1878 大東建託(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	13,070	13,230	13,070	13,170	86,900	13,170
2021-12-29	13,050	13,180	13,050	13,140	98,100	13,140
2021-12-28	12,990	13,010	12,860	13,000	98,500	13,000
2021-12-27	12,960	12,990	12,790	12,800	75,200	12,800
2021-12-24	13,060	13,090	12,970	12,970	79,500	12,970
2021-12-23	13,100	13,130	13,020	13,100	124,300	13,100
2021-12-22	13,190	13,190	13,010	13,020	94,900	13,020
2021-12-21	13,150	13,270	13,080	13,100	192,900	13,100
2021-12-20	13,260	13,290	13,010	13,050	190,000	13,050
2021-12-17	13,150	13,270	13,100	13,260	298,600	13,260
2021-12-16	13,160	13,200	13,030	13,070	131,100	13,070
2021-12-15	13,030	13,110	12,980	12,990	157,100	12,990
2021-12-14	13,030	13,140	12,950	12,990	171,700	12,990
2021-12-13	13,030	13,100	12,900	12,940	133,600	12,940
2021-12-10	12,990	13,080	12,930	12,970	170,100	12,970
2021-12-09	13,020	13,140	13,000	13,040	136,800	13,040
2021-12-08	13,070	13,170	12,920	12,960	194,300	12,960
2021-12-07	12,900	13,030	12,840	13,010	214,500	13,010
2021-12-06	12,850	12,920	12,660	12,720	183,100	12,720
2021-12-03	12,530	12,980	12,500	12,920	286,500	12,920
2021-12-02	12,390	12,390	12,240	12,310	180,600	12,310
2021-12-01	12,410	12,590	12,360	12,450	334,100	12,450
2021-11-30	12,540	12,670	12,230	12,290	602,900	12,290
2021-11-29	12,390	12,530	12,300	12,430	288,100	12,430
2021-11-26	12,800	12,810	12,520	12,530	217,300	12,530
2021-11-25	12,900	12,940	12,790	12,850	138,800	12,850
2021-11-24	13,020	13,290	12,820	12,820	252,700	12,820
2021-11-22	13,230	13,370	13,180	13,320	187,600	13,320
2021-11-19	13,230	13,380	13,170	13,340	221,600	13,340
2021-11-18	13,190	13,450	13,190	13,370	148,000	13,370
2021-11-17	13,340	13,420	13,190	13,190	123,800	13,190
2021-11-16	13,430	13,540	13,360	13,360	136,700	13,360
2021-11-15	13,410	13,500	13,360	13,400	129,900	13,400
2021-11-12	13,410	13,690	13,370	13,470	185,300	13,470
2021-11-11	13,350	13,360	13,250	13,290	145,800	13,290
2021-11-10	13,500	13,620	13,420	13,440	125,200	13,440
2021-11-09	13,540	13,730	13,510	13,510	139,900	13,510
2021-11-08	13,680	13,790	13,500	13,510	209,200	13,510
2021-11-05	13,710	13,830	13,600	13,750	175,300	13,750
2021-11-04	13,820	13,870	13,610	13,750	418,400	13,750
2021-11-02	14,300	14,300	13,980	14,010	258,600	14,010
2021-11-01	14,240	14,370	14,090	14,320	246,000	14,320
2021-10-29	13,680	14,150	13,680	14,120	506,500	14,120
2021-10-28	13,610	13,750	13,310	13,580	735,100	13,580
2021-10-27	13,610	13,750	13,580	13,750	210,500	13,750
2021-10-26	13,740	13,830	13,570	13,610	239,100	13,610
2021-10-25	13,510	13,610	13,390	13,520	179,000	13,520
2021-10-22	13,920	13,940	13,510	13,620	215,700	13,620
2021-10-21	13,800	13,910	13,530	13,630	197,100	13,630
2021-10-20	13,750	13,820	13,630	13,800	223,900	13,800
2021-10-19	13,530	13,760	13,450	13,640	268,800	13,640
2021-10-18	13,550	13,550	13,170	13,240	159,900	13,240
2021-10-15	13,530	13,660	13,480	13,640	143,700	13,640
2021-10-14	13,200	13,430	13,180	13,420	249,200	13,420
2021-10-13	12,900	13,080	12,890	13,010	220,800	13,010
2021-10-12	13,000	13,050	12,830	12,840	252,800	12,840
2021-10-11	13,000	13,010	12,830	12,950	264,700	12,950
2021-10-08	12,870	13,220	12,860	13,110	243,700	13,110
2021-10-07	13,010	13,080	12,800	12,840	255,800	12,840
2021-10-06	12,910	13,090	12,750	12,930	276,200	12,930
2021-10-05	12,600	12,930	12,560	12,770	277,100	12,770
2021-10-04	12,810	12,840	12,620	12,630	133,000	12,630
2021-10-01	12,880	12,940	12,550	12,600	295,600	12,600
2021-09-30	13,220	13,270	12,970	13,040	338,700	13,040
2021-09-29	13,150	13,210	13,060	13,180	265,600	13,180
2021-09-28	13,600	13,660	13,420	13,600	260,700	13,600
2021-09-27	13,520	13,630	13,470	13,490	262,000	13,490
2021-09-24	13,240	13,450	13,190	13,440	225,100	13,440
2021-09-22	13,130	13,180	13,030	13,150	222,700	13,150
2021-09-21	13,470	13,520	13,010	13,060	452,000	13,060
2021-09-17	13,810	13,830	13,360	13,460	375,700	13,460
2021-09-16	13,710	13,910	13,650	13,790	298,100	13,790
2021-09-15	13,620	13,880	13,530	13,660	303,000	13,660
2021-09-14	13,480	13,700	13,420	13,670	218,900	13,670
2021-09-13	13,230	13,600	13,130	13,380	226,200	13,380
2021-09-10	12,780	13,280	12,780	13,270	366,600	13,270
2021-09-09	12,740	12,860	12,680	12,780	193,800	12,780
2021-09-08	12,930	13,080	12,840	12,870	240,000	12,870
2021-09-07	12,600	12,890	12,600	12,870	197,900	12,870
2021-09-06	12,460	12,610	12,430	12,540	195,300	12,540
2021-09-03	12,350	12,490	12,250	12,400	343,300	12,400
2021-09-02	12,400	12,530	12,390	12,430	192,000	12,430
2021-09-01	12,180	12,440	12,120	12,360	303,800	12,360
2021-08-31	12,490	12,490	12,050	12,080	529,000	12,080
2021-08-30	12,450	12,660	12,440	12,660	156,600	12,660
2021-08-27	12,310	12,440	12,310	12,410	135,900	12,410
2021-08-26	12,400	12,430	12,320	12,400	171,800	12,400
2021-08-25	12,280	12,370	12,210	12,240	211,600	12,240
2021-08-24	12,430	12,560	12,220	12,260	209,300	12,260
2021-08-23	12,470	12,650	12,470	12,570	154,200	12,570
2021-08-20	12,380	12,490	12,290	12,330	279,400	12,330
2021-08-19	12,160	12,350	12,130	12,280	159,600	12,280
2021-08-18	12,210	12,320	12,180	12,180	137,900	12,180
2021-08-17	12,180	12,300	12,140	12,220	150,000	12,220
2021-08-16	12,240	12,280	12,060	12,110	140,700	12,110
2021-08-13	12,260	12,370	12,150	12,260	191,900	12,260
2021-08-12	12,270	12,450	12,260	12,330	205,700	12,330
2021-08-11	12,290	12,410	12,180	12,210	194,700	12,210
2021-08-10	12,250	12,350	12,150	12,170	341,000	12,170
2021-08-06	12,410	12,450	12,310	12,350	126,000	12,350
2021-08-05	12,390	12,490	12,310	12,360	235,900	12,360
2021-08-04	12,540	12,680	12,480	12,600	176,900	12,600
2021-08-03	12,870	13,010	12,690	12,710	243,400	12,710
2021-08-02	12,950	12,960	12,580	12,870	243,600	12,870
2021-07-30	12,950	13,140	12,780	12,840	399,500	12,840
2021-07-29	13,110	13,470	12,970	13,320	345,800	13,320
2021-07-28	13,250	13,290	13,110	13,110	179,400	13,110
2021-07-27	13,140	13,290	13,050	13,210	191,800	13,210
2021-07-26	13,080	13,240	13,030	13,060	277,000	13,060
2021-07-21	13,440	13,560	13,230	13,230	185,800	13,230
2021-07-20	13,330	13,390	13,260	13,290	297,800	13,290
2021-07-19	13,330	13,500	13,210	13,400	229,800	13,400
2021-07-16	13,450	13,510	13,300	13,330	244,500	13,330
2021-07-15	13,460	13,890	13,460	13,530	418,900	13,530
2021-07-14	13,190	13,640	13,060	13,580	575,900	13,580
2021-07-13	12,950	13,090	12,910	13,070	217,700	13,070
2021-07-12	12,980	13,260	12,940	13,060	426,600	13,060
2021-07-09	12,220	12,570	12,220	12,510	313,000	12,510
2021-07-08	12,520	12,570	12,410	12,410	178,800	12,410
2021-07-07	12,520	12,710	12,460	12,610	189,100	12,610
2021-07-06	12,750	12,780	12,600	12,750	181,900	12,750
2021-07-05	12,360	12,670	12,360	12,590	204,300	12,590
2021-07-02	12,320	12,460	12,230	12,410	193,400	12,410
2021-07-01	12,030	12,210	11,920	12,120	164,800	12,120
2021-06-30	12,100	12,200	12,060	12,150	186,000	12,150
2021-06-29	11,920	12,050	11,900	11,950	198,600	11,950
2021-06-28	12,190	12,240	12,040	12,090	152,200	12,090
2021-06-25	12,330	12,340	12,110	12,110	131,700	12,110
2021-06-24	12,160	12,310	12,130	12,280	102,000	12,280
2021-06-23	12,100	12,260	12,100	12,180	155,200	12,180
2021-06-22	12,070	12,240	11,900	12,210	133,100	12,210
2021-06-21	11,870	11,880	11,570	11,770	165,700	11,770
2021-06-18	12,100	12,100	11,880	12,030	309,200	12,030
2021-06-17	12,180	12,280	12,000	12,030	136,200	12,030
2021-06-16	12,160	12,300	12,120	12,220	141,300	12,220
2021-06-15	12,230	12,290	12,050	12,160	102,100	12,160
2021-06-14	12,180	12,260	12,090	12,200	93,900	12,200
2021-06-11	12,020	12,120	11,830	12,070	208,400	12,070
2021-06-10	12,310	12,410	12,020	12,060	212,600	12,060
2021-06-09	12,110	12,450	12,050	12,310	178,400	12,310
2021-06-08	11,790	12,080	11,770	12,000	236,600	12,000
2021-06-07	11,580	11,810	11,480	11,760	170,200	11,760
2021-06-04	11,460	11,600	11,370	11,510	224,400	11,510
2021-06-03	11,820	11,860	11,530	11,580	222,600	11,580
2021-06-02	11,740	11,760	11,370	11,670	308,400	11,670
2021-06-01	11,690	11,740	11,510	11,610	140,000	11,610
2021-05-31	11,920	11,960	11,500	11,520	245,900	11,520
2021-05-28	11,980	12,120	11,910	12,010	301,500	12,010
2021-05-27	11,450	11,740	11,400	11,650	1,008,300	11,650
2021-05-26	11,700	11,730	11,560	11,690	336,400	11,690
2021-05-25	12,000	12,020	11,780	11,860	220,700	11,860
2021-05-24	12,080	12,220	11,810	11,920	161,600	11,920
2021-05-21	11,890	11,940	11,800	11,810	248,600	11,810
2021-05-20	11,750	11,970	11,680	11,960	256,300	11,960
2021-05-19	11,670	11,820	11,580	11,790	311,000	11,790
2021-05-18	11,690	11,810	11,490	11,760	284,400	11,760
2021-05-17	11,530	11,660	11,490	11,600	203,300	11,600
2021-05-14	11,220	11,610	11,220	11,530	287,100	11,530
2021-05-13	11,030	11,190	10,970	11,080	199,100	11,080
2021-05-12	11,210	11,490	11,160	11,160	300,700	11,160
2021-05-11	11,580	11,580	11,220	11,260	281,900	11,260
2021-05-10	12,020	12,130	11,620	11,630	363,000	11,630
2021-05-07	12,490	12,520	12,090	12,200	346,900	12,200
2021-05-06	11,900	12,480	11,850	12,410	565,300	12,410
2021-04-30	11,940	11,970	11,100	11,620	637,200	11,620
2021-04-28	11,690	11,770	11,660	11,720	192,700	11,720
2021-04-27	11,790	11,840	11,590	11,660	244,100	11,660
2021-04-26	11,920	11,960	11,700	11,840	168,000	11,840
2021-04-23	12,020	12,070	11,790	11,960	160,500	11,960
2021-04-22	11,870	11,990	11,740	11,940	200,600	11,940
2021-04-21	11,860	11,870	11,600	11,700	398,900	11,700
2021-04-20	12,480	12,490	11,980	12,010	351,200	12,010
2021-04-19	12,760	12,760	12,510	12,540	188,200	12,540
2021-04-16	12,850	12,850	12,610	12,660	257,900	12,660
2021-04-15	12,790	12,920	12,760	12,820	176,800	12,820
2021-04-14	12,680	12,800	12,480	12,750	229,900	12,750
2021-04-13	12,770	12,890	12,670	12,740	161,200	12,740
2021-04-12	12,870	12,900	12,720	12,800	131,000	12,800
2021-04-09	13,100	13,220	12,830	12,840	295,900	12,840
2021-04-08	13,200	13,250	13,000	13,090	464,300	13,090
2021-04-07	13,010	13,180	12,920	13,160	526,700	13,160
2021-04-06	12,780	12,800	12,640	12,710	333,800	12,710
2021-04-05	12,770	12,790	12,650	12,720	172,100	12,720
2021-04-02	12,780	12,830	12,480	12,540	218,700	12,540
2021-04-01	12,770	12,880	12,680	12,740	429,700	12,740
2021-03-31	12,800	12,970	12,710	12,830	440,700	12,830
2021-03-30	12,700	12,870	12,700	12,800	315,100	12,800
2021-03-29	13,060	13,130	12,700	12,880	541,900	12,880
2021-03-26	12,440	12,800	12,360	12,770	626,300	12,770
2021-03-25	11,930	12,290	11,930	12,200	345,500	12,200
2021-03-24	11,960	12,070	11,810	11,830	342,900	11,830
2021-03-23	11,950	12,280	11,890	12,030	277,500	12,030
2021-03-22	11,860	12,040	11,810	11,970	286,500	11,970
2021-03-19	11,740	12,120	11,710	12,050	615,600	12,050
2021-03-18	11,560	11,750	11,500	11,650	405,500	11,650
2021-03-17	11,200	11,350	11,140	11,330	494,700	11,330
2021-03-16	11,340	11,390	11,250	11,350	556,700	11,350
2021-03-15	11,510	11,580	11,180	11,310	438,900	11,310
2021-03-12	11,380	11,620	11,290	11,570	325,200	11,570
2021-03-11	11,510	11,550	11,280	11,330	439,700	11,330
2021-03-10	11,560	11,780	11,430	11,550	494,700	11,550
2021-03-09	11,500	11,570	11,420	11,560	285,600	11,560
2021-03-08	11,530	11,600	11,390	11,460	193,800	11,460
2021-03-05	11,430	11,510	11,350	11,460	207,200	11,460
2021-03-04	11,460	11,650	11,330	11,490	430,400	11,490
2021-03-03	11,510	11,560	11,350	11,450	436,100	11,450
2021-03-02	11,890	11,910	11,460	11,630	375,900	11,630
2021-03-01	11,820	11,990	11,790	11,890	270,200	11,890
2021-02-26	12,150	12,220	11,710	11,810	571,400	11,810
2021-02-25	12,320	12,410	12,250	12,280	394,700	12,280
2021-02-24	12,390	12,630	12,240	12,330	412,700	12,330
2021-02-22	12,200	12,470	12,140	12,350	387,300	12,350
2021-02-19	12,020	12,200	11,970	12,010	295,100	12,010
2021-02-18	12,060	12,220	12,000	12,020	195,000	12,020
2021-02-17	11,990	12,140	11,890	12,060	204,400	12,060
2021-02-16	11,800	12,150	11,740	12,070	197,100	12,070
2021-02-15	12,140	12,140	11,740	11,800	244,000	11,800
2021-02-12	12,060	12,090	11,900	12,000	373,400	12,000
2021-02-10	12,200	12,400	11,990	12,330	235,600	12,330
2021-02-09	12,230	12,420	12,060	12,240	376,500	12,240
2021-02-08	11,770	12,050	11,720	12,000	586,300	12,000
2021-02-05	11,270	11,550	11,220	11,510	363,500	11,510
2021-02-04	11,250	11,340	11,120	11,300	247,000	11,300
2021-02-03	11,040	11,320	11,030	11,320	357,000	11,320
2021-02-02	10,700	10,950	10,680	10,830	219,500	10,830
2021-02-01	10,700	10,780	10,510	10,740	272,900	10,740
2021-01-29	10,650	11,040	10,610	10,890	831,200	10,890
2021-01-28	9,800	10,680	9,790	10,610	755,900	10,610
2021-01-27	9,750	9,920	9,690	9,910	327,800	9,910
2021-01-26	9,570	9,690	9,530	9,650	234,800	9,650
2021-01-25	9,640	9,730	9,560	9,660	316,500	9,660
2021-01-22	9,500	9,600	9,480	9,540	242,500	9,540
2021-01-21	9,520	9,630	9,480	9,530	193,500	9,530
2021-01-20	9,320	9,470	9,280	9,440	247,300	9,440
2021-01-19	9,270	9,410	9,240	9,330	304,300	9,330
2021-01-18	9,320	9,340	9,200	9,230	166,900	9,230
2021-01-15	9,450	9,500	9,290	9,300	306,700	9,300
2021-01-14	9,500	9,630	9,490	9,530	258,000	9,530
2021-01-13	9,580	9,610	9,480	9,540	418,700	9,540
2021-01-12	9,790	9,810	9,670	9,670	264,700	9,670
2021-01-08	9,570	9,750	9,520	9,740	326,600	9,740
2021-01-07	9,670	9,720	9,520	9,530	320,700	9,530
2021-01-06	9,510	9,660	9,480	9,540	237,600	9,540
2021-01-05	9,510	9,580	9,500	9,510	153,800	9,510
2021-01-04	9,790	9,790	9,520	9,540	160,800	9,540

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