1878 大東建託(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	9,710	9,720	9,630	9,640	177,000	9,640
2020-12-29	9,620	9,730	9,610	9,720	167,500	9,720
2020-12-28	9,570	9,590	9,480	9,540	178,900	9,540
2020-12-25	9,570	9,590	9,480	9,520	102,300	9,520
2020-12-24	9,550	9,560	9,480	9,490	117,200	9,490
2020-12-23	9,400	9,440	9,350	9,440	251,900	9,440
2020-12-22	9,350	9,400	9,330	9,390	271,400	9,390
2020-12-21	9,400	9,450	9,280	9,350	216,600	9,350
2020-12-18	9,510	9,580	9,380	9,380	836,100	9,380
2020-12-17	9,570	9,580	9,370	9,470	261,800	9,470
2020-12-16	9,700	9,730	9,590	9,590	210,500	9,590
2020-12-15	9,720	9,790	9,580	9,640	176,300	9,640
2020-12-14	9,660	9,860	9,650	9,710	176,000	9,710
2020-12-11	9,710	9,740	9,580	9,710	343,200	9,710
2020-12-10	9,740	9,810	9,620	9,700	392,100	9,700
2020-12-09	9,580	9,760	9,560	9,730	405,200	9,730
2020-12-08	9,620	9,660	9,530	9,570	305,500	9,570
2020-12-07	9,670	9,790	9,530	9,530	265,100	9,530
2020-12-04	9,690	9,970	9,680	9,770	394,100	9,770
2020-12-03	9,970	10,000	9,670	9,690	598,500	9,690
2020-12-02	10,270	10,270	10,090	10,160	356,300	10,160
2020-12-01	10,300	10,390	10,070	10,140	355,200	10,140
2020-11-30	10,340	10,470	10,220	10,240	846,200	10,240
2020-11-27	10,300	10,340	10,220	10,300	252,300	10,300
2020-11-26	10,180	10,300	10,150	10,250	213,100	10,250
2020-11-25	10,330	10,340	10,250	10,290	283,400	10,290
2020-11-24	10,340	10,420	10,120	10,130	317,500	10,130
2020-11-20	10,100	10,170	10,020	10,130	273,700	10,130
2020-11-19	9,850	10,150	9,840	10,110	386,200	10,110
2020-11-18	10,090	10,180	9,970	10,000	316,400	10,000
2020-11-17	10,200	10,210	10,020	10,180	321,800	10,180
2020-11-16	10,180	10,180	9,990	10,110	264,500	10,110
2020-11-13	9,920	10,090	9,900	10,050	292,300	10,050
2020-11-12	10,060	10,110	9,900	10,000	312,900	10,000
2020-11-11	10,400	10,540	10,240	10,310	343,000	10,310
2020-11-10	9,900	10,270	9,870	10,260	514,200	10,260
2020-11-09	9,680	9,680	9,420	9,510	261,000	9,510
2020-11-06	9,570	9,640	9,430	9,460	450,900	9,460
2020-11-05	9,630	9,640	9,410	9,520	365,000	9,520
2020-11-04	9,650	9,650	9,390	9,460	310,300	9,460
2020-11-02	9,510	9,720	9,500	9,660	210,400	9,660
2020-10-30	9,440	9,720	9,400	9,490	340,600	9,490
2020-10-29	9,671	9,734	9,499	9,717	266,700	9,717
2020-10-28	9,517	9,596	9,435	9,587	309,700	9,587
2020-10-27	9,811	9,811	9,570	9,615	209,400	9,615
2020-10-26	10,050	10,125	9,793	9,828	209,500	9,828
2020-10-23	9,817	10,150	9,681	10,115	460,800	10,115
2020-10-22	9,851	9,914	9,747	9,817	586,200	9,817
2020-10-21	9,736	9,918	9,705	9,882	474,700	9,882
2020-10-20	9,462	9,825	9,438	9,656	666,900	9,656
2020-10-19	9,160	9,326	9,160	9,280	208,700	9,280
2020-10-16	9,245	9,258	9,077	9,135	320,400	9,135
2020-10-15	9,374	9,435	9,263	9,274	283,300	9,274
2020-10-14	9,365	9,391	9,272	9,308	287,200	9,308
2020-10-13	9,545	9,545	9,364	9,390	182,800	9,390
2020-10-12	9,429	9,550	9,332	9,504	369,300	9,504
2020-10-09	9,470	9,498	9,320	9,329	339,200	9,329
2020-10-08	9,270	9,372	9,185	9,289	394,300	9,289
2020-10-07	9,236	9,426	9,176	9,357	461,000	9,357
2020-10-06	9,381	9,477	9,268	9,311	319,300	9,311
2020-10-05	9,235	9,478	9,226	9,435	282,500	9,435
2020-10-02	9,330	9,398	9,082	9,142	316,500	9,142
2020-09-30	9,298	9,410	9,246	9,320	437,700	9,320
2020-09-29	9,493	9,518	9,178	9,260	363,600	9,260
2020-09-28	9,461	9,649	9,396	9,648	353,900	9,648
2020-09-25	9,500	9,500	9,223	9,356	508,900	9,356
2020-09-24	9,452	9,616	9,337	9,453	350,300	9,453
2020-09-23	9,480	9,519	9,296	9,337	567,600	9,337
2020-09-18	9,861	9,861	9,626	9,697	504,500	9,697
2020-09-17	9,827	9,886	9,744	9,835	331,000	9,835
2020-09-16	9,840	9,884	9,763	9,810	464,900	9,810
2020-09-15	9,849	9,906	9,722	9,841	358,700	9,841
2020-09-14	9,831	9,991	9,800	9,910	339,200	9,910
2020-09-11	9,531	9,823	9,484	9,763	567,500	9,763
2020-09-10	9,362	9,494	9,332	9,494	375,500	9,494
2020-09-09	9,237	9,372	9,195	9,357	360,500	9,357
2020-09-08	9,450	9,460	9,370	9,407	223,500	9,407
2020-09-07	9,393	9,416	9,299	9,404	278,300	9,404
2020-09-04	9,408	9,417	9,299	9,393	199,900	9,393
2020-09-03	9,454	9,483	9,404	9,444	465,300	9,444
2020-09-02	9,300	9,343	9,267	9,304	365,000	9,304
2020-09-01	9,251	9,298	9,180	9,259	297,300	9,259
2020-08-31	9,350	9,466	9,296	9,401	500,800	9,401
2020-08-28	9,159	9,448	9,146	9,280	451,300	9,280
2020-08-27	9,100	9,143	9,024	9,024	398,200	9,024
2020-08-26	9,100	9,173	9,020	9,143	253,000	9,143
2020-08-25	9,102	9,213	9,079	9,135	386,800	9,135
2020-08-24	8,990	9,079	8,954	8,966	222,600	8,966
2020-08-21	8,822	9,003	8,820	8,999	279,300	8,999
2020-08-20	9,039	9,040	8,822	8,955	434,700	8,955
2020-08-19	8,581	8,874	8,577	8,871	328,900	8,871
2020-08-18	8,521	8,710	8,501	8,678	289,000	8,678
2020-08-17	8,566	8,708	8,514	8,514	219,200	8,514
2020-08-14	8,628	8,628	8,483	8,594	369,300	8,594
2020-08-13	8,597	8,708	8,544	8,644	714,400	8,644
2020-08-12	8,489	8,506	8,350	8,447	873,400	8,447
2020-08-11	8,343	8,537	8,320	8,537	868,700	8,537
2020-08-07	8,101	8,136	8,032	8,043	319,400	8,043
2020-08-06	8,092	8,216	8,056	8,160	470,500	8,160
2020-08-05	8,246	8,280	8,046	8,088	749,700	8,088
2020-08-04	8,380	8,444	8,070	8,195	547,900	8,195
2020-08-03	8,208	8,392	8,138	8,304	424,100	8,304
2020-07-31	8,900	8,907	8,228	8,272	1,094,900	8,272
2020-07-30	9,915	10,030	8,923	9,050	806,500	9,050
2020-07-29	10,175	10,175	9,927	9,950	305,200	9,950
2020-07-28	10,100	10,250	10,025	10,110	282,000	10,110
2020-07-27	10,145	10,160	10,020	10,135	349,000	10,135
2020-07-22	10,095	10,220	10,090	10,150	303,900	10,150
2020-07-21	10,180	10,185	10,010	10,050	256,700	10,050
2020-07-20	10,445	10,445	10,130	10,190	263,100	10,190
2020-07-17	10,325	10,345	10,165	10,320	345,600	10,320
2020-07-16	10,260	10,450	10,195	10,340	609,400	10,340
2020-07-15	10,175	10,260	10,045	10,190	373,000	10,190
2020-07-14	10,170	10,200	10,050	10,090	465,700	10,090
2020-07-13	9,799	9,997	9,730	9,987	381,300	9,987
2020-07-10	9,840	9,840	9,660	9,708	360,800	9,708
2020-07-09	9,832	9,849	9,715	9,767	314,100	9,767
2020-07-08	9,787	9,965	9,787	9,866	280,700	9,866
2020-07-07	9,950	9,950	9,805	9,903	264,200	9,903
2020-07-06	9,829	10,020	9,764	9,971	241,000	9,971
2020-07-03	9,968	9,998	9,608	9,727	390,900	9,727
2020-07-02	9,925	10,090	9,818	9,894	352,700	9,894
2020-07-01	9,910	9,961	9,818	9,882	285,800	9,882
2020-06-30	9,995	9,995	9,854	9,909	384,500	9,909
2020-06-29	9,810	9,979	9,756	9,898	272,200	9,898
2020-06-26	10,100	10,135	9,952	9,989	300,600	9,989
2020-06-25	9,999	10,090	9,735	10,045	557,400	10,045
2020-06-24	10,165	10,165	9,925	10,050	1,107,400	10,050
2020-06-23	10,310	10,505	10,135	10,220	1,460,800	10,220
2020-06-22	10,825	10,910	10,720	10,750	175,100	10,750
2020-06-19	10,905	10,935	10,660	10,825	393,400	10,825
2020-06-18	10,800	10,895	10,705	10,845	146,800	10,845
2020-06-17	10,930	11,055	10,795	10,850	193,700	10,850
2020-06-16	10,650	11,055	10,570	10,940	328,000	10,940
2020-06-15	10,880	10,920	10,365	10,375	288,100	10,375
2020-06-12	10,985	11,070	10,780	10,990	446,300	10,990
2020-06-11	11,580	11,625	11,260	11,285	276,700	11,285
2020-06-10	11,670	11,775	11,600	11,650	298,600	11,650
2020-06-09	11,790	11,910	11,755	11,865	445,200	11,865
2020-06-08	11,850	11,885	11,670	11,760	336,200	11,760
2020-06-05	11,605	11,710	11,545	11,690	337,900	11,690
2020-06-04	11,775	11,790	11,475	11,570	298,600	11,570
2020-06-03	11,540	11,685	11,395	11,575	397,900	11,575
2020-06-02	11,200	11,360	10,995	11,315	377,200	11,315
2020-06-01	11,305	11,360	11,155	11,225	308,400	11,225
2020-05-29	11,080	11,385	11,050	11,385	1,388,400	11,385
2020-05-28	11,360	11,390	10,960	11,090	489,000	11,090
2020-05-27	10,970	11,275	10,915	11,245	482,300	11,245
2020-05-26	10,785	11,000	10,700	10,965	309,500	10,965
2020-05-25	10,720	10,735	10,520	10,690	245,600	10,690
2020-05-22	10,770	10,810	10,550	10,615	256,300	10,615
2020-05-21	11,045	11,045	10,735	10,825	320,400	10,825
2020-05-20	10,840	11,135	10,775	11,125	428,600	11,125
2020-05-19	10,785	10,930	10,640	10,730	339,700	10,730
2020-05-18	10,355	10,565	10,325	10,485	221,400	10,485
2020-05-15	10,530	10,690	10,355	10,405	328,600	10,405
2020-05-14	10,775	10,835	10,495	10,495	415,600	10,495
2020-05-13	10,895	11,115	10,830	10,935	527,500	10,935
2020-05-12	11,460	11,485	11,195	11,345	397,400	11,345
2020-05-11	10,600	11,495	10,575	11,495	645,300	11,495
2020-05-08	10,245	10,675	10,115	10,570	849,500	10,570
2020-05-07	10,125	10,310	10,030	10,110	391,200	10,110
2020-05-01	10,230	10,285	10,055	10,085	200,400	10,085
2020-04-30	10,455	10,510	10,235	10,315	410,300	10,315
2020-04-28	10,445	10,495	10,140	10,235	1,075,600	10,235
2020-04-27	10,280	10,460	10,240	10,445	277,100	10,445
2020-04-24	10,475	10,500	10,225	10,305	395,700	10,305
2020-04-23	10,450	10,490	10,320	10,390	223,700	10,390
2020-04-22	10,425	10,530	10,295	10,450	332,200	10,450
2020-04-21	10,255	10,480	10,165	10,430	345,500	10,430
2020-04-20	10,300	10,495	10,280	10,375	263,200	10,375
2020-04-17	10,480	10,530	10,325	10,430	197,000	10,430
2020-04-16	10,400	10,545	10,315	10,425	263,400	10,425
2020-04-15	10,195	10,480	10,175	10,430	263,700	10,430
2020-04-14	10,145	10,300	9,982	10,275	255,900	10,275
2020-04-13	10,435	10,455	10,135	10,145	193,700	10,145
2020-04-10	10,190	10,560	10,100	10,525	448,500	10,525
2020-04-09	10,110	10,200	9,976	10,115	334,800	10,115
2020-04-08	10,240	10,315	10,060	10,255	350,100	10,255
2020-04-07	10,140	10,350	10,020	10,170	426,700	10,170
2020-04-06	9,907	9,998	9,751	9,906	374,100	9,906
2020-04-03	9,885	10,030	9,833	9,921	420,900	9,921
2020-04-02	9,790	9,980	9,790	9,790	301,000	9,790
2020-04-01	10,050	10,165	9,887	9,925	464,500	9,925
2020-03-31	10,560	10,645	10,015	10,065	461,800	10,065
2020-03-30	10,500	10,595	10,165	10,560	385,800	10,560
2020-03-27	10,705	10,990	10,625	10,990	552,400	10,990
2020-03-26	10,375	10,510	10,160	10,405	421,800	10,405
2020-03-25	10,405	10,500	10,195	10,420	474,000	10,420
2020-03-24	10,405	10,495	9,866	9,964	625,100	9,964
2020-03-23	9,650	10,285	9,642	10,105	659,100	10,105
2020-03-19	9,841	10,205	9,642	9,763	1,016,100	9,763
2020-03-18	9,811	10,185	9,698	9,840	710,600	9,840
2020-03-17	9,200	9,799	9,131	9,706	738,200	9,706
2020-03-16	9,710	9,946	9,418	9,452	455,800	9,452
2020-03-13	9,600	9,833	9,146	9,602	882,700	9,602
2020-03-12	9,973	10,145	9,846	10,035	672,100	10,035
2020-03-11	10,020	10,365	9,999	10,135	546,200	10,135
2020-03-10	9,986	10,120	9,700	10,005	693,700	10,005
2020-03-09	10,080	10,245	9,872	10,010	485,900	10,010
2020-03-06	10,580	10,620	10,265	10,370	421,600	10,370
2020-03-05	10,810	10,850	10,655	10,730	519,000	10,730
2020-03-04	10,715	10,860	10,610	10,805	387,700	10,805
2020-03-03	11,110	11,235	10,860	10,860	375,200	10,860
2020-03-02	10,590	11,055	10,510	10,880	585,500	10,880
2020-02-28	11,140	11,350	10,945	10,975	673,900	10,975
2020-02-27	11,820	11,875	11,520	11,580	328,000	11,580
2020-02-26	11,740	11,945	11,570	11,900	414,400	11,900
2020-02-25	12,100	12,155	11,885	11,895	493,100	11,895
2020-02-21	12,540	12,755	12,535	12,555	312,400	12,555
2020-02-20	12,380	12,480	12,330	12,420	442,000	12,420
2020-02-19	12,470	12,520	12,270	12,270	282,100	12,270
2020-02-18	12,580	12,630	12,480	12,495	237,600	12,495
2020-02-17	12,680	12,695	12,570	12,665	98,100	12,665
2020-02-14	12,760	12,760	12,665	12,715	181,800	12,715
2020-02-13	12,750	12,810	12,640	12,810	236,700	12,810
2020-02-12	12,990	13,045	12,740	12,785	249,800	12,785
2020-02-10	12,855	12,960	12,825	12,930	111,000	12,930
2020-02-07	12,995	13,115	12,915	12,960	185,300	12,960
2020-02-06	12,900	13,060	12,855	12,975	260,900	12,975
2020-02-05	12,785	12,845	12,710	12,770	175,000	12,770
2020-02-04	12,700	12,770	12,670	12,720	223,200	12,720
2020-02-03	12,680	12,885	12,680	12,770	230,700	12,770
2020-01-31	12,795	13,005	12,715	12,905	500,900	12,905
2020-01-30	12,900	13,015	12,570	12,685	405,200	12,685
2020-01-29	12,920	13,065	12,890	13,060	258,600	13,060
2020-01-28	12,770	12,850	12,680	12,805	229,000	12,805
2020-01-27	12,800	12,900	12,760	12,835	233,100	12,835
2020-01-24	12,985	13,055	12,840	12,905	243,400	12,905
2020-01-23	13,050	13,135	12,975	12,980	242,000	12,980
2020-01-22	13,235	13,335	13,210	13,215	210,500	13,215
2020-01-21	13,320	13,385	13,215	13,230	121,800	13,230
2020-01-20	13,275	13,375	13,260	13,335	121,600	13,335
2020-01-17	13,200	13,270	13,145	13,245	211,700	13,245
2020-01-16	13,030	13,145	12,905	13,145	249,100	13,145
2020-01-15	12,960	13,150	12,925	12,945	332,400	12,945
2020-01-14	13,100	13,100	12,825	13,020	392,900	13,020
2020-01-10	13,245	13,260	12,995	13,000	358,300	13,000
2020-01-09	13,270	13,335	13,060	13,130	271,700	13,130
2020-01-08	13,335	13,360	13,105	13,145	441,600	13,145
2020-01-07	13,450	13,595	13,445	13,575	233,800	13,575
2020-01-06	13,460	13,530	13,295	13,315	247,800	13,315

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