1878 大東建託(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	13,600	13,625	13,470	13,480	160,100	13,480
2019-12-27	13,650	13,750	13,595	13,710	109,800	13,710
2019-12-26	13,650	13,670	13,505	13,540	108,900	13,540
2019-12-25	13,695	13,710	13,515	13,595	115,200	13,595
2019-12-24	13,580	13,720	13,540	13,715	158,200	13,715
2019-12-23	13,760	13,790	13,525	13,545	145,400	13,545
2019-12-20	13,890	13,970	13,655	13,695	323,400	13,695
2019-12-19	13,680	13,925	13,670	13,880	476,700	13,880
2019-12-18	13,535	13,690	13,535	13,600	360,900	13,600
2019-12-17	13,690	13,710	13,575	13,660	247,300	13,660
2019-12-16	13,585	13,690	13,585	13,605	219,900	13,605
2019-12-13	13,595	13,650	13,515	13,605	311,000	13,605
2019-12-12	13,600	13,605	13,515	13,525	160,500	13,525
2019-12-11	13,550	13,570	13,520	13,550	173,000	13,550
2019-12-10	13,505	13,580	13,495	13,550	175,300	13,550
2019-12-09	13,600	13,610	13,465	13,510	209,700	13,510
2019-12-06	13,650	13,680	13,465	13,500	199,100	13,500
2019-12-05	13,540	13,555	13,435	13,485	176,500	13,485
2019-12-04	13,440	13,575	13,405	13,525	423,700	13,525
2019-12-03	13,305	13,385	13,260	13,380	295,800	13,380
2019-12-02	13,460	13,465	13,315	13,355	152,500	13,355
2019-11-29	13,630	13,635	13,375	13,385	175,800	13,385
2019-11-28	13,635	13,705	13,585	13,630	154,600	13,630
2019-11-27	13,555	13,740	13,520	13,700	397,200	13,700
2019-11-26	13,570	13,635	13,370	13,385	383,200	13,385
2019-11-25	13,495	13,535	13,440	13,535	165,000	13,535
2019-11-22	13,600	13,625	13,435	13,480	186,600	13,480
2019-11-21	13,610	13,665	13,440	13,600	193,300	13,600
2019-11-20	13,710	13,720	13,500	13,620	318,200	13,620
2019-11-19	13,625	13,685	13,520	13,685	196,800	13,685
2019-11-18	13,575	13,615	13,500	13,570	180,400	13,570
2019-11-15	13,695	13,695	13,550	13,580	239,600	13,580
2019-11-14	13,895	13,910	13,635	13,635	275,000	13,635
2019-11-13	14,040	14,045	13,840	13,855	196,500	13,855
2019-11-12	14,110	14,140	13,980	13,990	155,300	13,990
2019-11-11	14,300	14,335	14,085	14,085	187,600	14,085
2019-11-08	14,285	14,300	14,145	14,205	235,700	14,205
2019-11-07	14,095	14,315	14,050	14,250	477,900	14,250
2019-11-06	13,930	14,035	13,835	13,845	361,500	13,845
2019-11-05	14,330	14,365	14,125	14,130	315,000	14,130
2019-11-01	14,345	14,525	14,320	14,430	302,500	14,430
2019-10-31	14,035	14,410	14,030	14,370	553,200	14,370
2019-10-30	13,940	14,090	13,845	13,980	521,800	13,980
2019-10-29	13,820	13,930	13,735	13,910	300,100	13,910
2019-10-28	13,790	13,835	13,660	13,705	199,300	13,705
2019-10-25	14,025	14,055	13,855	13,885	178,300	13,885
2019-10-24	14,125	14,125	13,975	13,995	211,600	13,995
2019-10-23	14,000	14,110	13,940	13,955	375,200	13,955
2019-10-21	13,995	14,070	13,960	14,050	253,100	14,050
2019-10-18	13,975	14,040	13,915	13,945	356,700	13,945
2019-10-17	13,920	14,110	13,890	14,015	276,000	14,015
2019-10-16	13,980	14,130	13,925	14,035	422,000	14,035
2019-10-15	13,785	13,955	13,710	13,945	394,500	13,945
2019-10-11	13,540	13,655	13,490	13,600	320,400	13,600
2019-10-10	13,475	13,545	13,370	13,485	337,200	13,485
2019-10-09	13,410	13,645	13,380	13,600	663,600	13,600
2019-10-08	13,660	13,680	13,515	13,525	592,900	13,525
2019-10-07	13,790	13,815	13,690	13,770	190,000	13,770
2019-10-04	13,770	13,805	13,620	13,765	217,100	13,765
2019-10-03	13,910	13,925	13,700	13,870	343,900	13,870
2019-10-02	13,875	14,025	13,800	14,015	312,900	14,015
2019-10-01	13,835	13,985	13,790	13,835	225,100	13,835
2019-09-30	13,830	13,880	13,780	13,810	251,600	13,810
2019-09-27	14,115	14,145	13,785	13,855	429,100	13,855
2019-09-26	14,450	14,640	14,430	14,495	478,200	14,495
2019-09-25	14,265	14,340	14,165	14,235	282,900	14,235
2019-09-24	14,405	14,485	14,285	14,360	324,100	14,360
2019-09-20	14,540	14,540	14,355	14,430	444,500	14,430
2019-09-19	14,355	14,475	14,350	14,455	224,400	14,455
2019-09-18	14,400	14,570	14,310	14,320	367,000	14,320
2019-09-17	14,350	14,400	14,245	14,400	297,200	14,400
2019-09-13	14,050	14,315	14,040	14,290	375,700	14,290
2019-09-12	14,100	14,120	14,005	14,065	288,000	14,065
2019-09-11	14,000	14,090	13,950	14,005	307,800	14,005
2019-09-10	13,915	14,135	13,885	14,090	292,000	14,090
2019-09-09	13,710	13,935	13,650	13,915	283,000	13,915
2019-09-06	13,645	13,745	13,590	13,655	351,100	13,655
2019-09-05	13,500	13,750	13,450	13,645	464,800	13,645
2019-09-04	13,430	13,620	13,390	13,405	351,900	13,405
2019-09-03	13,675	13,705	13,550	13,555	188,100	13,555
2019-09-02	13,700	13,790	13,665	13,715	176,300	13,715
2019-08-30	13,695	13,720	13,590	13,680	316,700	13,680
2019-08-29	13,685	13,725	13,520	13,535	217,800	13,535
2019-08-28	13,795	13,845	13,640	13,670	211,800	13,670
2019-08-27	13,755	13,830	13,650	13,695	212,800	13,695
2019-08-26	13,615	13,810	13,540	13,765	237,800	13,765
2019-08-23	13,910	14,005	13,825	13,825	268,100	13,825
2019-08-22	13,870	13,930	13,830	13,910	210,500	13,910
2019-08-21	13,850	13,945	13,760	13,795	184,500	13,795
2019-08-20	13,820	14,015	13,800	13,940	220,400	13,940
2019-08-19	13,740	13,780	13,680	13,740	202,000	13,740
2019-08-16	13,500	13,680	13,485	13,600	264,000	13,600
2019-08-15	13,400	13,495	13,380	13,430	178,400	13,430
2019-08-14	13,500	13,570	13,465	13,540	218,100	13,540
2019-08-13	13,550	13,660	13,395	13,430	239,000	13,430
2019-08-09	13,445	13,520	13,425	13,495	213,900	13,495
2019-08-08	13,400	13,480	13,380	13,420	232,800	13,420
2019-08-07	13,500	13,500	13,365	13,430	284,000	13,430
2019-08-06	13,500	13,590	13,375	13,545	396,800	13,545
2019-08-05	13,780	13,830	13,685	13,770	522,000	13,770
2019-08-02	13,865	13,950	13,725	13,935	523,600	13,935
2019-08-01	14,075	14,315	14,025	14,030	356,000	14,030
2019-07-31	13,980	14,155	13,705	14,075	864,600	14,075
2019-07-30	14,330	14,455	14,190	14,260	386,300	14,260
2019-07-29	14,355	14,360	14,285	14,335	275,000	14,335
2019-07-26	14,380	14,420	14,315	14,365	197,900	14,365
2019-07-25	14,395	14,445	14,360	14,420	193,000	14,420
2019-07-24	14,400	14,405	14,345	14,385	208,100	14,385
2019-07-23	14,300	14,390	14,245	14,345	198,000	14,345
2019-07-22	14,495	14,530	14,265	14,300	276,600	14,300
2019-07-19	14,350	14,665	14,325	14,575	423,400	14,575
2019-07-18	14,330	14,395	14,235	14,265	301,200	14,265
2019-07-17	14,350	14,520	14,320	14,420	353,100	14,420
2019-07-16	14,270	14,400	14,225	14,350	329,000	14,350
2019-07-12	14,260	14,370	14,240	14,325	269,400	14,325
2019-07-11	14,060	14,290	14,020	14,275	324,100	14,275
2019-07-10	14,030	14,085	13,905	14,015	320,000	14,015
2019-07-09	13,960	14,120	13,950	14,080	248,100	14,080
2019-07-08	14,005	14,100	13,980	13,980	280,200	13,980
2019-07-05	13,885	14,125	13,885	14,105	272,800	14,105
2019-07-04	13,690	14,020	13,660	13,885	293,400	13,885
2019-07-03	13,560	13,755	13,330	13,730	668,200	13,730
2019-07-02	14,105	14,300	13,920	13,985	416,500	13,985
2019-07-01	13,905	14,150	13,900	14,140	348,400	14,140
2019-06-28	13,700	13,830	13,650	13,735	252,100	13,735
2019-06-27	13,625	13,825	13,615	13,765	288,700	13,765
2019-06-26	13,595	13,750	13,580	13,650	289,700	13,650
2019-06-25	13,705	13,855	13,640	13,645	275,500	13,645
2019-06-24	14,000	14,005	13,795	13,800	327,300	13,800
2019-06-21	14,145	14,145	13,980	13,980	596,400	13,980
2019-06-20	14,155	14,230	14,070	14,205	333,700	14,205
2019-06-19	14,000	14,110	13,955	14,030	392,800	14,030
2019-06-18	13,875	13,935	13,830	13,885	348,900	13,885
2019-06-17	13,885	13,980	13,830	13,910	291,300	13,910
2019-06-14	13,995	14,035	13,890	13,915	364,800	13,915
2019-06-13	14,030	14,125	13,935	13,940	454,100	13,940
2019-06-12	14,200	14,280	14,135	14,145	358,200	14,145
2019-06-11	14,365	14,390	14,305	14,360	239,100	14,360
2019-06-10	14,400	14,415	14,240	14,350	271,400	14,350
2019-06-07	14,065	14,360	14,025	14,315	354,300	14,315
2019-06-06	14,305	14,435	14,240	14,355	312,300	14,355
2019-06-05	14,275	14,395	14,170	14,295	350,300	14,295
2019-06-04	14,175	14,175	13,900	14,030	412,900	14,030
2019-06-03	14,015	14,280	14,000	14,175	362,700	14,175
2019-05-31	14,050	14,215	13,990	14,135	439,300	14,135
2019-05-30	14,220	14,280	14,005	14,130	433,700	14,130
2019-05-29	14,120	14,355	13,965	14,335	427,600	14,335
2019-05-28	14,375	14,550	14,205	14,245	1,015,800	14,245
2019-05-27	14,400	14,530	14,390	14,425	351,700	14,425
2019-05-24	13,970	14,395	13,965	14,370	484,700	14,370
2019-05-23	13,925	14,160	13,890	14,020	376,900	14,020
2019-05-22	13,900	14,075	13,760	13,925	478,900	13,925
2019-05-21	13,655	13,945	13,615	13,880	573,700	13,880
2019-05-20	13,730	13,800	13,425	13,655	437,000	13,655
2019-05-17	13,260	13,540	13,195	13,435	520,500	13,435
2019-05-16	13,060	13,185	13,000	13,160	478,000	13,160
2019-05-15	12,860	13,050	12,850	13,050	485,000	13,050
2019-05-14	12,290	12,825	12,280	12,800	722,400	12,800
2019-05-13	12,520	12,575	12,270	12,400	972,000	12,400
2019-05-10	13,330	13,450	12,755	12,810	921,500	12,810
2019-05-09	13,400	13,520	13,300	13,415	885,100	13,415
2019-05-08	14,940	15,020	14,575	14,600	554,800	14,600
2019-05-07	14,700	15,065	14,640	14,990	690,200	14,990
2019-04-26	15,195	15,280	14,720	14,865	404,900	14,865
2019-04-25	15,200	15,325	15,140	15,270	279,900	15,270
2019-04-24	15,375	15,405	15,155	15,205	295,700	15,205
2019-04-23	15,420	15,505	15,180	15,220	320,200	15,220
2019-04-22	15,180	15,485	15,175	15,455	168,000	15,455
2019-04-19	15,360	15,405	15,090	15,180	230,000	15,180
2019-04-18	15,500	15,525	15,305	15,340	221,400	15,340
2019-04-17	15,395	15,545	15,330	15,500	246,300	15,500
2019-04-16	15,410	15,565	15,400	15,545	224,200	15,545
2019-04-15	15,350	15,510	15,270	15,340	264,200	15,340
2019-04-12	15,350	15,450	15,155	15,215	465,500	15,215
2019-04-11	15,350	15,380	15,160	15,335	359,500	15,335
2019-04-10	15,300	15,390	15,230	15,350	206,800	15,350
2019-04-09	15,615	15,615	15,380	15,410	218,900	15,410
2019-04-08	15,690	15,745	15,555	15,740	150,300	15,740
2019-04-05	15,710	15,715	15,605	15,690	173,000	15,690
2019-04-04	15,690	15,725	15,555	15,685	212,000	15,685
2019-04-03	15,400	15,760	15,335	15,750	393,900	15,750
2019-04-02	15,680	15,720	15,430	15,490	297,200	15,490
2019-04-01	15,650	15,670	15,525	15,565	302,500	15,565
2019-03-29	15,730	15,810	15,390	15,430	326,200	15,430
2019-03-28	15,690	15,760	15,630	15,690	201,400	15,690
2019-03-27	15,580	15,845	15,570	15,835	281,100	15,835
2019-03-26	15,720	15,890	15,670	15,850	319,900	15,850
2019-03-25	15,580	15,690	15,525	15,600	219,600	15,600
2019-03-22	15,650	15,780	15,605	15,725	282,000	15,725
2019-03-20	15,555	15,690	15,520	15,685	290,300	15,685
2019-03-19	15,495	15,545	15,380	15,515	207,700	15,515
2019-03-18	15,245	15,475	15,230	15,455	263,800	15,455
2019-03-15	14,920	15,140	14,885	15,125	422,100	15,125
2019-03-14	14,835	15,000	14,800	14,920	300,300	14,920
2019-03-13	14,775	15,025	14,750	14,785	585,100	14,785
2019-03-12	14,420	14,780	14,410	14,700	406,600	14,700
2019-03-11	14,335	14,470	14,240	14,330	287,300	14,330
2019-03-08	14,500	14,565	14,165	14,275	588,300	14,275
2019-03-07	14,780	14,820	14,580	14,675	457,100	14,675
2019-03-06	15,230	15,300	14,560	14,820	863,400	14,820
2019-03-05	15,340	15,400	15,175	15,300	739,300	15,300
2019-03-04	15,920	15,950	15,680	15,740	338,200	15,740
2019-03-01	15,545	15,885	15,495	15,845	871,700	15,845
2019-02-28	15,545	15,600	15,065	15,435	1,206,200	15,435
2019-02-27	16,390	16,455	16,190	16,395	409,300	16,395
2019-02-26	16,055	16,365	16,035	16,355	321,000	16,355
2019-02-25	15,925	16,075	15,895	16,025	235,100	16,025
2019-02-22	15,795	15,925	15,715	15,875	241,900	15,875
2019-02-21	15,685	15,770	15,560	15,725	216,500	15,725
2019-02-20	15,750	15,760	15,605	15,685	337,600	15,685
2019-02-19	15,580	15,785	15,530	15,780	225,700	15,780
2019-02-18	15,790	15,850	15,575	15,580	270,800	15,580
2019-02-15	15,490	15,560	15,320	15,550	265,200	15,550
2019-02-14	15,480	15,615	15,440	15,590	254,300	15,590
2019-02-13	15,500	15,670	15,295	15,415	281,700	15,415
2019-02-12	15,195	15,545	15,165	15,475	415,800	15,475
2019-02-08	15,165	15,320	15,040	15,155	238,500	15,155
2019-02-07	15,405	15,470	15,185	15,220	200,000	15,220
2019-02-06	15,285	15,540	15,270	15,440	217,700	15,440
2019-02-05	15,200	15,510	15,200	15,375	329,900	15,375
2019-02-04	15,085	15,295	15,035	15,055	272,400	15,055
2019-02-01	15,115	15,180	14,930	15,035	308,200	15,035
2019-01-31	15,640	15,740	15,105	15,145	355,400	15,145
2019-01-30	15,310	15,625	15,115	15,515	467,500	15,515
2019-01-29	15,085	15,275	15,035	15,220	240,500	15,220
2019-01-28	15,135	15,175	15,000	15,030	225,700	15,030
2019-01-25	15,190	15,255	14,975	15,095	369,500	15,095
2019-01-24	15,100	15,385	15,035	15,385	231,400	15,385
2019-01-23	15,010	15,230	15,010	15,120	187,600	15,120
2019-01-22	15,305	15,365	15,170	15,180	199,300	15,180
2019-01-21	15,250	15,350	15,185	15,295	159,600	15,295
2019-01-18	15,215	15,380	15,160	15,200	241,700	15,200
2019-01-17	14,995	15,195	14,990	15,090	254,600	15,090
2019-01-16	14,820	14,990	14,785	14,990	265,100	14,990
2019-01-15	14,550	14,855	14,510	14,785	406,500	14,785
2019-01-11	14,820	14,990	14,795	14,905	217,600	14,905
2019-01-10	14,890	14,935	14,670	14,790	384,900	14,790
2019-01-09	14,830	15,140	14,775	15,115	362,300	15,115
2019-01-08	15,150	15,280	14,885	14,885	415,500	14,885
2019-01-07	15,180	15,420	14,955	15,070	347,700	15,070
2019-01-04	15,000	15,180	14,640	14,845	349,700	14,845

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