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
1993/12/30 2,300 2,320 2,280 2,320 49,100
1993/12/29 2,290 2,320 2,270 2,290 115,600
1993/12/28 2,280 2,300 2,270 2,280 119,000
1993/12/27 2,300 2,310 2,280 2,280 82,100
1993/12/24 2,320 2,340 2,310 2,330 105,900
1993/12/22 2,350 2,350 2,320 2,330 84,400
1993/12/21 2,330 2,350 2,320 2,330 51,300
1993/12/20 2,450 2,450 2,310 2,370 187,800
1993/12/17 2,400 2,430 2,400 2,430 99,600
1993/12/16 2,420 2,440 2,400 2,410 94,400
1993/12/15 2,390 2,400 2,380 2,380 162,900
1993/12/14 2,380 2,400 2,350 2,350 78,800
1993/12/13 2,360 2,420 2,360 2,400 63,100
1993/12/10 2,420 2,440 2,370 2,440 151,900
1993/12/09 2,320 2,400 2,320 2,380 103,400
1993/12/08 2,300 2,310 2,270 2,290 117,500
1993/12/07 2,300 2,400 2,300 2,330 184,500
1993/12/06 2,380 2,380 2,320 2,340 179,800
1993/12/03 2,390 2,450 2,390 2,410 124,900
1993/12/02 2,480 2,540 2,450 2,460 266,800
1993/12/01 2,310 2,450 2,310 2,440 233,600
1993/11/30 2,190 2,280 2,190 2,280 273,900
1993/11/29 2,160 2,200 2,020 2,190 276,800
1993/11/26 2,400 2,410 2,320 2,320 251,500
1993/11/25 2,350 2,410 2,340 2,400 293,600
1993/11/24 2,450 2,470 2,390 2,390 266,200
1993/11/22 2,500 2,510 2,450 2,480 206,500
1993/11/19 2,530 2,540 2,500 2,500 268,800
1993/11/18 2,500 2,550 2,500 2,510 169,100
1993/11/17 2,550 2,560 2,500 2,500 97,900
1993/11/16 2,520 2,600 2,500 2,550 189,400
1993/11/15 2,640 2,640 2,510 2,510 172,300
1993/11/12 2,530 2,650 2,510 2,620 111,400
1993/11/11 2,470 2,600 2,470 2,530 149,400
1993/11/10 2,470 2,520 2,430 2,450 288,300
1993/11/09 2,630 2,640 2,540 2,550 172,400
1993/11/08 2,620 2,630 2,600 2,620 109,500
1993/11/05 2,660 2,660 2,570 2,610 209,900
1993/11/04 2,720 2,720 2,650 2,700 143,700
1993/11/02 2,720 2,730 2,690 2,710 139,900
1993/11/01 2,720 2,740 2,700 2,730 68,900
1993/10/29 2,710 2,720 2,680 2,690 198,900
1993/10/28 2,700 2,720 2,680 2,700 145,700
1993/10/27 2,650 2,700 2,640 2,680 211,300
1993/10/26 2,640 2,670 2,620 2,630 252,300
1993/10/25 2,810 2,820 2,700 2,720 188,000
1993/10/22 2,800 2,850 2,770 2,810 149,700
1993/10/21 2,850 2,870 2,790 2,800 126,300
1993/10/20 2,890 2,910 2,850 2,850 125,000
1993/10/19 2,930 2,950 2,890 2,890 89,700
1993/10/18 2,900 2,950 2,880 2,890 110,700
1993/10/15 2,810 2,860 2,790 2,860 351,200
1993/10/14 2,880 2,890 2,810 2,810 282,900
1993/10/13 2,930 2,980 2,850 2,890 286,000
1993/10/12 3,050 3,050 2,950 2,960 298,000
1993/10/08 3,020 3,060 3,020 3,040 670,400
1993/10/07 3,060 3,060 2,970 3,000 397,900
1993/10/06 3,010 3,090 3,010 3,080 1,694,300
1993/10/05 2,910 2,970 2,910 2,970 1,018,000
1993/10/04 2,850 2,880 2,810 2,870 342,100
1993/10/01 2,770 2,820 2,760 2,820 269,800
1993/09/30 2,790 2,800 2,760 2,760 98,000
1993/09/29 2,800 2,800 2,760 2,780 102,400
1993/09/28 2,820 2,820 2,780 2,810 116,300
1993/09/27 2,770 2,800 2,770 2,780 78,600
1993/09/24 2,770 2,810 2,760 2,810 98,600
1993/09/22 2,780 2,800 2,760 2,770 122,200
1993/09/21 2,790 2,850 2,790 2,840 255,400
1993/09/20 2,820 2,820 2,760 2,780 155,500
1993/09/17 2,860 2,860 2,770 2,780 463,100
1993/09/16 2,940 2,950 2,890 2,900 424,700
1993/09/14 2,900 2,930 2,890 2,930 436,700
1993/09/13 2,830 2,890 2,830 2,870 224,600
1993/09/10 2,750 2,830 2,750 2,830 274,800
1993/09/09 2,800 2,800 2,770 2,790 167,200
1993/09/08 2,800 2,810 2,780 2,780 198,900
1993/09/07 2,850 2,860 2,780 2,820 169,000
1993/09/06 2,870 2,910 2,860 2,890 548,100
1993/09/03 2,880 2,930 2,870 2,890 558,200
1993/09/02 2,850 2,900 2,840 2,880 773,800
1993/09/01 2,780 2,870 2,770 2,850 775,300
1993/08/31 2,750 2,770 2,740 2,770 239,300
1993/08/30 2,780 2,790 2,740 2,760 267,800
1993/08/27 2,680 2,790 2,670 2,780 996,100
1993/08/26 2,650 2,670 2,620 2,670 295,200
1993/08/25 2,560 2,580 2,550 2,570 136,100
1993/08/24 2,530 2,560 2,530 2,550 187,800
1993/08/23 2,500 2,530 2,490 2,510 198,900
1993/08/20 2,650 2,650 2,580 2,580 178,400
1993/08/19 2,650 2,660 2,610 2,620 261,700
1993/08/18 2,650 2,660 2,630 2,650 272,800
1993/08/17 2,670 2,690 2,650 2,670 222,300
1993/08/16 2,690 2,690 2,640 2,670 324,600
1993/08/13 2,590 2,680 2,580 2,670 1,018,400
1993/08/12 2,500 2,550 2,500 2,550 439,800
1993/08/11 2,410 2,480 2,400 2,450 331,800
1993/08/10 2,360 2,430 2,360 2,400 296,200
1993/08/09 2,360 2,360 2,330 2,360 487,200
1993/08/06 2,390 2,400 2,350 2,350 398,300
1993/08/05 2,450 2,460 2,400 2,420 94,300
1993/08/04 2,480 2,480 2,430 2,460 121,100
1993/08/03 2,450 2,480 2,420 2,440 129,700
1993/08/02 2,460 2,470 2,420 2,420 93,500
1993/07/30 2,500 2,530 2,470 2,500 259,000
1993/07/29 2,430 2,500 2,410 2,490 411,500
1993/07/28 2,390 2,440 2,380 2,420 341,500
1993/07/27 2,290 2,350 2,280 2,350 210,900
1993/07/26 2,220 2,280 2,220 2,280 163,200
1993/07/23 2,220 2,230 2,190 2,220 493,500
1993/07/22 2,200 2,270 2,200 2,250 609,800
1993/07/21 2,360 2,380 2,170 2,180 368,000
1993/07/20 2,430 2,430 2,360 2,370 170,700
1993/07/19 2,400 2,410 2,380 2,390 144,100
1993/07/16 2,390 2,460 2,380 2,440 303,700
1993/07/15 2,440 2,480 2,400 2,400 388,000
1993/07/14 2,440 2,480 2,400 2,430 527,400
1993/07/13 2,470 2,470 2,380 2,400 1,448,100
1993/07/12 2,610 2,610 2,270 2,270 667,300
1993/07/09 2,610 2,690 2,600 2,670 245,800
1993/07/08 2,640 2,660 2,620 2,620 150,700
1993/07/07 2,670 2,680 2,640 2,640 159,200
1993/07/06 2,660 2,680 2,640 2,670 145,600
1993/07/05 2,700 2,720 2,650 2,660 115,300
1993/07/02 2,700 2,720 2,680 2,700 70,300
1993/07/01 2,710 2,740 2,700 2,700 119,100
1993/06/30 2,700 2,740 2,690 2,720 134,100
1993/06/29 2,760 2,790 2,720 2,720 123,000
1993/06/28 2,650 2,750 2,650 2,740 120,500
1993/06/25 2,760 2,760 2,680 2,680 104,600
1993/06/24 2,660 2,720 2,660 2,720 114,700
1993/06/23 2,670 2,710 2,650 2,660 140,600
1993/06/22 2,600 2,650 2,580 2,640 164,000
1993/06/21 2,670 2,680 2,600 2,600 166,300
1993/06/18 2,700 2,710 2,650 2,670 225,800
1993/06/17 2,720 2,730 2,680 2,720 120,300
1993/06/16 2,790 2,790 2,700 2,740 157,100
1993/06/15 2,940 2,940 2,800 2,800 212,200
1993/06/14 2,900 2,940 2,890 2,900 127,600
1993/06/11 2,930 2,930 2,900 2,900 103,800
1993/06/10 2,910 2,920 2,890 2,890 125,600
1993/06/08 2,960 2,970 2,930 2,940 160,800
1993/06/07 2,950 2,980 2,930 2,970 132,900
1993/06/04 3,000 3,000 2,950 2,950 157,000
1993/06/03 3,000 3,010 2,960 3,000 179,900
1993/06/02 2,960 3,000 2,960 2,990 80,100
1993/06/01 2,940 2,970 2,930 2,960 172,600
1993/05/31 2,960 2,990 2,950 2,950 118,100
1993/05/28 3,000 3,020 2,980 2,980 195,000
1993/05/27 3,060 3,070 3,010 3,010 238,100
1993/05/26 3,050 3,070 3,040 3,050 141,800
1993/05/25 3,060 3,100 3,050 3,050 161,600
1993/05/24 3,050 3,110 3,050 3,080 389,600
1993/05/21 3,050 3,110 3,050 3,100 174,900
1993/05/20 3,120 3,140 3,050 3,090 143,000
1993/05/19 3,150 3,150 3,100 3,120 159,700
1993/05/18 3,240 3,240 3,110 3,150 402,700
1993/05/17 3,160 3,220 3,150 3,200 1,061,700
1993/05/14 3,000 3,010 2,960 2,990 173,600
1993/05/13 2,950 2,980 2,910 2,960 162,600
1993/05/12 3,000 3,010 2,930 2,950 142,400
1993/05/11 3,060 3,070 2,990 3,020 220,200
1993/05/10 3,100 3,120 3,000 3,060 395,400
1993/05/07 3,100 3,120 3,070 3,100 389,500
1993/05/06 2,950 3,090 2,950 3,060 329,100
1993/04/30 2,900 2,950 2,890 2,950 177,100
1993/04/28 2,900 2,900 2,880 2,880 160,200
1993/04/27 2,830 2,880 2,810 2,810 189,300
1993/04/26 2,820 2,830 2,810 2,830 77,600
1993/04/23 2,810 2,830 2,810 2,810 159,100
1993/04/22 2,860 2,870 2,830 2,860 88,600
1993/04/21 2,910 2,910 2,850 2,880 79,800
1993/04/20 2,900 2,920 2,870 2,910 122,400
1993/04/19 2,940 2,940 2,820 2,870 129,500
1993/04/16 2,980 3,000 2,850 2,900 193,800
1993/04/15 3,030 3,030 2,930 2,960 338,800
1993/04/14 3,100 3,110 3,030 3,060 221,000
1993/04/13 3,100 3,110 3,070 3,100 178,300
1993/04/12 3,100 3,140 3,030 3,070 166,700
1993/04/09 3,150 3,150 3,100 3,100 218,400
1993/04/08 3,170 3,180 3,100 3,150 284,400
1993/04/07 3,050 3,180 3,040 3,170 419,200
1993/04/06 3,130 3,140 3,050 3,080 349,000
1993/04/05 2,900 3,160 2,880 3,080 525,100
1993/04/02 2,760 2,880 2,760 2,830 550,100
1993/04/01 2,690 2,750 2,660 2,740 324,000
1993/03/31 2,730 2,750 2,600 2,600 234,200
1993/03/30 2,780 2,780 2,720 2,720 266,000
1993/03/29 2,740 2,790 2,740 2,770 319,900
1993/03/26 2,700 2,740 2,660 2,720 313,800
1993/03/26 1 -> 1.05 分割
1993/03/25 2,790 2,820 2,760 2,790 253,400
1993/03/24 2,740 2,840 2,740 2,830 486,000
1993/03/23 2,750 2,890 2,720 2,770 455,200
1993/03/22 2,710 2,770 2,710 2,740 289,800
1993/03/19 2,960 2,990 2,700 2,700 724,000
1993/03/18 2,780 2,900 2,770 2,900 443,100
1993/03/17 2,530 2,700 2,520 2,700 194,500
1993/03/16 2,500 2,560 2,490 2,560 282,100
1993/03/15 2,560 2,590 2,540 2,540 273,700
1993/03/12 2,590 2,600 2,560 2,590 155,800
1993/03/11 2,670 2,680 2,580 2,600 128,600
1993/03/10 2,690 2,700 2,650 2,680 154,900
1993/03/09 2,650 2,700 2,650 2,700 670,200
1993/03/08 2,410 2,660 2,390 2,620 327,600
1993/03/05 2,500 2,510 2,450 2,450 163,900
1993/03/04 2,530 2,540 2,500 2,510 150,400
1993/03/03 2,550 2,550 2,540 2,550 177,200
1993/03/02 2,570 2,580 2,550 2,570 161,700
1993/03/01 2,600 2,610 2,570 2,570 214,800
1993/02/26 2,600 2,600 2,570 2,570 126,600
1993/02/25 2,610 2,620 2,580 2,600 122,400
1993/02/24 2,630 2,630 2,600 2,620 87,800
1993/02/23 2,650 2,660 2,620 2,630 151,400
1993/02/22 2,650 2,680 2,640 2,660 150,400
1993/02/19 2,650 2,660 2,630 2,650 91,700
1993/02/18 2,660 2,670 2,650 2,660 108,300
1993/02/17 2,650 2,660 2,620 2,620 126,400
1993/02/16 2,700 2,700 2,660 2,660 85,700
1993/02/15 2,720 2,730 2,660 2,660 178,800
1993/02/12 2,730 2,740 2,700 2,720 345,800
1993/02/10 2,740 2,740 2,700 2,730 104,700
1993/02/09 2,760 2,760 2,700 2,710 176,200
1993/02/08 2,740 2,780 2,730 2,750 88,200
1993/02/05 2,670 2,700 2,650 2,690 142,500
1993/02/04 2,800 2,810 2,650 2,680 108,200
1993/02/03 2,800 2,820 2,780 2,790 98,600
1993/02/02 2,820 2,820 2,780 2,800 98,800
1993/02/01 2,800 2,840 2,780 2,800 148,500
1993/01/29 2,730 2,770 2,710 2,770 157,900
1993/01/28 2,650 2,710 2,610 2,700 129,900
1993/01/27 2,600 2,660 2,570 2,660 130,400
1993/01/26 2,600 2,620 2,530 2,590 213,000
1993/01/25 2,660 2,680 2,620 2,620 99,900
1993/01/22 2,750 2,750 2,680 2,700 80,700
1993/01/21 2,760 2,760 2,690 2,720 119,200
1993/01/20 2,760 2,780 2,730 2,780 213,300
1993/01/19 2,750 2,760 2,720 2,750 117,700
1993/01/18 2,820 2,830 2,740 2,750 92,800
1993/01/14 2,920 2,920 2,840 2,860 86,600
1993/01/13 2,940 2,940 2,900 2,900 92,500
1993/01/12 2,900 2,940 2,900 2,940 89,300
1993/01/11 2,900 2,930 2,900 2,930 70,900
1993/01/08 2,930 2,940 2,900 2,930 150,300
1993/01/07 2,930 2,950 2,900 2,910 145,000
1993/01/06 3,020 3,020 2,900 2,930 182,100
1993/01/05 3,050 3,050 3,010 3,030 56,900
1993/01/04 3,070 3,070 3,050 3,070 39,800

このページの先頭へ