1878 大東建託(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	16,250	16,380	16,250	16,350	134,400	16,350
2023-12-28	16,365	16,405	16,240	16,305	80,200	16,305
2023-12-27	16,310	16,425	16,295	16,400	113,000	16,400
2023-12-26	16,100	16,230	16,055	16,190	108,200	16,190
2023-12-25	16,120	16,180	16,045	16,045	79,500	16,045
2023-12-22	15,800	16,020	15,765	16,020	145,900	16,020
2023-12-21	15,850	15,975	15,795	15,795	165,200	15,795
2023-12-20	16,245	16,245	15,995	15,995	197,800	15,995
2023-12-19	16,065	16,225	15,835	16,165	159,100	16,165
2023-12-18	16,010	16,125	15,930	16,125	157,300	16,125
2023-12-15	16,165	16,295	16,100	16,195	265,700	16,195
2023-12-14	16,340	16,390	16,080	16,310	198,300	16,310
2023-12-13	16,550	16,620	16,315	16,340	220,300	16,340
2023-12-12	16,630	16,700	16,560	16,560	221,700	16,560
2023-12-11	16,410	16,550	16,320	16,550	165,500	16,550
2023-12-08	16,660	16,695	16,350	16,430	321,800	16,430
2023-12-07	16,630	16,670	16,540	16,665	173,800	16,665
2023-12-06	16,600	16,710	16,545	16,665	198,100	16,665
2023-12-05	16,510	16,590	16,425	16,515	265,400	16,515
2023-12-04	16,420	16,535	16,365	16,485	184,200	16,485
2023-12-01	16,475	16,500	16,350	16,420	166,200	16,420
2023-11-30	16,155	16,325	16,100	16,300	493,600	16,300
2023-11-29	16,195	16,330	16,150	16,165	138,900	16,165
2023-11-28	16,400	16,535	16,205	16,285	145,400	16,285
2023-11-27	16,650	16,675	16,400	16,400	203,600	16,400
2023-11-24	16,615	16,680	16,540	16,635	190,600	16,635
2023-11-22	16,235	16,450	16,185	16,395	385,000	16,395
2023-11-21	16,095	16,180	15,885	16,045	280,200	16,045
2023-11-20	16,140	16,265	16,060	16,090	159,200	16,090
2023-11-17	15,980	16,140	15,970	16,085	204,600	16,085
2023-11-16	15,740	16,010	15,725	15,980	227,600	15,980
2023-11-15	15,875	15,925	15,590	15,695	236,900	15,695
2023-11-14	15,905	16,005	15,770	15,770	158,800	15,770
2023-11-13	15,900	16,000	15,850	15,960	94,900	15,960
2023-11-10	15,755	15,910	15,655	15,895	181,000	15,895
2023-11-09	16,100	16,120	15,840	15,850	210,100	15,850
2023-11-08	16,075	16,115	15,810	15,980	217,500	15,980
2023-11-07	16,120	16,170	16,000	16,050	159,600	16,050
2023-11-06	16,195	16,230	16,055	16,120	265,000	16,120
2023-11-02	16,095	16,095	15,690	15,845	294,100	15,845
2023-11-01	16,315	16,500	16,115	16,120	306,200	16,120
2023-10-31	15,505	16,165	15,455	16,150	445,100	16,150
2023-10-30	15,000	15,890	14,840	15,660	598,600	15,660
2023-10-27	15,190	15,340	15,160	15,295	141,000	15,295
2023-10-26	15,200	15,365	15,120	15,240	122,500	15,240
2023-10-25	15,440	15,585	15,380	15,410	107,300	15,410
2023-10-24	15,360	15,470	15,145	15,390	122,600	15,390
2023-10-23	15,345	15,470	15,320	15,320	123,900	15,320
2023-10-20	15,395	15,540	15,345	15,465	145,600	15,465
2023-10-19	15,500	15,645	15,475	15,500	75,800	15,500
2023-10-18	15,500	15,615	15,455	15,575	121,400	15,575
2023-10-17	15,540	15,800	15,540	15,675	127,800	15,675
2023-10-16	15,700	15,700	15,425	15,470	96,500	15,470
2023-10-13	15,660	15,715	15,565	15,700	207,800	15,700
2023-10-12	15,825	15,905	15,750	15,855	183,700	15,855
2023-10-11	15,805	15,855	15,655	15,725	143,800	15,725
2023-10-10	15,800	15,900	15,740	15,800	123,200	15,800
2023-10-06	15,445	15,655	15,445	15,570	126,800	15,570
2023-10-05	15,270	15,600	15,225	15,550	164,600	15,550
2023-10-04	15,670	15,685	15,195	15,245	249,300	15,245
2023-10-03	15,745	15,850	15,625	15,750	186,200	15,750
2023-10-02	15,890	16,060	15,735	15,765	181,200	15,765
2023-09-29	15,925	15,985	15,675	15,750	255,400	15,750
2023-09-28	15,830	16,050	15,810	15,960	294,600	15,960
2023-09-27	15,985	16,245	15,915	16,190	400,700	16,190
2023-09-26	15,880	15,960	15,795	15,835	177,900	15,835
2023-09-25	15,895	15,980	15,800	15,935	140,100	15,935
2023-09-22	15,780	16,000	15,750	15,895	188,000	15,895
2023-09-21	16,000	16,145	15,920	15,980	145,500	15,980
2023-09-20	16,285	16,285	16,040	16,070	188,400	16,070
2023-09-19	16,400	16,405	16,165	16,295	294,600	16,295
2023-09-15	16,395	16,535	16,345	16,415	308,100	16,415
2023-09-14	15,990	16,230	15,990	16,190	176,400	16,190
2023-09-13	15,920	16,040	15,845	15,940	166,600	15,940
2023-09-12	15,815	15,935	15,640	15,870	124,900	15,870
2023-09-11	16,200	16,225	15,555	15,660	246,600	15,660
2023-09-08	16,225	16,405	16,180	16,230	224,300	16,230
2023-09-07	16,095	16,340	16,050	16,220	272,400	16,220
2023-09-06	16,475	16,515	16,200	16,255	304,000	16,255
2023-09-05	16,755	16,785	16,475	16,555	231,600	16,555
2023-09-04	16,445	16,645	16,340	16,640	153,200	16,640
2023-09-01	16,110	16,545	16,085	16,415	252,300	16,415
2023-08-31	16,050	16,265	16,035	16,065	339,100	16,065
2023-08-30	16,065	16,140	15,915	15,955	183,600	15,955
2023-08-29	16,030	16,100	15,940	16,065	163,000	16,065
2023-08-28	15,850	16,025	15,775	15,970	168,800	15,970
2023-08-25	15,630	15,755	15,625	15,695	133,700	15,695
2023-08-24	15,540	15,725	15,455	15,705	161,000	15,705
2023-08-23	15,520	15,765	15,520	15,725	141,700	15,725
2023-08-22	15,395	15,525	15,325	15,495	135,700	15,495
2023-08-21	15,450	15,460	15,290	15,375	136,100	15,375
2023-08-18	15,355	15,540	15,350	15,435	196,400	15,435
2023-08-17	15,250	15,400	15,170	15,380	116,700	15,380
2023-08-16	15,165	15,425	15,165	15,335	116,700	15,335
2023-08-15	15,450	15,455	15,310	15,345	133,600	15,345
2023-08-14	15,585	15,635	15,395	15,455	135,200	15,455
2023-08-10	15,360	15,690	15,295	15,675	162,300	15,675
2023-08-09	15,400	15,460	15,320	15,355	133,200	15,355
2023-08-08	15,440	15,560	15,360	15,525	133,500	15,525
2023-08-07	15,315	15,575	15,295	15,440	175,900	15,440
2023-08-04	15,150	15,255	14,995	15,190	168,600	15,190
2023-08-03	15,005	15,270	15,005	15,175	226,100	15,175
2023-08-02	15,190	15,335	14,985	15,005	198,200	15,005
2023-08-01	15,250	15,420	15,155	15,335	163,900	15,335
2023-07-31	15,200	15,425	15,105	15,290	507,500	15,290
2023-07-28	14,365	14,730	14,290	14,650	255,700	14,650
2023-07-27	14,360	14,590	14,360	14,535	191,600	14,535
2023-07-26	14,495	14,495	14,345	14,455	160,800	14,455
2023-07-25	14,495	14,550	14,460	14,550	141,000	14,550
2023-07-24	14,340	14,525	14,330	14,390	149,500	14,390
2023-07-21	14,175	14,250	14,065	14,240	118,800	14,240
2023-07-20	14,190	14,335	14,110	14,170	239,400	14,170
2023-07-19	14,010	14,085	13,910	14,085	145,500	14,085
2023-07-18	13,940	14,030	13,885	13,980	139,800	13,980
2023-07-14	13,980	14,115	13,805	14,070	158,000	14,070
2023-07-13	14,030	14,150	13,965	14,075	105,000	14,075
2023-07-12	14,190	14,245	14,015	14,015	136,100	14,015
2023-07-11	14,345	14,360	14,160	14,170	107,100	14,170
2023-07-10	14,330	14,330	14,130	14,225	185,500	14,225
2023-07-07	14,340	14,480	14,230	14,340	177,800	14,340
2023-07-06	14,445	14,480	14,310	14,385	126,300	14,385
2023-07-05	14,485	14,550	14,360	14,525	139,100	14,525
2023-07-04	14,515	14,595	14,450	14,485	180,300	14,485
2023-07-03	14,590	14,660	14,565	14,610	170,900	14,610
2023-06-30	14,615	14,660	14,455	14,585	285,600	14,585
2023-06-29	14,475	14,790	14,410	14,625	259,400	14,625
2023-06-28	14,250	14,380	14,215	14,380	120,100	14,380
2023-06-27	14,460	14,460	14,020	14,180	180,600	14,180
2023-06-26	14,510	14,510	14,340	14,340	118,000	14,340
2023-06-23	14,615	14,665	14,280	14,360	165,900	14,360
2023-06-22	14,590	14,670	14,555	14,615	153,700	14,615
2023-06-21	14,385	14,515	14,330	14,495	176,000	14,495
2023-06-20	14,240	14,310	14,200	14,310	232,300	14,310
2023-06-19	14,220	14,370	14,150	14,240	174,600	14,240
2023-06-16	14,070	14,175	14,035	14,140	338,400	14,140
2023-06-15	14,240	14,340	14,180	14,230	155,900	14,230
2023-06-14	14,000	14,240	13,940	14,225	200,300	14,225
2023-06-13	13,875	14,015	13,845	13,980	196,700	13,980
2023-06-12	13,955	13,970	13,830	13,910	138,000	13,910
2023-06-09	13,805	14,000	13,740	13,970	283,400	13,970
2023-06-08	13,875	13,920	13,660	13,750	214,000	13,750
2023-06-07	13,895	14,030	13,800	13,855	346,800	13,855
2023-06-06	13,525	13,810	13,470	13,790	276,500	13,790
2023-06-05	13,580	13,640	13,485	13,590	415,700	13,590
2023-06-02	13,130	13,470	13,080	13,470	271,600	13,470
2023-06-01	13,290	13,370	13,130	13,210	224,000	13,210
2023-05-31	13,180	13,350	13,120	13,250	374,700	13,250
2023-05-30	13,390	13,400	13,170	13,320	144,000	13,320
2023-05-29	13,700	13,700	13,420	13,490	212,500	13,490
2023-05-26	13,700	13,730	13,630	13,700	245,400	13,700
2023-05-25	13,610	13,720	13,560	13,650	285,800	13,650
2023-05-24	13,700	13,750	13,670	13,670	181,700	13,670
2023-05-23	13,780	13,780	13,660	13,730	212,500	13,730
2023-05-22	13,700	13,790	13,660	13,740	150,300	13,740
2023-05-19	13,690	13,770	13,610	13,710	204,100	13,710
2023-05-18	13,710	13,750	13,580	13,610	172,100	13,610
2023-05-17	13,530	13,590	13,450	13,570	228,700	13,570
2023-05-16	13,330	13,530	13,320	13,510	262,100	13,510
2023-05-15	13,410	13,480	13,300	13,400	184,200	13,400
2023-05-12	13,150	13,320	13,150	13,260	282,100	13,260
2023-05-11	12,940	13,130	12,930	13,070	205,900	13,070
2023-05-10	13,190	13,220	13,050	13,090	252,200	13,090
2023-05-09	13,050	13,160	12,990	13,110	241,100	13,110
2023-05-08	12,850	13,050	12,840	12,980	357,000	12,980
2023-05-02	13,140	13,150	12,690	12,750	413,300	12,750
2023-05-01	12,830	13,190	12,710	13,180	595,700	13,180
2023-04-28	13,830	14,010	12,450	12,870	847,300	12,870
2023-04-27	13,680	13,830	13,620	13,760	182,700	13,760
2023-04-26	13,600	13,850	13,600	13,810	222,700	13,810
2023-04-25	13,570	13,820	13,560	13,620	245,200	13,620
2023-04-24	13,470	13,530	13,450	13,470	140,500	13,470
2023-04-21	13,460	13,510	13,370	13,450	198,200	13,450
2023-04-20	13,440	13,470	13,340	13,430	232,200	13,430
2023-04-19	13,500	13,560	13,340	13,430	244,900	13,430
2023-04-18	13,320	13,450	13,300	13,430	229,400	13,430
2023-04-17	13,350	13,360	13,240	13,340	139,000	13,340
2023-04-14	13,370	13,370	13,250	13,320	347,500	13,320
2023-04-13	13,350	13,440	13,230	13,350	415,000	13,350
2023-04-12	13,630	13,660	13,290	13,400	348,500	13,400
2023-04-11	13,640	13,690	13,520	13,640	195,700	13,640
2023-04-10	13,470	13,640	13,450	13,630	143,900	13,630
2023-04-07	13,330	13,460	13,330	13,380	131,200	13,380
2023-04-06	13,400	13,520	13,370	13,440	252,300	13,440
2023-04-05	13,490	13,680	13,380	13,420	433,400	13,420
2023-04-04	13,360	13,380	13,210	13,340	244,600	13,340
2023-04-03	13,300	13,430	13,250	13,420	261,500	13,420
2023-03-31	13,100	13,240	13,070	13,190	323,100	13,190
2023-03-30	12,980	13,060	12,910	12,990	203,600	12,990
2023-03-29	12,940	13,160	12,900	13,150	285,100	13,150
2023-03-28	12,930	13,040	12,870	12,940	207,400	12,940
2023-03-27	12,930	12,970	12,850	12,860	122,100	12,860
2023-03-24	12,760	12,880	12,730	12,870	156,900	12,870
2023-03-23	12,710	12,870	12,690	12,850	204,100	12,850
2023-03-22	12,810	12,840	12,560	12,740	342,500	12,740
2023-03-20	12,850	12,930	12,630	12,630	228,800	12,630
2023-03-17	12,860	12,960	12,780	12,870	264,900	12,870
2023-03-16	12,800	12,860	12,690	12,850	218,600	12,850
2023-03-15	12,990	13,040	12,900	12,960	183,000	12,960
2023-03-14	12,860	12,910	12,750	12,860	227,300	12,860
2023-03-13	13,080	13,090	12,960	13,040	234,500	13,040
2023-03-10	13,100	13,250	13,100	13,140	279,800	13,140
2023-03-09	13,220	13,390	13,210	13,350	228,800	13,350
2023-03-08	13,060	13,200	13,050	13,140	204,200	13,140
2023-03-07	13,020	13,120	12,920	13,070	224,200	13,070
2023-03-06	12,940	12,990	12,900	12,940	157,100	12,940
2023-03-03	12,950	13,000	12,900	12,950	273,900	12,950
2023-03-02	12,850	12,930	12,800	12,880	207,900	12,880
2023-03-01	12,850	12,940	12,790	12,890	201,000	12,890
2023-02-28	12,850	12,910	12,760	12,830	304,700	12,830
2023-02-27	12,760	12,870	12,760	12,860	140,400	12,860
2023-02-24	12,720	12,840	12,690	12,820	219,200	12,820
2023-02-22	12,550	12,710	12,540	12,640	209,700	12,640
2023-02-21	12,590	12,620	12,510	12,550	215,000	12,550
2023-02-20	12,630	12,650	12,510	12,580	151,800	12,580
2023-02-17	12,550	12,670	12,540	12,610	179,500	12,610
2023-02-16	12,420	12,590	12,370	12,570	204,000	12,570
2023-02-15	12,520	12,550	12,330	12,380	211,600	12,380
2023-02-14	12,460	12,530	12,410	12,530	234,800	12,530
2023-02-13	12,290	12,390	12,230	12,340	234,700	12,340
2023-02-10	12,200	12,360	12,150	12,260	334,600	12,260
2023-02-09	12,340	12,470	12,320	12,370	293,500	12,370
2023-02-08	12,490	12,590	12,390	12,400	246,700	12,400
2023-02-07	12,500	12,550	12,420	12,510	270,800	12,510
2023-02-06	12,410	12,570	12,390	12,540	320,900	12,540
2023-02-03	12,600	12,670	12,300	12,360	495,600	12,360
2023-02-02	12,620	12,800	12,620	12,700	350,400	12,700
2023-02-01	12,750	12,870	12,490	12,520	484,300	12,520
2023-01-31	13,000	13,260	12,750	12,820	753,600	12,820
2023-01-30	14,290	14,320	14,110	14,150	286,500	14,150
2023-01-27	14,340	14,370	14,240	14,280	164,300	14,280
2023-01-26	14,200	14,410	14,180	14,340	169,100	14,340
2023-01-25	14,160	14,180	14,080	14,130	106,600	14,130
2023-01-24	14,080	14,150	14,020	14,110	127,600	14,110
2023-01-23	14,010	14,050	13,910	14,000	109,900	14,000
2023-01-20	13,860	14,020	13,800	13,880	235,800	13,880
2023-01-19	14,010	14,120	13,840	13,860	228,700	13,860
2023-01-18	13,840	14,080	13,720	13,920	195,800	13,920
2023-01-17	13,800	13,930	13,640	13,860	192,000	13,860
2023-01-16	13,570	13,620	13,490	13,570	139,400	13,570
2023-01-13	13,460	13,690	13,340	13,550	193,100	13,550
2023-01-12	13,640	13,660	13,350	13,390	120,900	13,390
2023-01-11	13,620	13,720	13,580	13,640	241,900	13,640
2023-01-10	14,210	14,250	13,560	13,560	335,500	13,560
2023-01-06	13,450	13,450	13,200	13,310	181,100	13,310
2023-01-05	13,460	13,480	13,340	13,460	128,800	13,460
2023-01-04	13,530	13,650	13,420	13,550	215,600	13,550

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