日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大東建託(1878)の株価時系列情報

大東建託(1878)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2001/12/28 1,983 2,005 1,983 2,005 71,900
2001/12/27 1,994 1,994 1,973 1,994 55,300
2001/12/26 1,996 1,996 1,962 1,985 97,400
2001/12/25 1,974 1,978 1,970 1,976 99,200
2001/12/21 1,944 1,990 1,943 1,990 163,900
2001/12/20 2,000 2,000 1,945 1,945 220,700
2001/12/19 1,980 2,000 1,971 1,974 101,600
2001/12/18 1,985 2,030 1,974 2,000 107,400
2001/12/17 1,965 1,993 1,965 1,965 87,500
2001/12/14 2,045 2,050 2,020 2,020 650,900
2001/12/13 1,979 2,010 1,975 2,005 167,600
2001/12/12 1,950 1,987 1,950 1,967 224,600
2001/12/11 1,970 2,000 1,961 1,961 93,100
2001/12/10 2,000 2,025 1,970 1,970 257,200
2001/12/07 1,951 1,979 1,925 1,979 226,400
2001/12/06 1,980 2,055 1,950 1,973 384,300
2001/12/05 2,000 2,065 1,998 2,020 177,200
2001/12/04 1,993 2,000 1,948 2,000 96,800
2001/12/03 1,940 1,979 1,903 1,933 170,100
2001/11/30 2,000 2,020 1,930 1,930 181,900
2001/11/29 1,950 2,040 1,950 2,000 117,500
2001/11/28 2,000 2,000 1,971 1,971 107,000
2001/11/27 2,050 2,070 2,005 2,025 185,300
2001/11/26 2,095 2,130 2,015 2,130 304,500
2001/11/22 2,005 2,095 1,975 2,095 389,600
2001/11/21 1,925 1,974 1,920 1,945 229,800
2001/11/20 1,940 1,950 1,910 1,915 185,300
2001/11/19 1,885 1,929 1,863 1,920 123,200
2001/11/16 1,865 1,914 1,855 1,889 158,200
2001/11/15 1,850 1,920 1,846 1,920 242,400
2001/11/14 1,948 1,956 1,868 1,897 228,700
2001/11/13 1,926 1,948 1,915 1,948 226,100
2001/11/12 2,000 2,000 1,934 1,941 208,400
2001/11/09 2,075 2,075 2,020 2,025 122,800
2001/11/08 2,060 2,100 2,035 2,085 148,600
2001/11/07 2,095 2,115 2,080 2,115 177,700
2001/11/06 2,045 2,105 2,045 2,055 151,900
2001/11/05 2,030 2,130 2,030 2,125 158,000
2001/11/02 2,055 2,065 2,015 2,030 122,200
2001/11/01 2,135 2,135 2,050 2,100 212,600
2001/10/31 2,005 2,140 2,000 2,095 404,400
2001/10/30 2,010 2,065 2,010 2,050 187,000
2001/10/29 2,110 2,110 2,010 2,010 103,100
2001/10/26 2,140 2,140 2,010 2,105 171,900
2001/10/25 2,115 2,140 2,095 2,120 121,100
2001/10/24 2,090 2,115 2,060 2,105 202,400
2001/10/23 2,020 2,080 2,020 2,080 185,200
2001/10/22 1,990 2,015 1,960 2,015 117,600
2001/10/19 1,970 2,000 1,950 1,989 170,600
2001/10/18 1,950 1,975 1,940 1,950 145,100
2001/10/17 1,940 1,980 1,940 1,974 140,700
2001/10/16 1,961 2,000 1,961 1,968 103,800
2001/10/15 2,025 2,025 1,985 2,010 79,800
2001/10/12 2,035 2,035 1,975 2,030 123,900
2001/10/11 2,000 2,045 1,980 2,020 116,800
2001/10/10 1,940 1,980 1,925 1,935 152,300
2001/10/09 2,015 2,030 1,947 1,947 277,500
2001/10/05 2,025 2,060 1,984 1,985 233,400
2001/10/04 1,955 1,975 1,941 1,964 178,600
2001/10/03 1,985 2,075 1,985 2,030 280,200
2001/10/02 1,905 1,940 1,905 1,940 297,600
2001/10/01 1,925 1,935 1,909 1,935 249,200
2001/09/28 1,920 1,940 1,900 1,925 370,500
2001/09/27 1,880 1,905 1,880 1,893 221,800
2001/09/26 1,899 1,900 1,872 1,890 156,200
2001/09/25 1,900 1,910 1,898 1,901 222,600
2001/09/21 1,830 1,900 1,830 1,899 171,600
2001/09/20 1,900 1,900 1,851 1,860 208,000
2001/09/19 1,840 1,900 1,840 1,900 203,200
2001/09/18 1,900 1,900 1,855 1,860 216,000
2001/09/17 1,850 1,860 1,780 1,781 448,300
2001/09/14 1,841 1,862 1,811 1,849 299,500
2001/09/13 1,800 1,811 1,749 1,811 220,400
2001/09/12 1,646 1,690 1,646 1,661 158,100
2001/09/11 1,800 1,819 1,780 1,796 189,700
2001/09/10 1,770 1,789 1,761 1,770 220,700
2001/09/07 1,730 1,775 1,725 1,760 206,400
2001/09/06 1,679 1,735 1,677 1,730 317,400
2001/09/05 1,720 1,730 1,633 1,689 331,900
2001/09/04 1,742 1,744 1,715 1,730 324,100
2001/09/03 1,795 1,799 1,742 1,792 247,200
2001/08/31 1,900 1,900 1,849 1,850 149,200
2001/08/30 1,878 1,905 1,845 1,905 295,200
2001/08/29 1,861 1,885 1,852 1,877 261,300
2001/08/28 1,890 1,890 1,840 1,865 134,800
2001/08/27 1,895 1,897 1,885 1,885 72,300
2001/08/24 1,900 1,900 1,870 1,873 157,100
2001/08/23 1,880 1,909 1,880 1,881 83,200
2001/08/22 1,900 1,901 1,890 1,890 111,100
2001/08/21 1,910 1,910 1,891 1,900 211,400
2001/08/20 1,910 1,910 1,890 1,900 119,800
2001/08/17 1,910 1,910 1,892 1,902 210,100
2001/08/16 1,952 1,952 1,892 1,908 483,300
2001/08/15 1,947 1,947 1,920 1,932 208,300
2001/08/14 1,895 1,945 1,895 1,927 477,300
2001/08/13 1,899 1,902 1,872 1,889 290,900
2001/08/10 1,907 1,908 1,870 1,890 627,500
2001/08/09 1,870 1,925 1,870 1,877 752,400
2001/08/08 2,020 2,060 1,994 2,000 513,200
2001/08/07 2,120 2,140 2,095 2,100 295,700
2001/08/06 2,110 2,160 2,070 2,160 87,400
2001/08/03 2,150 2,155 2,140 2,140 167,800
2001/08/02 2,110 2,150 2,110 2,145 309,400
2001/08/01 2,115 2,155 2,100 2,150 210,500
2001/07/31 2,020 2,110 2,005 2,095 382,000
2001/07/30 2,000 2,015 1,995 2,005 180,400
2001/07/27 1,903 1,990 1,903 1,980 165,800
2001/07/26 1,980 1,980 1,920 1,950 212,600
2001/07/25 1,950 1,980 1,935 1,965 116,000
2001/07/24 1,900 1,985 1,900 1,985 112,300
2001/07/23 1,930 1,950 1,910 1,930 175,800
2001/07/19 1,980 1,996 1,945 1,957 402,900
2001/07/18 2,100 2,120 1,986 2,005 253,000
2001/07/17 2,115 2,125 2,080 2,080 163,700
2001/07/16 2,100 2,145 2,100 2,115 181,300
2001/07/13 2,100 2,120 2,085 2,100 226,900
2001/07/12 2,065 2,095 2,065 2,085 189,500
2001/07/11 2,090 2,090 2,045 2,065 147,300
2001/07/10 2,100 2,110 2,070 2,100 210,900
2001/07/09 2,020 2,110 2,020 2,080 235,000
2001/07/06 2,045 2,075 2,040 2,060 270,200
2001/07/05 2,060 2,130 2,060 2,125 163,800
2001/07/04 2,100 2,120 2,080 2,095 204,900
2001/07/03 2,180 2,180 2,125 2,155 118,100
2001/07/02 2,155 2,175 2,130 2,130 163,500
2001/06/29 2,150 2,165 2,115 2,115 161,400
2001/06/28 2,165 2,200 2,105 2,150 379,200
2001/06/27 2,140 2,145 2,125 2,140 81,500
2001/06/26 2,130 2,180 2,060 2,100 221,100
2001/06/25 2,065 2,110 2,020 2,090 226,200
2001/06/22 2,125 2,170 2,090 2,105 320,200
2001/06/21 2,050 2,090 2,050 2,090 91,500
2001/06/20 2,090 2,090 2,055 2,070 267,500
2001/06/19 2,085 2,090 2,055 2,090 168,300
2001/06/18 2,120 2,160 2,090 2,105 124,800
2001/06/15 2,205 2,205 2,085 2,160 199,400
2001/06/14 2,135 2,180 2,135 2,180 116,700
2001/06/13 2,200 2,230 2,100 2,175 444,200
2001/06/12 2,200 2,240 2,175 2,240 341,700
2001/06/11 2,280 2,280 2,210 2,250 171,800
2001/06/08 2,200 2,285 2,155 2,285 667,800
2001/06/07 2,285 2,285 2,085 2,200 1,581,500
2001/06/06 2,435 2,470 2,355 2,395 320,500
2001/06/05 2,410 2,470 2,400 2,450 488,800
2001/06/04 2,345 2,440 2,345 2,415 291,800
2001/06/01 2,300 2,430 2,300 2,425 283,100
2001/05/31 2,330 2,345 2,260 2,340 280,200
2001/05/30 2,380 2,420 2,330 2,420 194,600
2001/05/29 2,325 2,365 2,325 2,365 100,400
2001/05/28 2,320 2,375 2,320 2,325 136,300
2001/05/25 2,350 2,380 2,310 2,380 116,000
2001/05/24 2,370 2,370 2,260 2,370 300,300
2001/05/23 2,340 2,440 2,280 2,385 525,200
2001/05/22 2,305 2,385 2,270 2,300 741,900
2001/05/21 2,180 2,225 2,175 2,185 98,600
2001/05/18 2,210 2,220 2,165 2,170 183,500
2001/05/17 2,140 2,165 2,105 2,130 210,800
2001/05/16 2,120 2,130 2,085 2,100 280,300
2001/05/15 2,120 2,160 2,115 2,140 266,800
2001/05/14 2,145 2,165 2,115 2,140 270,800
2001/05/11 2,220 2,350 2,205 2,225 880,100
2001/05/10 2,150 2,175 2,120 2,175 334,700
2001/05/09 2,175 2,175 2,110 2,170 276,900
2001/05/08 2,155 2,160 2,075 2,120 309,100
2001/05/07 2,180 2,180 2,065 2,115 245,700
2001/05/02 2,150 2,190 2,095 2,180 350,400
2001/05/01 2,080 2,150 2,070 2,150 144,800
2001/04/27 2,120 2,120 2,010 2,100 263,000
2001/04/26 2,175 2,180 2,120 2,150 182,300
2001/04/25 2,190 2,190 2,095 2,110 239,100
2001/04/24 2,160 2,190 2,090 2,160 153,500
2001/04/23 2,180 2,200 2,165 2,200 282,600
2001/04/20 2,150 2,200 2,115 2,155 189,600
2001/04/19 2,150 2,165 2,090 2,150 340,400
2001/04/18 2,145 2,150 2,105 2,145 164,800
2001/04/17 2,120 2,155 2,100 2,135 150,700
2001/04/16 2,100 2,150 2,050 2,100 114,100
2001/04/13 2,115 2,125 2,080 2,080 169,900
2001/04/12 2,100 2,105 2,060 2,095 134,200
2001/04/11 2,125 2,125 2,010 2,070 188,600
2001/04/10 2,070 2,130 2,030 2,055 129,900
2001/04/09 2,095 2,105 2,055 2,070 191,300
2001/04/06 2,060 2,100 2,035 2,050 192,900
2001/04/05 2,150 2,170 2,060 2,060 591,800
2001/04/04 1,920 2,025 1,920 2,000 444,600
2001/04/03 1,860 1,980 1,860 1,980 281,500
2001/04/02 1,861 1,880 1,820 1,855 223,000
2001/03/30 1,900 1,970 1,875 1,920 274,000
2001/03/29 1,935 1,995 1,910 1,913 503,200
2001/03/28 1,923 1,946 1,902 1,926 160,400
2001/03/27 1,990 1,997 1,900 1,983 378,300
2001/03/26 1,860 1,960 1,815 1,960 275,700
2001/03/23 1,780 1,831 1,750 1,801 300,100
2001/03/22 1,920 1,940 1,800 1,800 264,000
2001/03/21 1,815 1,950 1,800 1,950 225,000
2001/03/19 1,790 1,845 1,763 1,845 194,800
2001/03/16 1,790 1,810 1,750 1,763 331,600
2001/03/15 1,600 1,790 1,598 1,700 503,700
2001/03/14 1,785 1,795 1,670 1,674 593,200
2001/03/13 1,754 1,800 1,725 1,730 646,400
2001/03/12 1,910 1,915 1,889 1,904 282,500
2001/03/09 1,931 1,935 1,910 1,924 372,900
2001/03/08 1,901 1,950 1,890 1,901 463,000
2001/03/07 2,095 2,095 1,876 1,900 1,118,500
2001/03/06 2,000 2,110 1,941 2,075 636,200
2001/03/05 2,090 2,100 1,990 2,040 535,300
2001/03/02 2,175 2,185 2,150 2,170 310,800
2001/03/01 2,175 2,180 2,150 2,170 377,600
2001/02/28 2,140 2,145 2,090 2,135 232,100
2001/02/27 2,145 2,185 2,120 2,150 309,300
2001/02/26 2,100 2,150 2,090 2,130 157,100
2001/02/23 2,080 2,125 2,065 2,125 191,400
2001/02/22 2,110 2,140 2,055 2,140 382,000
2001/02/21 2,000 2,110 2,000 2,100 412,900
2001/02/20 2,035 2,100 2,010 2,100 528,800
2001/02/19 1,985 1,999 1,955 1,967 318,700
2001/02/16 2,055 2,110 2,010 2,050 809,300
2001/02/15 2,000 2,045 1,980 2,040 935,600
2001/02/14 1,900 2,030 1,862 1,995 3,020,600
2001/02/13 2,280 2,320 2,200 2,200 924,800
2001/02/09 2,310 2,620 2,310 2,600 810,700
2001/02/08 2,330 2,360 2,250 2,305 548,600
2001/02/07 2,400 2,560 2,380 2,510 1,399,100
2001/02/06 2,290 2,350 2,280 2,350 942,500
2001/02/05 2,200 2,295 2,190 2,280 344,400
2001/02/02 2,295 2,300 2,175 2,235 436,700
2001/02/01 2,120 2,290 2,120 2,290 276,800
2001/01/31 2,155 2,230 2,155 2,165 293,200
2001/01/30 2,300 2,330 2,230 2,235 557,100
2001/01/29 2,090 2,280 2,030 2,225 672,600
2001/01/26 2,075 2,100 2,020 2,070 331,400
2001/01/25 2,050 2,050 2,015 2,035 56,400
2001/01/24 2,030 2,080 2,030 2,070 199,100
2001/01/23 1,999 2,000 1,985 2,000 119,700
2001/01/22 1,960 1,965 1,941 1,965 173,300
2001/01/19 2,010 2,025 1,990 1,990 201,400
2001/01/18 1,907 1,990 1,905 1,990 366,100
2001/01/17 1,999 1,999 1,937 1,967 241,200
2001/01/16 1,940 1,999 1,940 1,999 211,400
2001/01/15 1,907 2,015 1,890 2,000 388,100
2001/01/12 1,880 1,900 1,865 1,877 176,200
2001/01/11 1,841 1,854 1,810 1,840 163,800
2001/01/10 1,869 1,900 1,830 1,850 209,700
2001/01/09 2,020 2,020 1,899 1,899 211,400
2001/01/05 1,990 2,000 1,971 1,990 147,500
2001/01/04 2,090 2,105 2,010 2,070 226,100

このページの先頭へ