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
1999/12/30 1,145 1,170 1,140 1,140 28,700
1999/12/29 1,130 1,170 1,130 1,145 96,500
1999/12/28 1,125 1,170 1,100 1,125 72,700
1999/12/27 1,130 1,139 1,105 1,105 66,100
1999/12/24 1,125 1,150 1,125 1,130 93,600
1999/12/22 1,121 1,135 1,105 1,119 108,300
1999/12/21 1,105 1,150 1,101 1,120 129,500
1999/12/20 1,163 1,175 1,100 1,100 218,700
1999/12/17 1,200 1,200 1,165 1,176 184,400
1999/12/16 1,200 1,209 1,176 1,198 293,500
1999/12/15 1,259 1,259 1,183 1,184 266,300
1999/12/14 1,261 1,275 1,255 1,255 228,500
1999/12/13 1,280 1,281 1,261 1,261 62,300
1999/12/10 1,241 1,280 1,240 1,280 245,300
1999/12/09 1,245 1,270 1,245 1,251 87,400
1999/12/08 1,250 1,267 1,230 1,235 230,500
1999/12/07 1,281 1,300 1,270 1,285 132,300
1999/12/06 1,310 1,310 1,290 1,290 136,700
1999/12/03 1,301 1,370 1,300 1,370 94,500
1999/12/02 1,340 1,379 1,300 1,300 220,200
1999/12/01 1,310 1,419 1,310 1,360 173,700
1999/11/30 1,400 1,403 1,290 1,290 169,900
1999/11/29 1,442 1,450 1,400 1,413 65,800
1999/11/26 1,455 1,455 1,440 1,449 602,200
1999/11/25 1,456 1,460 1,442 1,454 434,800
1999/11/24 1,449 1,449 1,429 1,436 225,400
1999/11/22 1,450 1,500 1,405 1,450 225,300
1999/11/19 1,578 1,578 1,410 1,455 374,000
1999/11/18 1,400 1,500 1,385 1,498 478,500
1999/11/17 1,305 1,330 1,280 1,300 244,000
1999/11/16 1,270 1,275 1,230 1,235 183,300
1999/11/15 1,390 1,390 1,310 1,312 155,500
1999/11/12 1,370 1,390 1,310 1,370 202,000
1999/11/11 1,350 1,350 1,250 1,250 258,200
1999/11/10 1,394 1,410 1,385 1,390 123,600
1999/11/09 1,500 1,502 1,410 1,410 220,300
1999/11/08 1,550 1,555 1,500 1,500 140,800
1999/11/05 1,537 1,537 1,500 1,502 103,100
1999/11/04 1,531 1,549 1,530 1,537 81,800
1999/11/02 1,546 1,565 1,545 1,561 144,500
1999/11/01 1,500 1,525 1,495 1,501 151,400
1999/10/29 1,560 1,580 1,550 1,559 191,700
1999/10/28 1,501 1,563 1,500 1,500 242,800
1999/10/27 1,500 1,541 1,500 1,500 237,000
1999/10/26 1,563 1,570 1,555 1,560 100,400
1999/10/25 1,620 1,650 1,525 1,625 127,300
1999/10/22 1,651 1,660 1,620 1,635 98,900
1999/10/21 1,650 1,690 1,650 1,650 327,400
1999/10/20 1,649 1,659 1,610 1,610 218,100
1999/10/19 1,600 1,600 1,550 1,580 141,400
1999/10/18 1,569 1,601 1,522 1,540 175,100
1999/10/15 1,680 1,682 1,650 1,675 251,100
1999/10/14 1,670 1,685 1,653 1,660 94,300
1999/10/13 1,674 1,700 1,667 1,699 206,700
1999/10/12 1,700 1,700 1,640 1,655 166,200
1999/10/08 1,620 1,700 1,610 1,699 500,200
1999/10/07 1,620 1,630 1,580 1,601 102,800
1999/10/06 1,645 1,658 1,600 1,625 76,100
1999/10/05 1,660 1,697 1,645 1,688 328,100
1999/10/04 1,660 1,664 1,605 1,650 119,700
1999/10/01 1,520 1,630 1,520 1,587 177,900
1999/09/30 1,580 1,635 1,549 1,580 278,400
1999/09/29 1,600 1,600 1,530 1,590 248,900
1999/09/28 1,551 1,570 1,500 1,570 526,800
1999/09/27 1,650 1,650 1,570 1,581 114,600
1999/09/24 1,655 1,688 1,600 1,664 520,000
1999/09/22 1,620 1,700 1,560 1,700 344,600
1999/09/21 1,590 1,725 1,560 1,710 514,300
1999/09/20 1,515 1,550 1,514 1,530 408,400
1999/09/17 1,491 1,541 1,491 1,515 432,600
1999/09/16 1,480 1,549 1,480 1,519 545,300
1999/09/14 1,560 1,610 1,551 1,600 551,000
1999/09/13 1,800 1,819 1,710 1,710 185,100
1999/09/10 1,798 1,830 1,790 1,820 788,200
1999/09/09 1,790 1,790 1,710 1,766 165,600
1999/09/08 1,732 1,800 1,730 1,785 495,500
1999/09/07 1,800 1,870 1,701 1,702 573,300
1999/09/06 1,700 1,780 1,700 1,770 417,200
1999/09/03 1,620 1,770 1,615 1,710 700,600
1999/09/02 1,570 1,730 1,570 1,700 1,376,200
1999/09/01 1,405 1,520 1,391 1,510 650,300
1999/08/31 1,400 1,430 1,380 1,425 265,400
1999/08/30 1,399 1,474 1,399 1,430 816,600
1999/08/27 1,319 1,405 1,318 1,400 716,400
1999/08/26 1,270 1,311 1,269 1,305 837,700
1999/08/25 1,285 1,288 1,260 1,260 98,700
1999/08/24 1,296 1,299 1,288 1,288 161,400
1999/08/23 1,295 1,304 1,290 1,296 227,700
1999/08/20 1,299 1,310 1,285 1,285 185,600
1999/08/19 1,300 1,300 1,282 1,290 201,100
1999/08/18 1,255 1,299 1,255 1,290 229,800
1999/08/17 1,300 1,300 1,280 1,295 252,300
1999/08/16 1,284 1,307 1,270 1,299 239,100
1999/08/13 1,270 1,300 1,249 1,285 189,700
1999/08/12 1,255 1,255 1,210 1,250 225,400
1999/08/11 1,199 1,211 1,181 1,196 90,300
1999/08/10 1,220 1,220 1,180 1,200 217,800
1999/08/09 1,264 1,264 1,219 1,240 179,800
1999/08/06 1,260 1,303 1,244 1,265 1,055,500
1999/08/05 1,120 1,122 1,118 1,120 195,500
1999/08/04 1,140 1,145 1,115 1,123 138,200
1999/08/03 1,170 1,175 1,149 1,160 49,900
1999/08/02 1,210 1,210 1,170 1,175 91,000
1999/07/30 1,168 1,211 1,140 1,211 172,500
1999/07/29 1,160 1,161 1,110 1,124 152,400
1999/07/28 1,200 1,201 1,185 1,200 61,400
1999/07/27 1,210 1,227 1,202 1,203 66,200
1999/07/26 1,200 1,210 1,180 1,210 61,000
1999/07/23 1,220 1,220 1,201 1,202 117,100
1999/07/22 1,280 1,281 1,260 1,260 78,100
1999/07/21 1,290 1,290 1,270 1,289 57,800
1999/07/19 1,279 1,290 1,260 1,290 180,600
1999/07/16 1,260 1,260 1,250 1,259 104,900
1999/07/15 1,289 1,289 1,251 1,260 116,800
1999/07/14 1,260 1,263 1,250 1,251 72,900
1999/07/13 1,272 1,275 1,260 1,260 176,100
1999/07/12 1,265 1,290 1,265 1,290 72,500
1999/07/09 1,271 1,300 1,271 1,290 141,600
1999/07/08 1,339 1,339 1,260 1,260 136,400
1999/07/07 1,310 1,338 1,310 1,326 195,200
1999/07/06 1,290 1,326 1,290 1,302 143,400
1999/07/05 1,274 1,300 1,260 1,281 172,000
1999/07/02 1,280 1,288 1,250 1,251 203,500
1999/07/01 1,330 1,352 1,300 1,300 163,500
1999/06/30 1,335 1,360 1,335 1,350 434,500
1999/06/29 1,330 1,350 1,329 1,332 190,700
1999/06/28 1,331 1,331 1,305 1,315 70,500
1999/06/25 1,305 1,347 1,305 1,330 143,100
1999/06/24 1,325 1,348 1,314 1,343 124,000
1999/06/23 1,349 1,349 1,320 1,324 88,700
1999/06/22 1,350 1,351 1,310 1,350 132,600
1999/06/21 1,330 1,345 1,300 1,344 135,300
1999/06/18 1,340 1,340 1,300 1,314 122,300
1999/06/17 1,285 1,300 1,275 1,300 240,600
1999/06/16 1,280 1,284 1,270 1,283 112,500
1999/06/15 1,290 1,290 1,260 1,280 178,600
1999/06/14 1,280 1,290 1,271 1,271 188,900
1999/06/11 1,275 1,280 1,270 1,275 326,600
1999/06/10 1,280 1,290 1,270 1,275 170,300
1999/06/09 1,280 1,300 1,271 1,280 124,100
1999/06/08 1,280 1,280 1,270 1,278 67,200
1999/06/07 1,280 1,300 1,280 1,281 98,400
1999/06/04 1,280 1,280 1,253 1,253 129,000
1999/06/03 1,250 1,300 1,250 1,265 138,100
1999/06/02 1,350 1,350 1,290 1,300 44,300
1999/06/01 1,338 1,350 1,325 1,349 42,600
1999/05/31 1,328 1,350 1,250 1,349 84,300
1999/05/28 1,325 1,340 1,325 1,333 58,200
1999/05/27 1,349 1,360 1,329 1,340 226,500
1999/05/26 1,253 1,310 1,250 1,308 47,900
1999/05/25 1,280 1,280 1,268 1,273 192,700
1999/05/24 1,300 1,320 1,290 1,297 136,600
1999/05/21 1,350 1,350 1,310 1,340 158,100
1999/05/20 1,400 1,402 1,385 1,396 212,800
1999/05/19 1,445 1,445 1,362 1,383 173,500
1999/05/18 1,450 1,450 1,390 1,440 79,400
1999/05/17 1,411 1,429 1,410 1,420 86,200
1999/05/14 1,490 1,490 1,433 1,433 151,200
1999/05/13 1,437 1,475 1,435 1,470 160,200
1999/05/12 1,430 1,452 1,430 1,431 196,200
1999/05/11 1,478 1,495 1,426 1,426 185,700
1999/05/10 1,470 1,490 1,465 1,478 308,400
1999/05/07 1,445 1,460 1,440 1,455 385,000
1999/05/06 1,404 1,430 1,404 1,425 390,700
1999/04/30 1,410 1,420 1,401 1,404 314,600
1999/04/28 1,300 1,400 1,282 1,391 264,100
1999/04/27 1,291 1,300 1,279 1,280 96,800
1999/04/26 1,316 1,316 1,280 1,280 83,000
1999/04/23 1,320 1,320 1,300 1,316 111,300
1999/04/22 1,301 1,335 1,300 1,330 71,800
1999/04/21 1,350 1,359 1,320 1,330 88,100
1999/04/20 1,429 1,429 1,350 1,350 142,800
1999/04/19 1,430 1,430 1,391 1,430 113,100
1999/04/16 1,445 1,445 1,410 1,410 119,800
1999/04/15 1,439 1,445 1,400 1,440 174,900
1999/04/14 1,397 1,430 1,390 1,429 330,300
1999/04/13 1,400 1,410 1,379 1,390 121,200
1999/04/12 1,399 1,413 1,386 1,410 118,400
1999/04/09 1,450 1,455 1,381 1,411 238,900
1999/04/08 1,380 1,450 1,362 1,448 328,100
1999/04/07 1,391 1,400 1,342 1,378 311,500
1999/04/06 1,431 1,440 1,360 1,425 139,500
1999/04/05 1,340 1,471 1,340 1,430 354,900
1999/04/02 1,255 1,320 1,240 1,320 252,000
1999/04/01 1,244 1,255 1,232 1,255 179,800
1999/03/31 1,220 1,244 1,192 1,244 121,000
1999/03/30 1,245 1,251 1,227 1,229 122,100
1999/03/29 1,238 1,250 1,211 1,245 56,200
1999/03/26 1,242 1,249 1,223 1,224 95,400
1999/03/25 1,194 1,240 1,194 1,230 100,800
1999/03/24 1,216 1,260 1,200 1,202 265,900
1999/03/23 1,210 1,230 1,196 1,196 176,500
1999/03/19 1,200 1,200 1,185 1,194 216,900
1999/03/18 1,175 1,177 1,152 1,171 152,800
1999/03/17 1,201 1,203 1,180 1,185 232,500
1999/03/16 1,195 1,200 1,190 1,200 251,700
1999/03/15 1,185 1,195 1,175 1,195 213,200
1999/03/12 1,183 1,190 1,173 1,187 242,400
1999/03/11 1,120 1,158 1,120 1,153 229,500
1999/03/10 1,118 1,122 1,100 1,100 147,400
1999/03/09 1,069 1,125 1,060 1,120 113,400
1999/03/08 1,081 1,110 1,058 1,058 174,700
1999/03/05 1,020 1,066 1,020 1,057 203,500
1999/03/04 1,075 1,078 1,012 1,014 147,500
1999/03/03 1,086 1,104 1,070 1,078 232,200
1999/03/02 1,090 1,121 1,070 1,075 431,400
1999/03/01 1,049 1,049 1,015 1,015 59,600
1999/02/26 1,020 1,039 1,010 1,026 57,400
1999/02/25 1,033 1,042 1,025 1,025 105,500
1999/02/24 1,055 1,056 1,050 1,050 61,700
1999/02/23 1,050 1,058 1,036 1,058 111,600
1999/02/22 1,032 1,032 1,020 1,030 92,800
1999/02/19 1,049 1,049 1,020 1,043 263,300
1999/02/18 1,020 1,020 1,001 1,009 158,700
1999/02/17 1,020 1,020 1,000 1,010 188,700
1999/02/16 984 1,019 984 990 490,500
1999/02/15 946 998 946 984 475,600
1999/02/12 1,120 1,120 1,050 1,056 284,700
1999/02/10 1,159 1,174 1,130 1,130 352,900
1999/02/09 1,195 1,200 1,179 1,179 260,000
1999/02/08 1,194 1,195 1,180 1,194 196,300
1999/02/05 1,186 1,205 1,170 1,190 248,300
1999/02/04 1,186 1,190 1,180 1,186 98,800
1999/02/03 1,200 1,210 1,180 1,186 160,700
1999/02/02 1,200 1,220 1,200 1,215 181,700
1999/02/01 1,230 1,230 1,198 1,212 213,400
1999/01/29 1,195 1,230 1,194 1,229 290,400
1999/01/28 1,170 1,195 1,170 1,180 82,100
1999/01/27 1,190 1,195 1,185 1,190 107,000
1999/01/26 1,150 1,195 1,150 1,171 112,900
1999/01/25 1,128 1,155 1,128 1,150 74,700
1999/01/22 1,150 1,162 1,128 1,128 126,900
1999/01/21 1,135 1,180 1,125 1,162 246,300
1999/01/20 1,080 1,150 1,070 1,125 407,700
1999/01/19 1,034 1,060 1,030 1,060 79,800
1999/01/18 1,050 1,050 1,020 1,034 63,800
1999/01/14 1,005 1,050 1,003 1,050 163,100
1999/01/13 999 1,010 999 1,003 132,300
1999/01/12 1,000 1,002 998 999 116,900
1999/01/11 985 1,000 985 1,000 26,600
1999/01/08 985 988 977 981 118,600
1999/01/07 992 999 982 995 79,700
1999/01/06 971 990 971 982 117,900
1999/01/05 985 985 962 968 131,300
1999/01/04 982 991 980 987 39,300

このページの先頭へ