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
1995/12/29 1,240 1,250 1,220 1,220 112,700
1995/12/28 1,230 1,240 1,200 1,230 215,600
1995/12/27 1,240 1,260 1,220 1,220 281,700
1995/12/26 1,230 1,230 1,200 1,220 107,400
1995/12/25 1,240 1,250 1,220 1,220 279,500
1995/12/22 1,250 1,250 1,220 1,220 403,400
1995/12/21 1,230 1,260 1,200 1,230 644,500
1995/12/20 1,190 1,230 1,180 1,210 443,400
1995/12/19 1,170 1,180 1,130 1,150 138,500
1995/12/18 1,190 1,200 1,160 1,180 149,700
1995/12/15 1,210 1,250 1,160 1,210 624,200
1995/12/14 1,170 1,230 1,130 1,200 782,500
1995/12/13 1,030 1,200 1,030 1,170 829,100
1995/12/12 1,020 1,040 1,010 1,020 527,500
1995/12/11 986 1,020 985 1,020 61,600
1995/12/08 1,000 1,010 986 986 167,600
1995/12/07 1,000 1,020 995 1,000 113,600
1995/12/06 1,010 1,010 991 1,000 205,000
1995/12/05 1,010 1,020 1,000 1,000 50,700
1995/12/04 1,020 1,020 1,000 1,010 75,300
1995/12/01 980 985 965 970 110,300
1995/11/30 977 989 970 989 114,700
1995/11/29 1,000 1,000 968 968 70,200
1995/11/28 1,000 1,010 988 1,000 37,900
1995/11/27 987 1,020 975 1,000 109,700
1995/11/24 960 978 951 978 37,200
1995/11/22 1,000 1,000 962 978 108,300
1995/11/21 1,040 1,070 1,020 1,030 493,600
1995/11/20 967 1,040 967 1,040 331,500
1995/11/17 920 937 915 937 72,300
1995/11/16 917 922 910 920 55,000
1995/11/15 937 937 913 917 46,200
1995/11/14 913 919 910 917 36,500
1995/11/13 920 925 911 919 51,700
1995/11/10 930 935 920 932 144,000
1995/11/09 920 929 915 920 256,000
1995/11/08 922 930 905 930 73,200
1995/11/07 925 928 920 928 42,700
1995/11/06 930 940 910 920 62,800
1995/11/02 920 940 910 940 79,300
1995/11/01 910 940 890 940 278,200
1995/10/31 980 980 900 900 247,400
1995/10/30 984 986 973 975 178,800
1995/10/27 990 992 983 986 75,500
1995/10/26 990 998 980 980 224,200
1995/10/25 985 999 983 990 119,700
1995/10/24 981 985 980 980 148,300
1995/10/23 984 990 981 986 58,800
1995/10/20 980 1,010 975 985 415,200
1995/10/19 995 999 980 980 164,800
1995/10/18 1,000 1,000 986 990 78,500
1995/10/17 1,000 1,010 995 1,000 97,700
1995/10/16 1,030 1,040 999 999 141,200
1995/10/13 1,050 1,060 1,030 1,050 118,700
1995/10/12 1,050 1,070 1,040 1,070 196,200
1995/10/11 1,060 1,080 1,040 1,040 223,500
1995/10/09 1,060 1,070 1,060 1,070 66,700
1995/10/06 1,050 1,060 1,020 1,040 161,100
1995/10/05 1,090 1,090 1,050 1,070 175,000
1995/10/04 1,100 1,110 1,090 1,110 183,700
1995/10/03 1,110 1,110 1,080 1,100 132,200
1995/10/02 1,120 1,130 1,110 1,110 106,200
1995/09/29 1,110 1,150 1,100 1,150 93,200
1995/09/28 1,140 1,150 1,110 1,110 59,700
1995/09/27 1,130 1,150 1,120 1,140 39,500
1995/09/26 1,120 1,150 1,120 1,150 56,300
1995/09/25 1,120 1,160 1,100 1,120 196,500
1995/09/22 1,160 1,170 1,100 1,130 271,700
1995/09/21 1,170 1,180 1,150 1,180 172,300
1995/09/20 1,190 1,200 1,150 1,160 168,600
1995/09/19 1,190 1,190 1,170 1,190 119,200
1995/09/18 1,220 1,220 1,190 1,190 158,700
1995/09/14 1,200 1,210 1,190 1,200 256,400
1995/09/13 1,190 1,200 1,180 1,180 369,300
1995/09/12 1,210 1,220 1,180 1,190 393,100
1995/09/11 1,170 1,210 1,150 1,190 386,400
1995/09/08 1,150 1,170 1,120 1,150 679,300
1995/09/07 1,180 1,180 1,160 1,170 188,000
1995/09/06 1,190 1,190 1,160 1,180 224,800
1995/09/05 1,200 1,200 1,180 1,180 96,200
1995/09/04 1,230 1,240 1,170 1,210 361,200
1995/09/01 1,220 1,250 1,220 1,230 742,200
1995/08/31 1,220 1,230 1,210 1,220 325,900
1995/08/30 1,220 1,230 1,210 1,220 208,200
1995/08/29 1,200 1,220 1,180 1,210 171,900
1995/08/28 1,200 1,200 1,170 1,180 90,400
1995/08/25 1,230 1,230 1,190 1,200 143,300
1995/08/24 1,230 1,240 1,190 1,240 212,800
1995/08/23 1,250 1,250 1,180 1,240 315,800
1995/08/22 1,250 1,270 1,220 1,220 220,000
1995/08/21 1,260 1,270 1,220 1,220 270,600
1995/08/18 1,280 1,280 1,250 1,270 382,200
1995/08/17 1,200 1,350 1,190 1,300 1,380,400
1995/08/16 1,230 1,230 1,190 1,220 630,800
1995/08/15 1,210 1,210 1,160 1,190 937,600
1995/08/14 1,100 1,150 1,080 1,150 446,300
1995/08/11 1,070 1,100 1,070 1,100 208,700
1995/08/10 1,100 1,100 1,070 1,080 262,800
1995/08/09 1,100 1,120 1,090 1,110 267,000
1995/08/08 1,100 1,100 1,070 1,100 236,400
1995/08/07 1,080 1,120 1,070 1,100 387,000
1995/08/04 1,100 1,100 1,060 1,070 242,600
1995/08/03 1,090 1,150 1,070 1,100 469,800
1995/08/02 1,080 1,110 1,050 1,050 349,100
1995/08/01 1,170 1,170 1,110 1,120 789,200
1995/07/31 1,070 1,210 1,070 1,210 2,468,900
1995/07/28 910 1,010 907 1,010 1,143,500
1995/07/27 880 908 880 901 218,900
1995/07/26 872 885 860 862 171,100
1995/07/25 910 910 870 882 100,000
1995/07/24 910 910 890 905 171,000
1995/07/21 900 908 885 908 557,200
1995/07/20 858 895 849 890 213,000
1995/07/19 850 851 835 839 53,500
1995/07/18 889 894 842 870 86,200
1995/07/17 880 900 880 884 140,000
1995/07/14 895 899 873 890 159,400
1995/07/13 889 910 865 905 446,000
1995/07/12 850 879 846 879 169,000
1995/07/11 845 850 834 846 100,100
1995/07/10 845 850 836 845 272,200
1995/07/07 825 845 800 829 234,800
1995/07/06 800 818 798 818 29,400
1995/07/05 794 800 794 800 56,600
1995/07/04 796 796 780 794 35,600
1995/07/03 799 799 772 794 76,700
1995/06/30 774 800 774 800 60,300
1995/06/29 794 800 771 782 58,200
1995/06/28 780 800 761 790 57,300
1995/06/27 815 816 781 782 74,700
1995/06/26 830 830 813 815 59,800
1995/06/23 820 830 813 830 132,100
1995/06/22 800 810 798 810 77,700
1995/06/21 794 804 784 804 89,500
1995/06/20 800 801 781 790 189,500
1995/06/19 762 765 755 760 19,800
1995/06/16 785 791 762 770 88,600
1995/06/15 760 765 746 765 202,000
1995/06/14 756 756 741 743 142,400
1995/06/13 756 769 756 756 106,200
1995/06/12 774 779 760 760 145,400
1995/06/09 791 795 781 782 189,700
1995/06/08 777 789 776 781 192,900
1995/06/07 776 785 776 777 24,700
1995/06/06 783 795 773 774 48,900
1995/06/05 796 796 775 788 20,700
1995/06/02 786 800 781 796 60,800
1995/06/01 761 793 761 788 101,400
1995/05/31 772 790 761 790 211,200
1995/05/30 761 775 755 762 31,400
1995/05/29 761 781 751 781 52,700
1995/05/26 742 781 741 781 93,800
1995/05/25 762 778 760 762 239,600
1995/05/24 770 780 756 762 83,300
1995/05/23 786 800 780 782 41,600
1995/05/22 800 800 781 795 70,500
1995/05/19 795 810 785 790 287,900
1995/05/18 820 820 781 785 94,800
1995/05/17 785 800 782 795 179,700
1995/05/16 827 827 781 793 129,100
1995/05/15 839 839 816 821 156,400
1995/05/12 877 877 850 861 102,000
1995/05/11 859 870 845 870 269,500
1995/05/10 855 859 845 859 75,000
1995/05/09 859 860 850 857 84,300
1995/05/08 864 871 855 860 112,400
1995/05/02 851 890 851 874 163,200
1995/05/01 850 860 850 855 86,300
1995/04/28 850 850 832 850 96,000
1995/04/27 864 865 850 850 80,600
1995/04/26 875 875 856 864 110,500
1995/04/25 890 890 875 875 143,600
1995/04/24 890 900 875 880 218,500
1995/04/21 890 901 875 890 284,600
1995/04/20 895 895 870 870 304,000
1995/04/19 839 869 831 869 156,400
1995/04/18 847 848 826 839 74,800
1995/04/17 819 848 819 848 71,800
1995/04/14 871 871 817 817 158,100
1995/04/13 860 870 847 851 76,500
1995/04/12 880 885 860 862 108,700
1995/04/11 890 900 856 880 361,600
1995/04/10 862 923 862 890 888,200
1995/04/07 792 861 792 861 138,000
1995/04/06 785 810 782 800 158,900
1995/04/05 791 795 773 795 105,600
1995/04/04 758 799 751 791 173,600
1995/04/03 755 765 750 759 155,300
1995/03/31 790 790 760 766 65,600
1995/03/30 790 790 762 765 44,500
1995/03/29 810 810 765 792 154,400
1995/03/28 798 812 751 800 111,900
1995/03/27 790 820 790 820 148,200
1995/03/24 765 795 765 795 108,000
1995/03/23 759 775 759 775 138,000
1995/03/22 762 770 754 764 401,100
1995/03/20 749 764 740 764 196,000
1995/03/17 780 784 720 740 128,800
1995/03/16 775 785 771 780 132,700
1995/03/15 780 794 772 781 141,000
1995/03/14 784 788 780 780 78,900
1995/03/13 800 802 780 794 136,200
1995/03/10 805 811 783 790 240,700
1995/03/09 800 810 791 805 208,900
1995/03/08 773 792 772 783 173,000
1995/03/07 800 810 770 783 255,400
1995/03/06 771 821 763 801 407,700
1995/03/03 740 800 730 766 538,500
1995/03/02 779 779 711 744 730,500
1995/03/01 830 831 733 760 618,100
1995/02/28 846 852 830 830 420,400
1995/02/27 830 830 820 826 305,000
1995/02/24 860 905 785 900 1,943,200
1995/02/23 1,060 1,070 870 870 576,900
1995/02/22 1,080 1,100 1,070 1,070 117,800
1995/02/21 1,090 1,100 1,080 1,090 120,100
1995/02/20 1,100 1,120 1,090 1,100 179,600
1995/02/17 1,110 1,150 1,100 1,110 180,100
1995/02/16 1,130 1,150 1,120 1,120 56,200
1995/02/15 1,130 1,150 1,120 1,130 67,100
1995/02/14 1,150 1,150 1,130 1,140 58,800
1995/02/13 1,160 1,170 1,140 1,170 117,500
1995/02/10 1,130 1,150 1,130 1,150 49,500
1995/02/09 1,150 1,160 1,140 1,140 69,000
1995/02/08 1,160 1,190 1,130 1,170 141,600
1995/02/07 1,190 1,190 1,150 1,160 62,500
1995/02/06 1,160 1,180 1,160 1,180 37,600
1995/02/03 1,170 1,190 1,150 1,170 96,800
1995/02/02 1,180 1,190 1,170 1,170 50,100
1995/02/01 1,170 1,190 1,170 1,190 151,100
1995/01/31 1,240 1,240 1,200 1,230 205,000
1995/01/30 1,150 1,220 1,140 1,200 279,300
1995/01/27 1,190 1,200 1,160 1,170 135,800
1995/01/26 1,210 1,220 1,150 1,150 114,100
1995/01/25 1,130 1,220 1,130 1,170 188,100
1995/01/24 1,090 1,150 1,090 1,120 147,000
1995/01/23 1,160 1,160 1,100 1,100 222,400
1995/01/20 1,180 1,190 1,140 1,160 223,900
1995/01/19 1,200 1,200 1,160 1,160 92,000
1995/01/18 1,200 1,220 1,170 1,200 218,500
1995/01/17 1,170 1,190 1,160 1,180 68,600
1995/01/13 1,180 1,180 1,170 1,180 68,000
1995/01/12 1,200 1,210 1,180 1,200 266,500
1995/01/11 1,190 1,200 1,190 1,200 108,600
1995/01/10 1,200 1,200 1,190 1,190 132,500
1995/01/09 1,190 1,200 1,190 1,200 95,300
1995/01/06 1,190 1,200 1,190 1,190 141,300
1995/01/05 1,220 1,230 1,190 1,190 168,500
1995/01/04 1,190 1,230 1,190 1,220 90,800

このページの先頭へ