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
1994/12/30 1,190 1,200 1,180 1,190 157,600
1994/12/29 1,240 1,240 1,180 1,190 217,900
1994/12/28 1,250 1,260 1,240 1,240 102,600
1994/12/27 1,280 1,280 1,240 1,240 96,700
1994/12/26 1,300 1,300 1,270 1,290 451,000
1994/12/22 1,260 1,310 1,260 1,290 473,200
1994/12/21 1,190 1,250 1,190 1,240 242,400
1994/12/20 1,180 1,200 1,180 1,190 212,900
1994/12/19 1,180 1,200 1,180 1,190 66,400
1994/12/16 1,190 1,190 1,170 1,180 179,300
1994/12/15 1,180 1,200 1,170 1,190 212,400
1994/12/14 1,170 1,190 1,160 1,160 101,700
1994/12/13 1,170 1,170 1,140 1,160 158,400
1994/12/12 1,210 1,210 1,160 1,180 86,000
1994/12/09 1,210 1,230 1,210 1,210 98,500
1994/12/08 1,230 1,240 1,210 1,220 173,000
1994/12/07 1,270 1,290 1,260 1,260 162,700
1994/12/06 1,290 1,290 1,270 1,280 99,500
1994/12/05 1,280 1,300 1,270 1,270 53,800
1994/12/02 1,290 1,290 1,270 1,270 68,000
1994/12/01 1,300 1,310 1,280 1,280 209,700
1994/11/30 1,270 1,300 1,260 1,300 205,400
1994/11/29 1,280 1,290 1,270 1,270 86,100
1994/11/28 1,290 1,290 1,270 1,270 71,600
1994/11/25 1,280 1,290 1,270 1,290 127,300
1994/11/24 1,280 1,290 1,260 1,280 158,700
1994/11/22 1,330 1,350 1,320 1,320 315,000
1994/11/21 1,350 1,350 1,330 1,340 106,100
1994/11/18 1,330 1,350 1,320 1,330 255,900
1994/11/17 1,290 1,330 1,280 1,300 125,300
1994/11/16 1,280 1,300 1,240 1,280 213,000
1994/11/15 1,280 1,290 1,260 1,280 214,400
1994/11/14 1,180 1,240 1,170 1,240 210,300
1994/11/11 1,170 1,200 1,150 1,170 288,600
1994/11/10 1,270 1,280 1,140 1,150 374,000
1994/11/09 1,280 1,300 1,270 1,270 82,900
1994/11/08 1,300 1,300 1,280 1,300 130,200
1994/11/07 1,300 1,300 1,280 1,280 113,800
1994/11/04 1,310 1,310 1,280 1,280 88,400
1994/11/02 1,320 1,320 1,280 1,280 162,100
1994/11/01 1,340 1,340 1,310 1,320 127,400
1994/10/31 1,300 1,330 1,300 1,320 62,900
1994/10/28 1,310 1,320 1,280 1,280 230,900
1994/10/27 1,310 1,330 1,300 1,320 106,500
1994/10/26 1,350 1,350 1,310 1,310 241,700
1994/10/25 1,340 1,360 1,340 1,350 275,100
1994/10/24 1,340 1,350 1,330 1,350 291,900
1994/10/21 1,320 1,330 1,310 1,310 233,600
1994/10/20 1,340 1,340 1,300 1,320 199,400
1994/10/19 1,310 1,340 1,300 1,300 219,900
1994/10/18 1,330 1,340 1,310 1,320 67,200
1994/10/17 1,310 1,330 1,310 1,330 84,600
1994/10/14 1,340 1,340 1,310 1,320 123,000
1994/10/13 1,350 1,350 1,310 1,330 156,000
1994/10/12 1,350 1,370 1,330 1,330 226,100
1994/10/11 1,300 1,350 1,300 1,330 373,600
1994/10/07 1,340 1,360 1,250 1,260 463,200
1994/10/06 1,400 1,420 1,360 1,360 135,700
1994/10/05 1,430 1,430 1,380 1,400 233,900
1994/10/04 1,480 1,490 1,450 1,450 110,100
1994/10/03 1,470 1,490 1,450 1,460 221,400
1994/09/30 1,420 1,450 1,420 1,450 199,600
1994/09/29 1,410 1,470 1,390 1,440 393,100
1994/09/28 1,520 1,530 1,420 1,450 373,600
1994/09/27 1,560 1,570 1,520 1,520 271,500
1994/09/26 1,570 1,590 1,560 1,570 188,600
1994/09/22 1,620 1,620 1,580 1,580 186,600
1994/09/21 1,630 1,640 1,600 1,620 197,200
1994/09/20 1,600 1,640 1,590 1,640 476,800
1994/09/19 1,570 1,580 1,560 1,580 140,900
1994/09/16 1,570 1,590 1,550 1,560 299,100
1994/09/14 1,560 1,560 1,540 1,550 461,800
1994/09/13 1,530 1,580 1,510 1,530 1,553,200
1994/09/12 1,620 1,620 1,620 1,620 184,900
1994/09/09 2,040 2,050 2,020 2,020 177,200
1994/09/08 2,030 2,050 2,030 2,040 103,800
1994/09/07 2,070 2,070 2,030 2,030 188,000
1994/09/06 2,100 2,100 2,050 2,070 135,500
1994/09/05 2,120 2,130 2,090 2,090 86,900
1994/09/02 2,080 2,130 2,080 2,120 169,500
1994/09/01 2,080 2,100 2,060 2,060 175,400
1994/08/31 2,090 2,100 2,050 2,090 170,800
1994/08/30 2,140 2,140 2,070 2,100 198,900
1994/08/29 2,160 2,160 2,140 2,140 96,100
1994/08/26 2,160 2,170 2,150 2,160 121,700
1994/08/25 2,160 2,170 2,150 2,160 90,100
1994/08/24 2,160 2,170 2,150 2,160 101,100
1994/08/23 2,150 2,170 2,150 2,160 116,000
1994/08/22 2,170 2,180 2,150 2,160 137,500
1994/08/19 2,200 2,210 2,170 2,170 106,500
1994/08/18 2,230 2,240 2,200 2,200 49,700
1994/08/17 2,250 2,270 2,240 2,240 65,600
1994/08/16 2,180 2,260 2,180 2,250 80,200
1994/08/15 2,180 2,200 2,180 2,190 51,900
1994/08/12 2,180 2,190 2,170 2,170 46,100
1994/08/11 2,180 2,190 2,170 2,180 74,200
1994/08/10 2,180 2,200 2,180 2,190 68,800
1994/08/09 2,200 2,220 2,170 2,200 97,900
1994/08/08 2,260 2,280 2,230 2,240 43,400
1994/08/05 2,310 2,330 2,250 2,270 80,200
1994/08/04 2,280 2,350 2,260 2,340 66,200
1994/08/03 2,220 2,250 2,200 2,240 69,500
1994/08/02 2,160 2,220 2,160 2,220 75,700
1994/08/01 2,190 2,190 2,160 2,160 60,800
1994/07/29 2,160 2,180 2,150 2,180 94,600
1994/07/28 2,150 2,160 2,140 2,160 112,800
1994/07/27 2,160 2,190 2,150 2,150 279,600
1994/07/26 2,160 2,180 2,150 2,150 182,300
1994/07/25 2,200 2,210 2,180 2,180 185,400
1994/07/22 2,260 2,260 2,210 2,210 131,800
1994/07/21 2,260 2,270 2,250 2,250 111,200
1994/07/20 2,280 2,300 2,250 2,260 157,200
1994/07/19 2,280 2,290 2,250 2,260 175,400
1994/07/18 2,290 2,310 2,280 2,280 58,700
1994/07/15 2,300 2,320 2,290 2,290 72,500
1994/07/14 2,290 2,320 2,280 2,310 102,600
1994/07/13 2,290 2,300 2,270 2,290 93,700
1994/07/12 2,290 2,310 2,280 2,290 153,700
1994/07/11 2,300 2,310 2,270 2,290 60,500
1994/07/08 2,310 2,320 2,300 2,310 64,600
1994/07/07 2,300 2,320 2,280 2,310 72,400
1994/07/06 2,300 2,310 2,270 2,300 154,100
1994/07/05 2,300 2,300 2,250 2,250 297,400
1994/07/04 2,330 2,350 2,300 2,300 110,300
1994/07/01 2,340 2,350 2,290 2,320 277,400
1994/06/30 2,320 2,350 2,310 2,350 163,200
1994/06/29 2,370 2,370 2,330 2,330 146,200
1994/06/28 2,360 2,390 2,360 2,370 192,700
1994/06/27 2,400 2,400 2,350 2,350 139,100
1994/06/24 2,420 2,450 2,420 2,420 148,800
1994/06/23 2,440 2,460 2,430 2,450 149,300
1994/06/22 2,400 2,430 2,380 2,410 241,000
1994/06/21 2,440 2,450 2,410 2,410 136,600
1994/06/20 2,510 2,510 2,460 2,460 215,500
1994/06/17 2,500 2,510 2,490 2,490 169,900
1994/06/16 2,500 2,510 2,500 2,510 85,200
1994/06/15 2,520 2,540 2,500 2,500 269,000
1994/06/14 2,500 2,520 2,500 2,500 114,600
1994/06/13 2,520 2,550 2,500 2,520 127,000
1994/06/10 2,500 2,540 2,500 2,520 164,100
1994/06/09 2,520 2,550 2,500 2,500 178,200
1994/06/08 2,520 2,550 2,500 2,530 109,500
1994/06/07 2,530 2,570 2,510 2,530 116,400
1994/06/06 2,570 2,570 2,520 2,520 91,400
1994/06/03 2,570 2,580 2,550 2,570 88,900
1994/06/02 2,570 2,590 2,570 2,580 192,700
1994/06/01 2,570 2,580 2,550 2,560 57,600
1994/05/31 2,550 2,590 2,550 2,590 74,600
1994/05/30 2,550 2,580 2,550 2,550 48,000
1994/05/27 2,550 2,560 2,530 2,560 163,400
1994/05/26 2,570 2,580 2,550 2,580 112,600
1994/05/25 2,600 2,600 2,550 2,580 145,500
1994/05/24 2,550 2,580 2,550 2,560 95,600
1994/05/23 2,560 2,600 2,560 2,590 84,900
1994/05/20 2,630 2,630 2,550 2,560 83,900
1994/05/19 2,600 2,600 2,530 2,590 108,000
1994/05/18 2,600 2,630 2,570 2,570 102,400
1994/05/17 2,640 2,650 2,580 2,590 131,500
1994/05/16 2,640 2,650 2,620 2,630 228,200
1994/05/13 2,710 2,710 2,650 2,660 134,800
1994/05/12 2,670 2,720 2,670 2,700 228,000
1994/05/11 2,660 2,680 2,650 2,660 169,100
1994/05/10 2,680 2,720 2,630 2,650 222,000
1994/05/09 2,680 2,680 2,650 2,680 105,900
1994/05/06 2,660 2,670 2,650 2,660 96,600
1994/05/02 2,620 2,680 2,600 2,680 67,000
1994/04/28 2,520 2,700 2,510 2,700 222,800
1994/04/27 2,520 2,540 2,520 2,520 37,100
1994/04/26 2,560 2,560 2,530 2,560 58,900
1994/04/25 2,590 2,600 2,540 2,560 58,900
1994/04/22 2,620 2,650 2,600 2,610 41,800
1994/04/21 2,620 2,620 2,570 2,580 46,400
1994/04/20 2,700 2,700 2,670 2,700 213,300
1994/04/19 2,670 2,700 2,660 2,700 125,500
1994/04/18 2,680 2,730 2,650 2,690 132,100
1994/04/15 2,660 2,690 2,640 2,680 84,300
1994/04/14 2,620 2,640 2,590 2,620 86,600
1994/04/13 2,610 2,630 2,600 2,620 89,400
1994/04/12 2,580 2,630 2,580 2,580 90,600
1994/04/11 2,580 2,630 2,580 2,620 202,500
1994/04/08 2,690 2,690 2,520 2,620 160,900
1994/04/07 2,670 2,700 2,650 2,650 104,200
1994/04/06 2,770 2,790 2,710 2,750 246,200
1994/04/05 2,720 2,770 2,720 2,740 367,600
1994/04/04 2,730 2,730 2,660 2,710 209,000
1994/04/01 2,760 2,760 2,700 2,740 240,300
1994/03/31 2,790 2,790 2,690 2,720 317,100
1994/03/30 2,740 2,790 2,670 2,790 371,300
1994/03/29 2,790 2,820 2,750 2,780 442,700
1994/03/28 2,690 2,770 2,690 2,770 366,500
1994/03/25 2,670 2,740 2,650 2,700 598,900
1994/03/24 2,600 2,680 2,580 2,680 529,000
1994/03/23 2,560 2,610 2,550 2,600 496,900
1994/03/22 2,570 2,570 2,550 2,560 271,100
1994/03/18 2,520 2,540 2,510 2,540 251,500
1994/03/17 2,520 2,520 2,500 2,520 182,300
1994/03/16 2,540 2,540 2,510 2,520 96,800
1994/03/15 2,550 2,550 2,530 2,550 248,800
1994/03/14 2,500 2,530 2,490 2,520 202,000
1994/03/11 2,500 2,500 2,460 2,480 128,500
1994/03/10 2,500 2,510 2,480 2,500 122,100
1994/03/09 2,480 2,500 2,480 2,500 90,500
1994/03/08 2,500 2,520 2,480 2,480 46,000
1994/03/07 2,540 2,540 2,480 2,480 101,800
1994/03/04 2,500 2,530 2,490 2,500 105,000
1994/03/03 2,520 2,550 2,490 2,550 112,100
1994/03/02 2,550 2,550 2,520 2,520 107,400
1994/03/01 2,540 2,590 2,530 2,550 209,400
1994/02/28 2,490 2,520 2,490 2,510 215,500
1994/02/25 2,490 2,490 2,470 2,480 193,100
1994/02/24 2,470 2,520 2,450 2,490 408,400
1994/02/23 2,450 2,470 2,430 2,450 122,100
1994/02/22 2,450 2,490 2,430 2,450 41,300
1994/02/21 2,480 2,500 2,480 2,480 163,800
1994/02/18 2,530 2,550 2,480 2,480 136,600
1994/02/17 2,450 2,490 2,440 2,490 102,600
1994/02/16 2,400 2,480 2,400 2,430 99,400
1994/02/15 2,390 2,440 2,340 2,440 170,700
1994/02/14 2,470 2,470 2,400 2,400 255,700
1994/02/10 2,470 2,480 2,450 2,470 60,200
1994/02/09 2,500 2,510 2,460 2,460 107,000
1994/02/08 2,530 2,530 2,490 2,490 139,700
1994/02/07 2,480 2,500 2,450 2,450 103,400
1994/02/04 2,480 2,510 2,470 2,480 255,900
1994/02/03 2,560 2,570 2,480 2,500 167,300
1994/02/02 2,580 2,600 2,550 2,600 123,900
1994/02/01 2,610 2,630 2,590 2,610 533,400
1994/01/31 2,500 2,640 2,500 2,570 756,700
1994/01/28 2,360 2,370 2,330 2,340 182,900
1994/01/27 2,470 2,480 2,350 2,350 141,700
1994/01/26 2,450 2,470 2,400 2,470 121,500
1994/01/25 2,400 2,450 2,390 2,430 125,200
1994/01/24 2,280 2,380 2,280 2,360 256,300
1994/01/21 2,520 2,530 2,520 2,520 95,000
1994/01/20 2,580 2,580 2,520 2,520 153,900
1994/01/19 2,490 2,550 2,480 2,540 104,300
1994/01/18 2,530 2,540 2,460 2,460 203,800
1994/01/17 2,550 2,560 2,530 2,530 128,600
1994/01/14 2,530 2,590 2,510 2,560 156,900
1994/01/13 2,550 2,550 2,450 2,510 216,300
1994/01/12 2,530 2,570 2,480 2,560 296,700
1994/01/11 2,410 2,500 2,400 2,500 264,400
1994/01/10 2,340 2,400 2,310 2,370 141,500
1994/01/07 2,270 2,300 2,270 2,300 69,900
1994/01/06 2,310 2,340 2,270 2,290 189,800
1994/01/05 2,260 2,290 2,240 2,290 129,800
1994/01/04 2,280 2,300 2,240 2,300 40,800

このページの先頭へ