603,20017,335
2016-11-0917,49017,64516,95517,190506,20017,190
2016-11-0817,48017,50017,20017,400353,20017,400
2016-11-0717,15017,47017,06017,435499,90017,435
2016-11-0417,32017,38517,05017,185650,90017,185
2016-11-0217,90017,90017,62017,720273,80017,720
2016-11-0117,75017,91017,61017,810442,10017,810
2016-10-3117,28017,59017,22017,575366,10017,575
2016-10-2817,49517,49517,22517,370481,60017,370
2016-10-2717,35017,44017,21017,220244,70017,220
2016-10-2617,20017,44517,15017,300331,10017,300
2016-10-2517,09517,19016,95517,085260,00017,085
2016-10-2417,03517,08516,78517,085470,70017,085
2016-10-2117,25517,30016,91516,920558,70016,920
2016-10-2017,33517,55017,23017,435602,60017,435
2016-10-1917,21017,31517,02017,295540,40017,295
2016-10-1716,08016,18016,00016,180225,40016,180
2016-10-1316,03016,16515,96016,150396,20016,150
2016-10-1215,61515,95515,57515,900424,80015,900
2016-10-1115,73015,79515,60515,685358,90015,685
2016-10-0715,88015,88515,57015,605358,80015,605
2016-10-0615,86515,97515,75015,925406,30015,925
2016-10-0516,09516,14515,69015,710483,90015,710
2016-10-0416,24516,26015,92016,070331,50016,070
2016-10-0316,09016,21516,01516,195314,00016,195
2016-09-3016,20016,28515,98016,175345,80016,175
2016-09-2916,34016,44016,26016,380181,20016,380
2016-09-2816,51016,52016,28016,340349,40016,340
2016-09-2716,40016,74516,35016,745405,00016,745
2016-09-2616,45516,52016,35516,440256,60016,440
2016-09-2316,50016,50016,30516,440463,80016,440
2016-09-2116,09016,24015,99516,230289,40016,230
2016-09-2016,08016,22515,96015,995392,30015,995
2016-09-1616,13016,15015,98516,070357,30016,070
2016-09-1516,19016,21015,99016,060298,90016,060
2016-09-1416,05016,26516,03516,045452,70016,045
2016-09-1315,82015,98015,82015,980253,00015,980
2016-09-1215,69515,97515,61015,935283,00015,935
2016-09-0916,08016,15515,85515,880325,30015,880
2016-09-0816,25016,28016,11516,230444,10016,230
2016-09-0716,30016,35016,04516,185553,90016,185
2016-09-0615,60015,86015,51515,800320,80015,800
2016-09-0515,58015,61515,37515,520310,30015,520
2016-09-0215,45015,71515,39015,485359,70015,485
2016-09-0115,28515,35015,08015,300305,30015,300
2016-08-3115,31015,31015,08015,235479,60015,235
2016-08-3015,26515,32015,02515,255411,00015,255
2016-08-2915,57515,59515,32015,345231,90015,345
2016-08-2615,47515,58515,38515,400283,00015,400
2016-08-2515,66515,73015,40515,435233,50015,435
2016-08-2415,58515,62015,36015,555214,00015,555
2016-08-2315,48515,74015,47015,590423,90015,590
2016-08-2215,32515,46015,21515,430337,30015,430
2016-08-1915,34015,34015,09515,180602,70015,180
2016-08-1815,71015,74515,21015,270746,10015,270
2016-08-1716,05016,12515,76515,885366,40015,885
2016-08-1616,46016,46016,00516,090421,20016,090
2016-08-1516,44016,48016,28016,455282,30016,455
2016-08-1216,61516,81516,43516,480496,30016,480
2016-08-1016,65016,77016,57016,615233,80016,615
2016-08-0916,59016,73516,50516,675248,10016,675
2016-08-0816,65016,74516,42516,530332,70016,530
2016-08-0516,63516,77516,39016,545469,10016,545
2016-08-0417,08017,14516,75016,755392,60016,755
2016-08-0317,11017,16016,89016,980388,20016,980
2016-08-0217,24517,35017,11017,170275,70017,170
2016-08-0116,95517,37516,76517,365427,80017,365
2016-07-2917,34517,46016,93017,190547,60017,190
2016-07-2817,22517,46017,21517,370292,60017,370
2016-07-2717,48517,51017,30017,360455,50017,360
2016-07-2617,32017,43017,22017,335271,10017,335
2016-07-2517,32017,46017,19017,325358,20017,325
2016-07-2217,09017,35017,08517,200303,90017,200
2016-07-2117,24517,38017,12517,260364,00017,260
2016-07-2016,80517,13016,72017,120542,40017,120
2016-07-1916,51516,63516,35016,620521,80016,620
2016-07-1516,94516,98516,70516,795579,40016,795
2016-07-1416,52016,93516,52016,915449,90016,915
2016-07-1316,74516,77016,49016,520657,50016,520
2016-07-1216,77516,77516,30016,565607,00016,565
2016-07-1116,44516,85016,43016,720363,80016,720
2016-07-0816,42016,46016,22516,255340,40016,255
2016-07-0716,37016,44516,26516,410432,40016,410
2016-07-0616,42516,57016,27016,480483,60016,480
2016-07-0516,68016,69016,45016,615364,40016,615
2016-07-0416,82016,84516,64516,785356,60016,785
2016-07-0116,78516,87516,70516,850296,20016,850
2016-06-3016,78516,88016,62516,640520,20016,640
2016-06-2916,59016,74516,43016,730283,90016,730
2016-06-2816,26016,66016,14016,560378,50016,560
2016-06-2715,77016,43015,71016,385533,20016,385
2016-06-2416,39016,40515,51515,680415,20015,680
2016-06-2316,49516,54516,23516,345218,80016,345
2016-06-2216,15016,38516,04516,305379,90016,305
2016-06-2115,88016,16515,83016,110405,80016,110
2016-06-2015,49515,93515,40515,885377,90015,885
2016-06-1715,41015,49015,23015,270471,50015,270
2016-06-1615,70015,72515,21015,245331,90015,245
2016-06-1515,44015,62015,30515,500333,70015,500
2016-06-1415,59015,71015,45515,585406,10015,585
2016-06-1315,75015,79515,53515,610436,60015,610
2016-06-1016,10516,12515,90516,070351,90016,070
2016-06-0916,14016,22016,09016,110304,90016,110
2016-06-0816,06516,23015,91016,230322,60016,230
2016-06-0716,03516,08015,77515,955264,60015,955
2016-06-0615,76015,85015,57515,850235,00015,850
2016-06-0315,94015,97515,82015,915272,50015,915
2016-06-0216,00016,01015,67515,740349,00015,740
2016-06-0116,20016,23016,01016,070409,50016,070
2016-05-3116,34516,35016,08516,095524,70016,095
2016-05-3016,27016,33016,09516,330128,60016,330
2016-05-2716,16016,18516,02516,120154,20016,120
2016-05-2616,29016,29016,08016,235249,50016,235
2016-05-2516,30016,31516,04516,090285,70016,090
2016-05-2416,27516,39516,14516,155332,90016,155
2016-05-2316,31516,37016,16016,335215,10016,335
2016-05-2016,40516,43516,29016,405258,10016,405
2016-05-1916,29516,49516,28016,430321,30016,430
2016-05-1816,26016,40016,19516,275380,90016,275
2016-05-1716,42016,53516,12016,190615,80016,190
2016-05-1616,68516,81016,47516,550344,60016,550
2016-05-1316,60516,72016,45516,680332,50016,680
2016-05-1216,56516,74516,49016,600467,40016,600
2016-05-1116,67016,68016,31516,530405,00016,530
2016-05-1016,02016,58516,01016,585637,30016,585
2016-05-0915,69516,06515,67016,000313,00016,000
2016-05-0616,24516,24515,61515,640502,20015,640
2016-05-0215,89515,89515,61515,845638,50015,845
2016-04-2815,89515,94515,36015,495588,60015,495
2016-04-2716,00016,10015,82015,845550,50015,845
2016-04-2615,90015,96515,81015,820360,70015,820
2016-04-2516,04516,09515,81515,995348,30015,995
2016-04-2215,80016,03515,79516,030451,10016,030
2016-04-2116,03016,07015,90515,975343,00015,975
2016-04-2015,81015,90015,78015,875452,20015,875
2016-04-1915,76015,79515,57515,650347,10015,650
2016-04-1815,48515,69515,40015,600294,00015,600
2016-04-1515,78515,97515,66515,735584,10015,735
2016-04-1415,83516,02515,55516,025816,10016,025
2016-04-1316,06516,09015,74515,955623,40015,955
2016-04-1216,19516,24516,01016,175294,60016,175
2016-04-1116,02516,22015,98516,190323,80016,190
2016-04-0816,20016,35515,85016,170623,90016,170
2016-04-0716,17016,48016,10016,460629,10016,460
2016-04-0616,31516,36015,96516,170536,50016,170
2016-04-0516,30016,46016,08516,295867,60016,295
2016-04-0415,87516,18015,86015,980478,60015,980
2016-04-0115,91515,99515,62015,670437,50015,670
2016-03-3116,20016,24515,98015,980452,90015,980
2016-03-3016,11516,29016,06016,190491,80016,190
2016-03-2916,05016,06515,76515,945494,10015,945
2016-03-2816,31016,31016,03516,225310,10016,225
2016-03-2516,19516,31016,08516,170241,30016,170
2016-03-2416,11016,23516,02516,120351,40016,120
2016-03-2316,18016,37016,07516,245303,70016,245
2016-03-2216,00016,31515,96016,280594,00016,280
2016-03-1816,20016,32015,88016,215917,60016,215
2016-03-1715,88516,02015,73015,900490,80015,900
2016-03-1615,76515,87015,67515,770285,30015,770
2016-03-1515,93015,95015,65015,765305,40015,765
2016-03-1415,73015,91515,50515,895336,00015,895
2016-03-1115,45015,70015,32015,660505,20015,660
2016-03-1015,49015,69515,39015,610330,70015,610
2016-03-0915,63515,64515,25015,320412,50015,320
2016-03-0815,61515,65015,28015,480461,00015,480
2016-03-0715,64515,64515,31515,345573,40015,345
2016-03-0416,45016,45515,63015,845762,50015,845
2016-03-0316,20016,55016,10516,550746,60016,550
2016-03-0215,95516,14515,90016,090427,30016,090
2016-03-0115,35015,61015,21015,555328,70015,555
2016-02-2915,69515,69515,25515,280632,60015,280
2016-02-2615,55015,80015,30515,545376,20015,545
2016-02-2515,20015,41515,14015,295491,40015,295
2016-02-2414,94015,19514,88015,120368,30015,120
2016-02-2315,38515,41014,87014,980369,60014,980
2016-02-2214,98015,22514,90515,190352,20015,190
2016-02-1914,99515,15514,83515,005488,20015,005
2016-02-1815,05015,07514,73514,780376,40014,780
2016-02-1714,90015,05514,52014,725404,30014,725
2016-02-1614,98015,29014,84514,975448,00014,975
2016-02-1514,55515,08014,42014,900729,70014,900
2016-02-1214,18014,55014,12014,155903,10014,155
2016-02-1014,65014,70514,06014,250774,30014,250
2016-02-0914,69014,78514,55014,685691,70014,685
2016-02-0814,69015,33014,68015,190542,00015,190
2016-02-0514,90014,97514,68014,885591,10014,885
2016-02-0415,07515,31015,04015,125717,60015,125
2016-02-0315,35015,49015,23015,380849,60015,380
2016-02-0215,59515,81015,44015,680731,80015,680
2016-02-0115,44515,98015,43015,950797,80015,950
2016-01-2914,98015,24014,44515,2301,071,00015,230
2016-01-2814,60014,85014,43014,685601,50014,685
2016-01-2714,35014,61014,19014,595462,90014,595
2016-01-2613,95514,30013,89014,180499,90014,180
2016-01-2514,05014,12013,85514,075345,70014,075
2016-01-2213,60013,98013,58013,950700,90013,950
2016-01-2113,51013,78513,19013,190665,40013,190
2016-01-2013,95014,10513,55513,555621,10013,555
2016-01-1913,99014,04013,80513,980500,60013,980
2016-01-1814,10014,23013,99014,115485,40014,115
2016-01-1513,99514,27513,98514,255732,00014,255
2016-01-1413,74513,88513,52513,875632,20013,875
2016-01-1313,98014,05013,86013,990461,50013,990
2016-01-1214,02014,23513,87013,870965,50013,870
2016-01-0814,33014,44513,98013,995819,90013,995
2016-01-0714,31514,69514,24014,3751,005,00014,375
2016-01-0614,13014,19013,96014,035420,90014,035
2016-01-0513,91014,07013,84513,935407,20013,935
2016-01-0414,01014,07513,72513,845315,30013,845

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