1878 大東建託(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	23,125	23,125	22,945	22,975	170,100	22,975
2017-12-28	23,105	23,360	23,005	23,155	316,800	23,155
2017-12-27	23,380	23,550	23,315	23,395	198,300	23,395
2017-12-26	23,025	23,325	23,025	23,295	163,700	23,295
2017-12-25	22,840	23,050	22,740	23,010	110,800	23,010
2017-12-22	22,740	22,930	22,730	22,840	165,100	22,840
2017-12-21	22,545	22,815	22,520	22,730	241,800	22,730
2017-12-20	22,595	22,675	22,220	22,595	526,800	22,595
2017-12-19	23,245	23,270	22,740	22,845	576,700	22,845
2017-12-18	23,270	23,455	23,170	23,435	297,500	23,435
2017-12-15	23,150	23,305	23,050	23,170	471,800	23,170
2017-12-14	22,965	23,260	22,905	23,255	470,900	23,255
2017-12-13	22,900	23,210	22,865	23,070	439,000	23,070
2017-12-12	22,785	22,995	22,540	22,890	480,600	22,890
2017-12-11	22,745	22,825	22,480	22,785	382,200	22,785
2017-12-08	22,130	22,670	22,130	22,665	693,200	22,665
2017-12-07	21,800	22,110	21,765	22,095	434,200	22,095
2017-12-06	21,625	21,850	21,400	21,525	553,200	21,525
2017-12-05	21,010	21,550	20,805	21,465	634,000	21,465
2017-12-04	20,500	20,750	20,500	20,740	274,000	20,740
2017-12-01	20,450	20,595	20,400	20,500	315,200	20,500
2017-11-30	20,645	20,900	20,440	20,545	1,041,500	20,545
2017-11-29	20,640	20,730	20,450	20,695	404,100	20,695
2017-11-28	20,435	20,685	20,380	20,610	395,100	20,610
2017-11-27	20,180	20,430	20,095	20,385	350,200	20,385
2017-11-24	19,960	20,245	19,800	20,190	334,100	20,190
2017-11-22	20,160	20,245	19,955	20,040	513,400	20,040
2017-11-21	20,355	20,480	20,300	20,395	405,400	20,395
2017-11-20	20,155	20,430	20,080	20,375	287,800	20,375
2017-11-17	20,495	20,530	20,180	20,275	467,500	20,275
2017-11-16	20,380	20,540	20,235	20,470	346,500	20,470
2017-11-15	20,485	20,625	20,280	20,575	508,800	20,575
2017-11-13	20,400	20,530	20,275	20,440	228,000	20,440
2017-11-10	20,085	20,430	20,085	20,380	292,600	20,380
2017-11-09	20,225	20,520	20,085	20,280	499,200	20,280
2017-11-08	20,045	20,315	19,970	20,295	319,000	20,295
2017-11-07	19,925	20,035	19,885	20,035	362,700	20,035
2017-11-06	20,250	20,295	19,895	19,925	546,600	19,925
2017-11-02	20,505	20,575	20,360	20,470	450,000	20,470
2017-11-01	20,150	20,445	19,985	20,430	590,900	20,430
2017-10-31	20,040	20,040	19,660	19,835	503,400	19,835
2017-10-30	20,060	20,115	19,750	20,115	734,800	20,115
2017-10-27	20,100	20,155	19,680	20,060	763,900	20,060
2017-10-26	20,200	20,460	20,150	20,195	514,700	20,195
2017-10-25	20,555	20,590	20,320	20,350	520,900	20,350
2017-10-24	20,545	20,715	20,535	20,645	321,300	20,645
2017-10-23	20,675	20,680	20,435	20,505	322,100	20,505
2017-10-20	20,640	20,650	20,515	20,595	322,100	20,595
2017-10-19	20,645	20,670	20,490	20,495	367,000	20,495
2017-10-18	20,380	20,650	20,335	20,615	333,100	20,615
2017-10-17	20,550	20,560	20,250	20,395	419,200	20,395
2017-10-16	20,500	20,655	20,440	20,450	401,900	20,450
2017-10-13	20,610	20,680	20,195	20,380	881,800	20,380
2017-10-12	20,950	21,145	20,925	21,030	342,100	21,030
2017-10-11	20,465	20,740	20,405	20,740	338,500	20,740
2017-10-10	20,295	20,665	20,255	20,655	328,600	20,655
2017-10-06	20,300	20,345	20,110	20,235	407,700	20,235
2017-10-05	20,035	20,295	19,955	20,105	358,800	20,105
2017-10-04	20,290	20,385	20,010	20,135	657,400	20,135
2017-10-03	20,565	20,655	20,470	20,640	273,700	20,640
2017-10-02	20,560	20,630	20,385	20,415	456,000	20,415
2017-09-29	20,500	20,535	20,395	20,500	368,900	20,500
2017-09-28	20,550	20,685	20,355	20,680	385,600	20,680
2017-09-27	20,205	20,380	20,175	20,320	273,300	20,320
2017-09-26	20,595	20,720	20,525	20,550	513,600	20,550
2017-09-25	20,405	20,485	20,350	20,465	266,300	20,465
2017-09-22	20,310	20,420	20,210	20,325	447,900	20,325
2017-09-21	20,070	20,270	20,030	20,195	421,400	20,195
2017-09-20	19,695	19,990	19,645	19,895	362,800	19,895
2017-09-19	19,500	19,595	19,360	19,595	340,500	19,595
2017-09-15	19,340	19,415	19,220	19,385	421,400	19,385
2017-09-14	19,365	19,365	19,220	19,270	304,900	19,270
2017-09-13	19,060	19,260	19,015	19,235	331,500	19,235
2017-09-12	19,245	19,360	19,135	19,150	320,400	19,150
2017-09-11	19,385	19,385	19,045	19,085	229,500	19,085
2017-09-08	19,155	19,280	19,135	19,210	265,000	19,210
2017-09-07	19,115	19,305	19,095	19,145	231,500	19,145
2017-09-06	18,700	19,010	18,690	18,960	306,900	18,960
2017-09-05	19,050	19,080	18,780	18,800	335,300	18,800
2017-09-04	19,365	19,435	19,050	19,160	227,000	19,160
2017-09-01	19,485	19,530	19,320	19,365	250,200	19,365
2017-08-31	19,545	19,590	19,460	19,485	326,300	19,485
2017-08-30	19,350	19,395	19,225	19,365	187,500	19,365
2017-08-29	19,235	19,345	19,090	19,245	349,300	19,245
2017-08-28	19,010	19,290	19,005	19,285	261,300	19,285
2017-08-25	19,115	19,175	19,030	19,120	162,200	19,120
2017-08-24	19,150	19,210	19,080	19,110	173,500	19,110
2017-08-23	19,240	19,280	19,060	19,095	250,500	19,095
2017-08-22	19,220	19,250	19,040	19,095	271,000	19,095
2017-08-21	19,250	19,275	19,135	19,190	244,500	19,190
2017-08-18	19,160	19,385	19,040	19,290	305,700	19,290
2017-08-17	19,315	19,440	19,215	19,290	296,500	19,290
2017-08-16	19,475	19,535	19,220	19,295	275,000	19,295
2017-08-15	19,535	19,620	19,440	19,465	354,900	19,465
2017-08-14	19,575	19,595	19,270	19,405	367,700	19,405
2017-08-10	19,495	19,540	19,340	19,370	308,700	19,370
2017-08-09	19,580	19,785	19,520	19,560	409,300	19,560
2017-08-08	19,845	19,845	19,550	19,700	439,500	19,700
2017-08-07	19,710	19,910	19,710	19,880	310,800	19,880
2017-08-04	19,500	19,665	19,310	19,650	449,900	19,650
2017-08-03	19,190	19,395	19,010	19,390	628,600	19,390
2017-08-02	19,125	19,225	18,910	19,055	340,200	19,055
2017-08-01	18,650	19,060	18,650	19,010	278,400	19,010
2017-07-31	18,650	18,705	18,570	18,640	289,800	18,640
2017-07-28	18,800	18,870	18,555	18,745	323,800	18,745
2017-07-27	18,420	18,635	18,385	18,460	376,700	18,460
2017-07-26	18,540	18,550	18,180	18,240	250,900	18,240
2017-07-25	18,445	18,445	18,300	18,355	213,100	18,355
2017-07-24	18,490	18,505	18,340	18,425	288,900	18,425
2017-07-21	18,360	18,660	18,330	18,605	296,200	18,605
2017-07-20	18,720	18,790	18,420	18,485	452,400	18,485
2017-07-19	18,180	18,285	18,125	18,250	242,100	18,250
2017-07-18	17,960	18,105	17,910	18,025	327,500	18,025
2017-07-14	17,870	18,120	17,870	18,070	229,800	18,070
2017-07-13	17,930	18,035	17,885	17,885	294,900	17,885
2017-07-12	17,980	18,125	17,885	17,890	256,900	17,890
2017-07-11	18,025	18,050	17,875	18,025	253,700	18,025
2017-07-10	18,020	18,140	17,940	18,110	230,200	18,110
2017-07-07	18,035	18,095	17,860	17,905	274,600	17,905
2017-07-06	18,000	18,275	17,990	18,180	393,900	18,180
2017-07-05	17,650	17,950	17,485	17,950	575,800	17,950
2017-07-04	17,585	17,665	17,510	17,590	224,100	17,590
2017-07-03	17,495	17,635	17,450	17,485	244,200	17,485
2017-06-30	17,535	17,565	17,390	17,495	270,100	17,495
2017-06-29	17,525	17,555	17,390	17,530	227,400	17,530
2017-06-28	17,600	17,655	17,500	17,525	219,800	17,525
2017-06-27	17,765	17,830	17,675	17,710	309,600	17,710
2017-06-26	17,695	17,810	17,680	17,695	158,800	17,695
2017-06-23	17,985	17,985	17,715	17,720	303,500	17,720
2017-06-22	18,050	18,120	17,995	18,005	311,000	18,005
2017-06-21	18,190	18,250	18,090	18,095	422,700	18,095
2017-06-20	18,135	18,315	18,120	18,140	500,300	18,140
2017-06-19	17,835	18,060	17,805	18,040	347,600	18,040
2017-06-16	17,855	17,915	17,765	17,840	540,300	17,840
2017-06-15	17,525	17,900	17,520	17,855	591,300	17,855
2017-06-14	17,540	17,575	17,380	17,405	388,100	17,405
2017-06-13	17,455	17,605	17,415	17,585	304,400	17,585
2017-06-12	17,295	17,435	17,215	17,410	375,500	17,410
2017-06-09	17,390	17,445	17,250	17,260	512,000	17,260
2017-06-08	17,635	17,645	17,420	17,420	497,700	17,420
2017-06-07	17,670	17,850	17,630	17,645	457,500	17,645
2017-06-06	17,700	17,700	17,570	17,655	284,600	17,655
2017-06-05	17,430	17,760	17,355	17,705	483,600	17,705
2017-06-02	17,635	17,645	17,460	17,475	331,400	17,475
2017-06-01	17,450	17,600	17,415	17,500	366,900	17,500
2017-05-31	17,260	17,475	17,210	17,470	565,900	17,470
2017-05-30	17,300	17,515	17,250	17,360	244,000	17,360
2017-05-29	17,185	17,320	17,105	17,245	252,400	17,245
2017-05-26	17,310	17,390	17,155	17,185	252,300	17,185
2017-05-25	17,315	17,460	17,305	17,380	193,400	17,380
2017-05-24	17,500	17,525	17,205	17,345	371,400	17,345
2017-05-23	17,045	17,505	17,045	17,430	750,600	17,430
2017-05-22	16,960	17,025	16,895	17,025	311,900	17,025
2017-05-19	16,860	16,930	16,780	16,915	392,500	16,915
2017-05-18	16,710	16,840	16,705	16,825	347,100	16,825
2017-05-17	16,815	16,860	16,715	16,810	415,500	16,810
2017-05-16	16,940	16,980	16,760	16,850	485,600	16,850
2017-05-15	16,800	16,970	16,780	16,935	278,000	16,935
2017-05-12	16,905	16,925	16,635	16,755	361,600	16,755
2017-05-11	16,940	17,045	16,895	16,965	290,400	16,965
2017-05-10	16,900	17,055	16,765	17,015	464,900	17,015
2017-05-09	16,810	16,970	16,735	16,825	630,400	16,825
2017-05-08	16,505	16,720	16,355	16,615	705,300	16,615
2017-05-02	16,495	16,785	16,495	16,585	564,200	16,585
2017-05-01	16,250	16,455	16,235	16,415	328,900	16,415
2017-04-28	16,385	16,445	16,280	16,400	469,000	16,400
2017-04-27	16,145	16,380	16,145	16,370	578,700	16,370
2017-04-26	16,160	16,335	16,045	16,335	396,900	16,335
2017-04-25	16,145	16,330	16,145	16,260	300,600	16,260
2017-04-24	16,195	16,285	16,145	16,220	292,700	16,220
2017-04-21	16,005	16,180	15,910	16,125	281,900	16,125
2017-04-20	16,180	16,180	16,005	16,090	335,700	16,090
2017-04-19	16,145	16,315	16,105	16,155	581,100	16,155
2017-04-18	16,230	16,250	16,095	16,230	328,500	16,230
2017-04-17	15,960	16,250	15,950	16,235	354,800	16,235
2017-04-14	15,965	16,065	15,865	15,945	368,200	15,945
2017-04-13	15,895	15,985	15,830	15,955	384,300	15,955
2017-04-12	15,620	15,980	15,585	15,965	599,800	15,965
2017-04-11	15,530	15,810	15,530	15,700	494,100	15,700
2017-04-10	15,555	15,680	15,420	15,500	289,700	15,500
2017-04-07	15,310	15,510	15,185	15,405	574,200	15,405
2017-04-06	15,380	15,435	15,165	15,270	692,300	15,270
2017-04-05	15,155	15,580	15,150	15,460	975,000	15,460
2017-04-04	15,115	15,220	15,015	15,065	597,400	15,065
2017-04-03	15,285	15,350	15,120	15,175	544,800	15,175
2017-03-31	15,375	15,565	15,285	15,295	578,300	15,295
2017-03-30	15,305	15,490	15,305	15,310	537,700	15,310
2017-03-29	15,430	15,605	15,295	15,575	1,205,800	15,575
2017-03-28	16,200	16,220	16,080	16,195	559,100	16,195
2017-03-27	16,005	16,250	16,005	16,140	508,300	16,140
2017-03-24	15,945	16,290	15,900	16,290	564,700	16,290
2017-03-23	15,900	15,915	15,675	15,895	396,300	15,895
2017-03-22	15,800	16,025	15,770	15,955	640,400	15,955
2017-03-21	15,615	15,810	15,575	15,785	555,500	15,785
2017-03-17	15,480	15,530	15,355	15,530	887,400	15,530
2017-03-16	15,740	15,740	15,520	15,555	558,000	15,555
2017-03-15	15,695	15,755	15,585	15,750	316,100	15,750
2017-03-14	15,740	15,825	15,685	15,800	385,500	15,800
2017-03-13	15,635	15,785	15,620	15,715	274,700	15,715
2017-03-10	15,700	15,755	15,600	15,685	414,800	15,685
2017-03-09	15,650	15,650	15,520	15,605	227,200	15,605
2017-03-08	15,575	15,575	15,455	15,555	325,800	15,555
2017-03-07	15,400	15,595	15,340	15,595	327,900	15,595
2017-03-06	15,270	15,485	15,220	15,450	422,500	15,450
2017-03-03	15,710	15,785	15,220	15,315	825,500	15,315
2017-03-02	15,870	16,010	15,850	16,005	549,400	16,005
2017-03-01	15,815	15,840	15,665	15,710	265,100	15,710
2017-02-28	15,820	15,880	15,710	15,720	451,200	15,720
2017-02-27	15,605	15,810	15,605	15,735	256,800	15,735
2017-02-24	15,680	15,800	15,670	15,715	328,000	15,715
2017-02-23	15,715	15,745	15,575	15,740	369,600	15,740
2017-02-22	15,860	15,925	15,430	15,650	691,100	15,650
2017-02-21	15,775	15,865	15,760	15,805	229,100	15,805
2017-02-20	15,840	15,850	15,655	15,775	374,000	15,775
2017-02-17	16,005	16,020	15,815	15,855	316,600	15,855
2017-02-16	16,000	16,000	15,790	15,910	591,900	15,910
2017-02-15	16,070	16,080	15,935	15,980	301,900	15,980
2017-02-14	16,200	16,210	15,960	15,980	388,900	15,980
2017-02-13	16,005	16,260	15,935	16,185	434,700	16,185
2017-02-10	16,005	16,040	15,870	15,965	512,600	15,965
2017-02-09	15,765	15,915	15,745	15,850	591,300	15,850
2017-02-08	15,595	15,635	15,410	15,565	560,400	15,565
2017-02-07	15,450	15,625	15,315	15,595	636,200	15,595
2017-02-06	15,600	15,620	15,415	15,500	555,400	15,500
2017-02-03	15,660	15,685	15,515	15,585	602,400	15,585
2017-02-02	15,950	15,950	15,620	15,670	777,400	15,670
2017-02-01	15,825	16,040	15,825	15,920	401,400	15,920
2017-01-31	15,885	15,945	15,730	15,790	643,500	15,790
2017-01-30	16,000	16,090	15,780	15,980	845,800	15,980
2017-01-27	16,320	16,585	16,070	16,370	882,700	16,370
2017-01-26	16,005	16,075	15,965	16,010	539,300	16,010
2017-01-25	16,310	16,395	15,765	15,915	906,400	15,915
2017-01-24	16,475	16,500	16,300	16,345	449,600	16,345
2017-01-23	16,520	16,600	16,435	16,550	358,700	16,550
2017-01-20	16,565	16,700	16,510	16,665	469,500	16,665
2017-01-19	16,670	16,775	16,620	16,710	340,400	16,710
2017-01-18	16,705	16,775	16,540	16,620	347,100	16,620
2017-01-17	16,920	16,935	16,700	16,700	326,700	16,700
2017-01-16	17,015	17,090	16,825	16,920	269,400	16,920
2017-01-13	16,825	17,035	16,690	16,985	663,900	16,985
2017-01-12	17,500	17,535	17,060	17,170	621,900	17,170
2017-01-11	17,760	17,810	17,660	17,700	266,800	17,700
2017-01-10	18,015	18,020	17,580	17,795	692,500	17,795
2017-01-06	17,900	18,170	17,870	18,165	349,000	18,165
2017-01-05	17,960	17,960	17,770	17,930	340,300	17,930
2017-01-04	17,690	17,845	17,535	17,810	335,000	17,810

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