1878 大東建託(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	15,210	15,250	14,920	15,015	191,400	15,015
2018-12-27	14,940	15,400	14,890	15,260	270,000	15,260
2018-12-26	14,530	14,850	14,405	14,640	239,900	14,640
2018-12-25	15,055	15,055	14,450	14,500	348,100	14,500
2018-12-21	15,450	15,655	15,235	15,255	446,400	15,255
2018-12-20	15,480	15,785	15,310	15,385	362,100	15,385
2018-12-19	15,460	15,615	15,205	15,590	411,700	15,590
2018-12-18	16,010	16,520	15,590	15,600	1,018,300	15,600
2018-12-17	15,210	15,415	15,160	15,395	228,000	15,395
2018-12-14	15,530	15,640	15,215	15,240	350,300	15,240
2018-12-13	15,780	15,825	15,520	15,570	373,300	15,570
2018-12-12	15,550	16,000	15,480	15,830	657,200	15,830
2018-12-11	15,145	15,410	15,130	15,330	357,700	15,330
2018-12-10	15,040	15,215	15,000	15,070	292,600	15,070
2018-12-07	14,950	15,250	14,880	15,200	437,000	15,200
2018-12-06	14,875	14,990	14,745	14,890	348,500	14,890
2018-12-05	14,600	15,075	14,570	14,985	323,100	14,985
2018-12-04	15,005	15,015	14,610	14,610	299,600	14,610
2018-12-03	15,030	15,340	15,005	15,195	345,000	15,195
2018-11-30	14,910	15,110	14,800	14,830	1,103,900	14,830
2018-11-29	15,300	15,300	14,990	14,990	267,700	14,990
2018-11-28	15,290	15,435	15,125	15,250	410,200	15,250
2018-11-27	14,720	15,125	14,600	15,075	351,100	15,075
2018-11-26	14,720	14,860	14,610	14,710	276,500	14,710
2018-11-22	14,535	14,725	14,365	14,700	379,300	14,700
2018-11-21	14,205	14,320	14,165	14,270	350,500	14,270
2018-11-20	14,460	14,515	14,320	14,320	317,400	14,320
2018-11-19	14,700	14,810	14,455	14,460	285,800	14,460
2018-11-16	14,890	14,935	14,615	14,615	360,500	14,615
2018-11-15	14,900	14,960	14,815	14,845	233,300	14,845
2018-11-14	14,965	15,130	14,835	14,885	357,900	14,885
2018-11-13	15,230	15,280	14,960	15,100	517,400	15,100
2018-11-12	15,600	15,710	15,420	15,695	213,900	15,695
2018-11-09	15,800	16,065	15,530	15,705	496,900	15,705
2018-11-08	15,540	15,725	15,380	15,710	362,400	15,710
2018-11-07	15,240	15,450	15,160	15,385	390,500	15,385
2018-11-06	15,495	15,585	15,115	15,225	530,700	15,225
2018-11-05	15,295	15,865	15,250	15,780	563,300	15,780
2018-11-02	14,945	15,200	14,855	15,195	316,900	15,195
2018-11-01	14,725	14,950	14,465	14,950	532,500	14,950
2018-10-31	13,765	14,990	13,750	14,900	998,500	14,900
2018-10-30	14,655	14,795	13,655	13,840	1,377,700	13,840
2018-10-29	14,960	15,300	14,770	15,050	778,000	15,050
2018-10-26	14,600	14,800	14,515	14,700	387,100	14,700
2018-10-25	14,655	14,725	14,495	14,615	336,600	14,615
2018-10-24	14,810	14,895	14,650	14,805	334,600	14,805
2018-10-23	14,790	14,795	14,435	14,510	484,300	14,510
2018-10-22	14,555	15,170	14,525	15,100	580,500	15,100
2018-10-19	14,550	14,575	14,035	14,490	904,300	14,490
2018-10-18	14,815	14,985	14,715	14,835	610,500	14,835
2018-10-17	14,750	14,900	14,515	14,885	349,600	14,885
2018-10-16	14,530	14,640	14,435	14,545	373,600	14,545
2018-10-15	14,300	14,485	14,160	14,395	336,200	14,395
2018-10-12	14,500	14,575	14,450	14,495	326,700	14,495
2018-10-11	14,470	14,630	14,380	14,540	561,200	14,540
2018-10-10	14,770	14,855	14,645	14,770	427,400	14,770
2018-10-09	15,000	15,065	14,820	14,930	806,800	14,930
2018-10-05	15,040	15,185	14,815	14,885	456,300	14,885
2018-10-04	14,975	15,020	14,720	14,770	489,900	14,770
2018-10-03	15,000	15,545	14,890	14,940	1,441,700	14,940
2018-10-02	14,505	14,640	14,285	14,290	485,600	14,290
2018-10-01	14,505	14,565	14,390	14,455	230,800	14,455
2018-09-28	14,740	14,820	14,600	14,615	377,100	14,615
2018-09-27	14,660	14,765	14,605	14,650	409,500	14,650
2018-09-26	14,850	14,940	14,640	14,725	441,000	14,725
2018-09-25	14,900	15,205	14,895	15,190	442,200	15,190
2018-09-21	15,200	15,260	14,905	14,940	700,200	14,940
2018-09-20	15,065	15,080	14,605	15,010	693,600	15,010
2018-09-19	15,420	15,630	15,055	15,130	731,000	15,130
2018-09-18	14,150	15,040	14,140	15,020	953,600	15,020
2018-09-14	13,995	14,390	13,915	14,290	820,100	14,290
2018-09-13	14,310	14,475	14,085	14,100	742,900	14,100
2018-09-12	14,910	14,910	14,360	14,390	550,400	14,390
2018-09-11	15,235	15,325	15,120	15,175	361,800	15,175
2018-09-10	15,175	15,450	15,175	15,285	242,600	15,285
2018-09-07	15,100	15,305	14,970	15,240	428,500	15,240
2018-09-06	15,500	15,535	15,340	15,365	510,900	15,365
2018-09-05	15,900	15,900	15,385	15,470	574,500	15,470
2018-09-04	15,810	16,145	15,810	16,060	373,800	16,060
2018-09-03	16,280	16,280	15,595	15,900	729,300	15,900
2018-08-31	16,600	16,740	16,510	16,650	366,700	16,650
2018-08-30	16,640	16,800	16,550	16,595	259,100	16,595
2018-08-29	16,610	16,670	16,515	16,605	216,600	16,605
2018-08-28	16,745	16,840	16,485	16,500	166,900	16,500
2018-08-27	16,530	16,655	16,480	16,625	144,200	16,625
2018-08-24	16,385	16,510	16,315	16,425	177,100	16,425
2018-08-23	16,230	16,420	16,210	16,295	162,800	16,295
2018-08-22	16,340	16,540	16,210	16,310	274,800	16,310
2018-08-21	16,620	16,665	16,480	16,545	166,000	16,545
2018-08-20	16,595	16,760	16,555	16,710	179,200	16,710
2018-08-17	16,350	16,550	16,185	16,530	326,400	16,530
2018-08-16	16,300	16,425	16,030	16,280	280,600	16,280
2018-08-15	16,490	16,635	16,260	16,475	331,700	16,475
2018-08-14	16,385	16,680	16,385	16,560	257,800	16,560
2018-08-13	16,405	16,505	16,180	16,345	324,200	16,345
2018-08-10	17,200	17,200	16,610	16,610	478,800	16,610
2018-08-09	17,525	17,585	17,285	17,290	286,200	17,290
2018-08-08	17,615	17,790	17,525	17,525	241,400	17,525
2018-08-07	17,600	17,900	17,510	17,880	174,100	17,880
2018-08-06	17,855	17,900	17,680	17,695	155,500	17,695
2018-08-03	17,660	17,915	17,635	17,855	253,900	17,855
2018-08-02	18,315	18,315	17,950	17,980	190,100	17,980
2018-08-01	18,655	18,655	18,250	18,280	275,700	18,280
2018-07-31	18,500	18,755	18,370	18,665	342,400	18,665
2018-07-30	18,700	18,740	18,425	18,555	361,100	18,555
2018-07-27	18,500	18,725	18,405	18,700	302,700	18,700
2018-07-26	18,215	18,440	18,190	18,390	204,100	18,390
2018-07-25	17,980	18,215	17,875	18,180	233,300	18,180
2018-07-24	17,750	17,950	17,655	17,950	274,200	17,950
2018-07-23	17,905	17,910	17,220	17,590	452,400	17,590
2018-07-20	18,400	18,440	18,230	18,365	177,800	18,365
2018-07-19	18,380	18,445	18,180	18,230	155,900	18,230
2018-07-18	18,450	18,500	18,290	18,355	152,600	18,355
2018-07-17	18,295	18,540	18,255	18,475	169,800	18,475
2018-07-13	18,275	18,325	18,150	18,245	169,900	18,245
2018-07-12	18,095	18,460	18,085	18,275	242,000	18,275
2018-07-11	18,100	18,215	17,995	18,015	317,300	18,015
2018-07-10	18,460	18,610	18,240	18,240	269,500	18,240
2018-07-09	18,750	18,805	18,440	18,460	367,000	18,460
2018-07-06	18,445	18,860	18,340	18,785	463,900	18,785
2018-07-05	18,150	18,430	18,115	18,410	329,000	18,410
2018-07-04	17,545	18,265	17,520	18,200	396,400	18,200
2018-07-03	17,760	17,760	17,400	17,560	383,000	17,560
2018-07-02	18,010	18,140	17,795	17,800	264,600	17,800
2018-06-29	18,280	18,280	17,865	18,010	315,700	18,010
2018-06-28	18,410	18,410	18,200	18,365	195,500	18,365
2018-06-27	18,335	18,450	18,270	18,410	136,400	18,410
2018-06-26	18,425	18,435	18,125	18,335	294,600	18,335
2018-06-25	18,700	18,735	18,070	18,095	212,700	18,095
2018-06-22	18,400	18,585	18,345	18,540	288,600	18,540
2018-06-21	18,270	18,510	18,255	18,420	260,500	18,420
2018-06-20	18,105	18,495	18,105	18,440	317,900	18,440
2018-06-19	18,170	18,220	17,910	18,100	462,300	18,100
2018-06-18	18,225	18,555	18,225	18,325	300,300	18,325
2018-06-15	18,245	18,285	18,025	18,190	438,700	18,190
2018-06-14	18,725	18,745	18,275	18,280	253,800	18,280
2018-06-13	18,255	18,810	18,245	18,785	394,000	18,785
2018-06-12	17,975	18,240	17,960	18,185	235,800	18,185
2018-06-11	18,000	18,085	17,955	17,970	239,100	17,970
2018-06-08	18,095	18,110	17,885	17,885	290,100	17,885
2018-06-07	18,150	18,260	17,985	18,105	230,300	18,105
2018-06-06	18,135	18,205	17,950	18,150	290,200	18,150
2018-06-05	17,800	18,060	17,725	17,990	583,500	17,990
2018-06-04	18,295	18,325	17,590	17,650	536,300	17,650
2018-06-01	17,825	18,110	17,800	18,045	313,100	18,045
2018-05-31	17,615	17,800	17,470	17,770	841,900	17,770
2018-05-30	17,755	17,985	17,640	17,880	384,500	17,880
2018-05-29	18,000	18,215	17,925	18,095	340,200	18,095
2018-05-28	18,195	18,225	17,955	18,155	160,000	18,155
2018-05-25	18,110	18,285	18,100	18,205	194,400	18,205
2018-05-24	18,300	18,445	18,200	18,205	219,400	18,205
2018-05-23	18,430	18,490	18,270	18,325	195,600	18,325
2018-05-22	18,535	18,790	18,450	18,465	208,900	18,465
2018-05-21	18,725	18,725	18,495	18,535	157,400	18,535
2018-05-18	18,870	18,870	18,705	18,815	175,300	18,815
2018-05-17	18,600	18,880	18,530	18,830	229,600	18,830
2018-05-16	18,390	18,605	18,355	18,480	202,100	18,480
2018-05-15	18,725	18,755	18,420	18,425	181,100	18,425
2018-05-14	18,620	18,725	18,520	18,540	204,900	18,540
2018-05-11	18,670	18,850	18,575	18,685	180,700	18,685
2018-05-10	18,495	18,700	18,420	18,645	214,800	18,645
2018-05-09	18,470	18,580	18,375	18,500	273,800	18,500
2018-05-08	18,510	18,535	18,220	18,295	238,800	18,295
2018-05-07	18,035	18,150	17,755	18,125	378,000	18,125
2018-05-02	18,435	18,650	18,375	18,435	293,400	18,435
2018-05-01	18,260	18,580	18,260	18,555	265,600	18,555
2018-04-27	18,010	18,295	17,940	18,255	299,500	18,255
2018-04-26	18,245	18,290	17,975	18,135	451,700	18,135
2018-04-25	18,175	18,410	18,115	18,245	345,000	18,245
2018-04-24	18,370	18,475	18,150	18,235	704,400	18,235
2018-04-23	18,685	18,715	18,215	18,370	538,900	18,370
2018-04-20	18,695	18,780	18,480	18,600	328,400	18,600
2018-04-19	19,360	19,365	18,690	18,695	584,600	18,695
2018-04-18	19,405	19,775	19,335	19,760	415,100	19,760
2018-04-17	18,840	19,110	18,680	19,005	281,300	19,005
2018-04-16	19,135	19,200	18,605	18,840	493,400	18,840
2018-04-13	19,390	19,415	19,165	19,275	206,700	19,275
2018-04-12	19,180	19,515	19,155	19,400	259,600	19,400
2018-04-11	19,245	19,290	19,135	19,210	184,500	19,210
2018-04-10	19,325	19,440	19,225	19,275	297,100	19,275
2018-04-09	19,295	19,505	19,185	19,410	201,500	19,410
2018-04-06	19,145	19,460	19,145	19,325	414,000	19,325
2018-04-05	19,255	19,455	18,965	18,995	402,700	18,995
2018-04-04	18,665	19,115	18,565	19,050	697,500	19,050
2018-04-03	18,350	18,390	18,200	18,265	198,100	18,265
2018-03-30	18,220	18,395	18,120	18,390	307,900	18,390
2018-03-29	18,100	18,230	17,865	18,010	244,500	18,010
2018-03-28	17,950	18,005	17,715	17,885	333,700	17,885
2018-03-27	17,790	18,255	17,735	18,235	518,500	18,235
2018-03-26	17,450	17,745	17,435	17,725	337,800	17,725
2018-03-23	17,630	17,755	17,550	17,660	487,000	17,660
2018-03-22	17,700	17,985	17,615	17,905	391,800	17,905
2018-03-20	17,800	17,895	17,590	17,880	381,700	17,880
2018-03-19	17,950	17,990	17,690	17,765	493,700	17,765
2018-03-16	18,100	18,130	17,890	17,920	455,100	17,920
2018-03-15	18,100	18,175	17,990	18,115	362,400	18,115
2018-03-14	18,130	18,245	18,115	18,210	329,900	18,210
2018-03-13	17,990	18,130	17,950	18,125	218,200	18,125
2018-03-12	18,020	18,195	17,940	18,095	351,800	18,095
2018-03-09	18,050	18,115	17,850	17,920	454,800	17,920
2018-03-08	17,755	18,055	17,700	17,910	467,900	17,910
2018-03-07	17,375	17,830	17,325	17,600	407,900	17,600
2018-03-06	17,550	17,550	17,105	17,430	541,500	17,430
2018-03-05	17,710	17,930	17,620	17,750	323,600	17,750
2018-03-02	17,625	18,060	17,610	18,000	359,100	18,000
2018-03-01	17,745	17,940	17,720	17,830	305,700	17,830
2018-02-28	17,520	17,895	17,515	17,750	480,200	17,750
2018-02-27	18,210	18,215	17,675	17,760	476,200	17,760
2018-02-26	18,130	18,190	18,020	18,135	205,200	18,135
2018-02-23	17,690	18,230	17,600	17,980	456,500	17,980
2018-02-22	17,680	17,795	17,470	17,505	530,700	17,505
2018-02-21	18,390	18,390	17,615	17,675	717,800	17,675
2018-02-20	18,700	18,720	18,360	18,505	436,500	18,505
2018-02-19	18,285	18,825	18,255	18,815	375,500	18,815
2018-02-16	18,050	18,305	18,000	18,085	311,600	18,085
2018-02-15	18,040	18,110	17,950	18,010	355,300	18,010
2018-02-14	17,915	18,155	17,830	17,995	351,000	17,995
2018-02-13	18,345	18,365	17,875	17,915	361,800	17,915
2018-02-09	17,800	17,960	17,645	17,955	524,800	17,955
2018-02-08	17,915	18,190	17,805	18,100	550,600	18,100
2018-02-07	18,360	18,595	17,880	17,885	621,900	17,885
2018-02-06	18,000	18,145	17,760	18,045	877,600	18,045
2018-02-05	18,650	18,670	18,320	18,345	570,300	18,345
2018-02-02	19,250	19,340	19,025	19,050	438,000	19,050
2018-02-01	19,240	19,385	19,110	19,215	377,600	19,215
2018-01-31	19,100	19,350	18,810	19,065	549,700	19,065
2018-01-30	19,500	19,510	18,665	19,200	779,800	19,200
2018-01-29	20,600	20,770	19,615	19,665	678,100	19,665
2018-01-26	20,620	20,685	20,385	20,400	376,600	20,400
2018-01-25	20,575	20,605	20,345	20,560	415,500	20,560
2018-01-24	20,750	20,830	20,675	20,730	218,500	20,730
2018-01-23	20,750	20,805	20,545	20,655	270,600	20,655
2018-01-22	20,705	20,720	20,425	20,665	287,800	20,665
2018-01-19	20,630	20,775	20,555	20,765	270,600	20,765
2018-01-18	21,045	21,085	20,555	20,610	332,300	20,610
2018-01-17	20,925	21,020	20,785	20,840	355,700	20,840
2018-01-16	20,645	20,995	20,620	20,905	242,400	20,905
2018-01-15	20,690	20,805	20,540	20,695	343,600	20,695
2018-01-12	21,085	21,100	20,670	20,690	745,600	20,690
2018-01-11	21,500	21,525	21,210	21,365	480,100	21,365
2018-01-10	22,005	22,080	21,515	21,550	655,200	21,550
2018-01-09	22,325	22,450	22,125	22,400	550,500	22,400
2018-01-05	21,825	22,075	21,705	22,070	697,000	22,070
2018-01-04	22,080	22,365	21,460	21,595	1,108,600	21,595

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