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
1998/12/30 979 981 979 979 60,300
1998/12/29 969 980 968 979 55,200
1998/12/28 999 1,000 960 969 90,700
1998/12/25 991 1,001 991 999 55,400
1998/12/24 999 1,003 991 991 115,300
1998/12/22 1,010 1,010 989 1,000 72,400
1998/12/21 1,000 1,010 995 1,010 73,800
1998/12/18 999 1,010 990 990 221,900
1998/12/17 993 993 979 990 102,500
1998/12/16 995 998 990 995 30,600
1998/12/15 989 1,000 980 985 265,700
1998/12/14 985 985 970 980 71,500
1998/12/11 990 990 985 989 160,400
1998/12/10 982 1,004 973 1,004 155,100
1998/12/09 980 985 971 985 74,600
1998/12/08 990 991 960 961 45,500
1998/12/07 978 990 978 990 30,100
1998/12/04 980 990 975 977 66,400
1998/12/03 990 1,000 980 980 96,200
1998/12/02 1,000 1,000 980 990 96,900
1998/12/01 998 1,000 992 997 86,900
1998/11/30 999 1,002 996 998 91,600
1998/11/27 1,000 1,000 998 999 109,200
1998/11/26 999 1,000 993 1,000 89,600
1998/11/25 998 1,000 993 999 186,100
1998/11/24 1,000 1,000 995 996 180,200
1998/11/20 1,005 1,005 961 964 195,700
1998/11/19 1,000 1,000 986 995 140,300
1998/11/18 1,000 1,010 999 1,000 121,600
1998/11/17 1,019 1,019 997 1,000 61,400
1998/11/16 1,000 1,018 998 1,000 100,600
1998/11/13 996 998 988 998 159,200
1998/11/12 1,000 1,000 957 986 216,700
1998/11/11 999 1,020 997 1,000 125,200
1998/11/10 1,000 1,000 998 999 114,100
1998/11/09 998 1,001 997 998 59,600
1998/11/06 1,010 1,010 997 998 120,700
1998/11/05 1,030 1,030 1,000 1,029 111,500
1998/11/04 1,010 1,020 1,000 1,020 157,400
1998/11/02 1,000 1,024 998 1,021 283,700
1998/10/30 948 998 948 995 370,300
1998/10/29 954 956 939 948 66,900
1998/10/28 932 956 932 954 46,900
1998/10/27 965 971 932 932 120,700
1998/10/26 940 980 940 970 73,500
1998/10/23 931 980 931 950 92,500
1998/10/22 980 980 925 931 138,200
1998/10/21 1,000 1,021 980 980 165,500
1998/10/20 1,010 1,020 961 1,000 199,600
1998/10/19 910 1,000 910 986 257,600
1998/10/16 880 943 800 910 400,800
1998/10/15 882 882 832 870 100,400
1998/10/14 863 863 826 832 124,100
1998/10/13 885 900 873 893 271,100
1998/10/12 843 874 840 865 176,800
1998/10/09 800 834 800 823 173,100
1998/10/08 850 859 780 810 219,700
1998/10/07 738 830 738 830 289,800
1998/10/06 706 738 706 730 376,100
1998/10/05 755 770 715 716 218,400
1998/10/02 766 790 730 765 346,400
1998/10/01 856 860 780 797 386,900
1998/09/30 894 929 876 876 181,000
1998/09/29 897 900 890 900 83,900
1998/09/28 890 899 886 897 110,000
1998/09/25 880 900 875 891 153,400
1998/09/24 903 935 893 930 120,700
1998/09/22 876 900 875 893 180,900
1998/09/21 900 908 880 880 320,300
1998/09/18 892 972 892 939 341,300
1998/09/17 1,011 1,020 860 872 529,100
1998/09/16 1,031 1,041 1,030 1,031 69,300
1998/09/14 1,073 1,083 1,020 1,040 144,800
1998/09/11 1,070 1,100 1,070 1,083 160,500
1998/09/10 1,121 1,155 1,110 1,115 56,200
1998/09/09 1,165 1,166 1,149 1,153 89,900
1998/09/08 1,130 1,165 1,130 1,160 54,500
1998/09/07 1,140 1,160 1,120 1,160 73,000
1998/09/04 1,126 1,147 1,125 1,140 70,100
1998/09/03 1,180 1,180 1,160 1,160 92,300
1998/09/02 1,120 1,130 1,120 1,125 57,800
1998/09/01 1,070 1,110 1,070 1,105 110,700
1998/08/31 1,080 1,130 1,075 1,130 118,000
1998/08/28 1,119 1,130 1,100 1,111 135,300
1998/08/27 1,141 1,150 1,121 1,139 111,800
1998/08/26 1,182 1,186 1,160 1,160 102,600
1998/08/25 1,190 1,190 1,185 1,188 222,900
1998/08/24 1,190 1,190 1,150 1,150 74,800
1998/08/21 1,158 1,180 1,158 1,180 25,000
1998/08/20 1,200 1,200 1,189 1,198 136,100
1998/08/19 1,155 1,170 1,155 1,162 117,500
1998/08/18 1,190 1,190 1,150 1,159 29,300
1998/08/17 1,180 1,184 1,141 1,184 46,900
1998/08/14 1,125 1,209 1,125 1,185 146,200
1998/08/13 1,130 1,140 1,130 1,140 43,100
1998/08/12 1,130 1,150 1,120 1,130 107,000
1998/08/11 1,197 1,197 1,150 1,150 61,000
1998/08/10 1,220 1,220 1,200 1,203 373,400
1998/08/07 1,200 1,205 1,198 1,205 246,500
1998/08/06 1,186 1,205 1,185 1,200 176,700
1998/08/05 1,180 1,200 1,173 1,186 144,300
1998/08/04 1,200 1,200 1,177 1,180 93,300
1998/08/03 1,200 1,219 1,180 1,209 105,100
1998/07/31 1,165 1,200 1,165 1,200 71,300
1998/07/30 1,153 1,200 1,153 1,185 83,600
1998/07/29 1,125 1,145 1,120 1,133 60,100
1998/07/28 1,135 1,139 1,120 1,137 65,800
1998/07/27 1,167 1,168 1,145 1,146 57,200
1998/07/24 1,180 1,185 1,170 1,181 59,100
1998/07/23 1,200 1,205 1,195 1,200 55,700
1998/07/22 1,235 1,235 1,200 1,211 133,700
1998/07/21 1,230 1,235 1,198 1,220 302,900
1998/07/17 1,276 1,276 1,247 1,250 262,700
1998/07/16 1,200 1,230 1,195 1,216 444,800
1998/07/15 1,155 1,180 1,152 1,175 181,300
1998/07/14 1,125 1,155 1,125 1,150 196,800
1998/07/13 1,069 1,120 1,057 1,120 354,500
1998/07/10 1,065 1,078 1,065 1,076 373,100
1998/07/09 1,080 1,080 1,070 1,076 146,700
1998/07/08 1,080 1,080 1,060 1,060 112,200
1998/07/07 1,040 1,060 1,040 1,060 85,400
1998/07/06 1,050 1,055 1,040 1,041 167,400
1998/07/03 1,050 1,080 1,020 1,030 152,000
1998/07/02 1,080 1,093 1,075 1,090 189,400
1998/07/01 1,000 1,070 1,000 1,060 266,400
1998/06/30 1,001 1,050 1,000 1,050 165,000
1998/06/29 991 1,000 981 991 133,800
1998/06/26 1,000 1,000 985 991 111,600
1998/06/25 1,028 1,028 995 1,009 84,800
1998/06/24 986 1,019 985 1,010 114,500
1998/06/23 985 994 973 985 286,400
1998/06/22 1,021 1,045 1,021 1,035 59,400
1998/06/19 1,030 1,032 1,021 1,021 161,800
1998/06/18 1,039 1,040 1,010 1,030 160,500
1998/06/17 1,010 1,015 960 990 134,600
1998/06/16 1,049 1,049 1,017 1,017 212,900
1998/06/15 1,061 1,061 1,022 1,049 130,300
1998/06/12 1,050 1,050 1,024 1,041 161,000
1998/06/11 1,020 1,060 1,020 1,059 182,500
1998/06/10 1,020 1,024 1,020 1,021 110,100
1998/06/09 1,018 1,022 1,010 1,022 29,700
1998/06/08 1,020 1,021 1,018 1,019 61,800
1998/06/05 1,020 1,027 1,020 1,020 93,100
1998/06/04 989 1,014 989 1,007 77,900
1998/06/03 1,009 1,030 1,000 1,005 107,900
1998/06/02 1,009 1,009 995 1,009 34,500
1998/06/01 989 1,003 989 990 94,900
1998/05/29 1,009 1,009 989 989 115,400
1998/05/28 1,015 1,040 1,015 1,040 123,600
1998/05/27 1,030 1,035 1,021 1,035 112,300
1998/05/26 1,020 1,049 1,020 1,039 100,500
1998/05/25 1,010 1,025 1,005 1,018 45,500
1998/05/22 1,000 1,023 1,000 1,010 47,400
1998/05/21 1,020 1,048 995 1,000 103,000
1998/05/20 1,020 1,045 1,017 1,040 189,800
1998/05/19 992 1,009 992 1,001 168,700
1998/05/18 992 992 989 989 32,700
1998/05/15 995 995 989 989 120,100
1998/05/14 991 995 989 995 50,800
1998/05/13 999 999 988 990 80,000
1998/05/12 989 999 971 999 102,300
1998/05/11 975 976 965 972 28,900
1998/05/08 950 979 950 975 75,600
1998/05/07 940 955 933 952 359,300
1998/05/06 960 960 925 950 442,100
1998/05/01 949 954 941 950 51,700
1998/04/30 927 935 920 929 87,000
1998/04/28 943 943 927 935 56,900
1998/04/27 930 950 930 933 51,500
1998/04/24 920 960 920 927 145,800
1998/04/23 951 951 940 940 123,700
1998/04/22 950 956 942 954 72,500
1998/04/21 960 960 940 940 165,100
1998/04/20 1,029 1,029 980 980 222,500
1998/04/17 955 960 948 949 107,500
1998/04/16 991 995 972 988 63,300
1998/04/15 1,022 1,022 991 991 58,600
1998/04/14 990 1,015 990 992 110,500
1998/04/13 973 990 971 990 40,800
1998/04/10 1,040 1,040 971 971 96,100
1998/04/09 1,020 1,040 1,000 1,040 119,400
1998/04/08 963 1,020 957 1,000 64,300
1998/04/07 930 973 925 963 75,500
1998/04/06 910 930 901 920 135,900
1998/04/03 925 933 900 900 168,900
1998/04/02 988 988 931 931 143,600
1998/04/01 980 999 974 979 175,500
1998/03/31 990 1,050 972 1,000 274,700
1998/03/30 980 998 963 980 113,400
1998/03/27 1,000 1,010 980 986 124,300
1998/03/26 975 1,010 975 993 145,100
1998/03/25 963 975 962 967 291,800
1998/03/24 950 985 950 951 427,500
1998/03/23 1,080 1,090 1,020 1,020 107,100
1998/03/20 1,100 1,130 1,080 1,120 112,100
1998/03/19 1,080 1,090 1,070 1,080 102,200
1998/03/18 1,140 1,140 1,080 1,090 32,500
1998/03/17 1,110 1,140 1,110 1,140 85,500
1998/03/16 1,130 1,140 1,090 1,140 86,500
1998/03/13 1,110 1,130 1,100 1,130 154,300
1998/03/12 1,110 1,110 1,090 1,090 27,800
1998/03/11 1,100 1,100 1,080 1,100 56,200
1998/03/10 1,090 1,090 1,070 1,090 53,500
1998/03/09 1,070 1,090 1,070 1,070 214,600
1998/03/06 1,080 1,080 1,040 1,070 219,500
1998/03/05 1,080 1,090 1,060 1,090 138,600
1998/03/04 1,150 1,150 1,100 1,100 62,100
1998/03/03 1,160 1,160 1,140 1,140 121,700
1998/03/02 1,160 1,170 1,150 1,160 147,600
1998/02/27 1,090 1,130 1,090 1,120 125,000
1998/02/26 1,070 1,100 1,060 1,070 127,400
1998/02/25 1,080 1,100 1,060 1,070 85,200
1998/02/24 1,170 1,170 1,120 1,120 26,800
1998/02/23 1,140 1,160 1,140 1,150 40,700
1998/02/20 1,180 1,180 1,120 1,170 169,600
1998/02/19 1,140 1,170 1,130 1,150 64,500
1998/02/18 1,180 1,180 1,150 1,170 58,400
1998/02/17 1,100 1,190 1,090 1,160 102,200
1998/02/16 1,150 1,150 1,100 1,120 94,700
1998/02/13 1,200 1,220 1,150 1,150 195,800
1998/02/12 1,180 1,200 1,150 1,190 116,400
1998/02/10 1,200 1,220 1,180 1,200 103,200
1998/02/09 1,200 1,200 1,170 1,200 157,100
1998/02/06 1,160 1,190 1,150 1,190 144,000
1998/02/05 1,130 1,160 1,130 1,140 93,100
1998/02/04 1,160 1,160 1,090 1,090 52,800
1998/02/03 1,160 1,160 1,110 1,160 69,900
1998/02/02 1,130 1,150 1,110 1,130 108,200
1998/01/30 1,150 1,150 1,090 1,090 99,800
1998/01/29 1,180 1,200 1,120 1,170 188,100
1998/01/28 1,130 1,200 1,120 1,160 310,100
1998/01/27 1,120 1,120 1,090 1,090 167,800
1998/01/26 1,070 1,120 1,060 1,110 322,800
1998/01/23 1,020 1,050 1,020 1,040 177,600
1998/01/22 1,060 1,090 1,020 1,020 302,000
1998/01/21 1,020 1,070 1,000 1,070 833,000
1998/01/20 994 994 994 994 173,100
1998/01/19 894 894 894 894 263,500
1998/01/16 779 805 779 794 163,900
1998/01/14 810 810 775 789 172,500
1998/01/13 812 812 790 790 148,600
1998/01/12 803 812 784 806 75,600
1998/01/09 818 818 800 804 96,300
1998/01/08 840 849 830 840 160,500
1998/01/07 838 845 833 840 167,600
1998/01/06 820 830 792 830 145,700
1998/01/05 807 825 807 820 91,900

このページの先頭へ