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
2002/12/30 2,605 2,625 2,590 2,625 84,500
2002/12/27 2,580 2,610 2,570 2,605 263,200
2002/12/26 2,535 2,570 2,525 2,545 101,400
2002/12/25 2,515 2,550 2,500 2,520 176,700
2002/12/24 2,550 2,570 2,525 2,530 474,500
2002/12/20 2,535 2,570 2,535 2,540 406,500
2002/12/19 2,500 2,540 2,470 2,530 593,500
2002/12/18 2,500 2,520 2,490 2,510 289,400
2002/12/17 2,510 2,545 2,500 2,540 308,100
2002/12/16 2,500 2,525 2,480 2,510 374,600
2002/12/13 2,510 2,560 2,510 2,555 439,600
2002/12/12 2,500 2,550 2,475 2,550 192,400
2002/12/11 2,480 2,505 2,460 2,500 261,200
2002/12/10 2,510 2,550 2,490 2,535 278,300
2002/12/09 2,555 2,595 2,525 2,550 517,000
2002/12/06 2,530 2,565 2,495 2,530 963,400
2002/12/05 2,460 2,515 2,440 2,505 373,200
2002/12/04 2,450 2,480 2,435 2,455 265,700
2002/12/03 2,400 2,450 2,400 2,450 319,900
2002/12/02 2,430 2,440 2,400 2,405 271,300
2002/11/29 2,470 2,515 2,450 2,455 250,100
2002/11/28 2,465 2,500 2,445 2,445 329,900
2002/11/27 2,455 2,540 2,455 2,500 622,400
2002/11/26 2,475 2,485 2,455 2,470 266,600
2002/11/25 2,480 2,480 2,440 2,470 415,600
2002/11/22 2,460 2,485 2,390 2,455 457,500
2002/11/21 2,405 2,430 2,365 2,420 363,500
2002/11/20 2,385 2,425 2,380 2,425 279,600
2002/11/19 2,365 2,395 2,340 2,385 186,600
2002/11/18 2,360 2,420 2,360 2,400 305,500
2002/11/15 2,480 2,480 2,380 2,380 230,200
2002/11/14 2,420 2,460 2,410 2,440 275,500
2002/11/13 2,490 2,490 2,420 2,460 314,800
2002/11/12 2,390 2,510 2,390 2,485 468,500
2002/11/11 2,420 2,425 2,370 2,385 149,800
2002/11/08 2,440 2,460 2,330 2,380 376,500
2002/11/07 2,510 2,510 2,435 2,440 212,400
2002/11/06 2,540 2,545 2,425 2,470 282,700
2002/11/05 2,500 2,550 2,490 2,520 468,600
2002/11/01 2,405 2,450 2,385 2,450 261,600
2002/10/31 2,370 2,405 2,330 2,405 200,200
2002/10/30 2,330 2,435 2,330 2,410 178,100
2002/10/29 2,335 2,380 2,335 2,370 258,000
2002/10/28 2,370 2,370 2,315 2,360 250,000
2002/10/25 2,370 2,450 2,370 2,450 277,500
2002/10/24 2,345 2,350 2,315 2,330 201,500
2002/10/23 2,320 2,390 2,310 2,385 218,400
2002/10/22 2,345 2,365 2,330 2,335 173,100
2002/10/21 2,340 2,400 2,325 2,370 275,100
2002/10/18 2,415 2,455 2,390 2,405 308,500
2002/10/17 2,340 2,390 2,335 2,375 285,200
2002/10/16 2,345 2,355 2,270 2,305 212,000
2002/10/15 2,315 2,345 2,300 2,330 273,700
2002/10/11 2,270 2,340 2,265 2,290 205,900
2002/10/10 2,185 2,260 2,185 2,250 473,800
2002/10/09 2,350 2,350 2,170 2,185 855,500
2002/10/08 2,400 2,440 2,355 2,430 256,300
2002/10/07 2,380 2,405 2,295 2,335 429,200
2002/10/04 2,345 2,480 2,335 2,455 565,600
2002/10/03 2,450 2,490 2,350 2,385 920,400
2002/10/02 2,515 2,575 2,465 2,495 619,800
2002/10/01 2,650 2,655 2,545 2,570 366,700
2002/09/30 2,575 2,780 2,575 2,705 690,200
2002/09/27 2,475 2,590 2,475 2,585 340,500
2002/09/26 2,500 2,535 2,485 2,490 400,100
2002/09/25 2,485 2,500 2,445 2,460 220,500
2002/09/24 2,500 2,530 2,470 2,500 333,400
2002/09/20 2,495 2,575 2,460 2,460 482,500
2002/09/19 2,500 2,520 2,455 2,460 417,600
2002/09/18 2,495 2,530 2,470 2,500 216,300
2002/09/17 2,480 2,525 2,475 2,525 407,200
2002/09/13 2,475 2,480 2,445 2,455 450,600
2002/09/12 2,455 2,485 2,445 2,470 125,500
2002/09/11 2,435 2,480 2,425 2,450 230,900
2002/09/10 2,415 2,445 2,355 2,395 247,800
2002/09/09 2,470 2,485 2,430 2,430 352,500
2002/09/06 2,360 2,490 2,360 2,490 433,900
2002/09/05 2,405 2,450 2,400 2,435 412,100
2002/09/04 2,405 2,430 2,390 2,415 552,000
2002/09/03 2,430 2,450 2,420 2,435 398,900
2002/09/02 2,415 2,440 2,400 2,415 311,900
2002/08/30 2,420 2,450 2,420 2,425 209,100
2002/08/29 2,415 2,450 2,410 2,435 155,700
2002/08/28 2,445 2,450 2,415 2,450 178,700
2002/08/27 2,455 2,475 2,425 2,425 186,500
2002/08/26 2,400 2,495 2,400 2,490 167,800
2002/08/23 2,490 2,490 2,435 2,440 242,400
2002/08/22 2,420 2,470 2,405 2,470 301,200
2002/08/21 2,475 2,500 2,450 2,460 287,200
2002/08/20 2,450 2,475 2,410 2,475 372,700
2002/08/19 2,490 2,490 2,450 2,465 303,700
2002/08/16 2,470 2,510 2,470 2,500 387,800
2002/08/15 2,445 2,515 2,445 2,505 324,200
2002/08/14 2,420 2,455 2,420 2,440 201,800
2002/08/13 2,430 2,460 2,420 2,455 185,600
2002/08/12 2,405 2,445 2,390 2,420 260,400
2002/08/09 2,385 2,430 2,340 2,405 631,700
2002/08/08 2,445 2,445 2,365 2,380 787,500
2002/08/07 2,450 2,490 2,415 2,425 1,295,300
2002/08/06 2,430 2,485 2,385 2,400 578,500
2002/08/05 2,375 2,430 2,375 2,425 266,800
2002/08/02 2,385 2,445 2,385 2,420 246,400
2002/08/01 2,395 2,425 2,385 2,385 364,000
2002/07/31 2,330 2,390 2,330 2,390 319,900
2002/07/30 2,300 2,365 2,300 2,355 341,600
2002/07/29 2,330 2,375 2,280 2,280 370,500
2002/07/26 2,310 2,370 2,310 2,330 332,100
2002/07/25 2,400 2,420 2,350 2,350 642,400
2002/07/24 2,400 2,530 2,340 2,530 500,500
2002/07/23 2,465 2,470 2,425 2,425 193,800
2002/07/22 2,420 2,490 2,415 2,465 202,400
2002/07/19 2,480 2,485 2,445 2,460 248,400
2002/07/18 2,500 2,500 2,415 2,440 363,100
2002/07/17 2,465 2,505 2,400 2,505 456,000
2002/07/16 2,465 2,545 2,450 2,505 347,800
2002/07/15 2,500 2,540 2,470 2,480 349,000
2002/07/12 2,545 2,600 2,530 2,580 736,200
2002/07/11 2,575 2,580 2,500 2,545 900,000
2002/07/10 2,550 2,625 2,540 2,610 912,200
2002/07/09 2,430 2,500 2,430 2,465 341,900
2002/07/08 2,470 2,490 2,445 2,470 562,700
2002/07/05 2,470 2,540 2,460 2,505 1,450,700
2002/07/04 2,430 2,510 2,425 2,485 1,238,600
2002/07/03 2,230 2,360 2,230 2,355 572,300
2002/07/02 2,240 2,280 2,230 2,275 272,300
2002/07/01 2,205 2,245 2,180 2,230 235,100
2002/06/28 2,220 2,255 2,220 2,245 445,700
2002/06/27 2,115 2,200 2,115 2,175 414,900
2002/06/26 2,200 2,205 2,110 2,115 399,700
2002/06/25 2,250 2,280 2,185 2,215 436,400
2002/06/24 2,190 2,220 2,190 2,210 321,300
2002/06/21 2,235 2,235 2,190 2,210 513,200
2002/06/20 2,235 2,250 2,225 2,240 394,100
2002/06/19 2,270 2,280 2,190 2,195 475,700
2002/06/18 2,250 2,285 2,240 2,270 444,300
2002/06/17 2,300 2,300 2,220 2,245 509,900
2002/06/14 2,255 2,295 2,215 2,245 780,900
2002/06/13 2,280 2,315 2,275 2,295 369,300
2002/06/12 2,270 2,315 2,265 2,305 383,300
2002/06/11 2,220 2,265 2,205 2,245 366,800
2002/06/10 2,330 2,350 2,290 2,300 329,600
2002/06/07 2,190 2,380 2,170 2,270 647,200
2002/06/06 2,130 2,150 2,120 2,120 337,300
2002/06/05 2,180 2,190 2,115 2,115 541,600
2002/06/04 2,200 2,270 2,185 2,245 421,200
2002/06/03 2,165 2,250 2,160 2,230 500,200
2002/05/31 2,140 2,195 2,135 2,165 475,100
2002/05/30 2,110 2,155 2,110 2,155 293,500
2002/05/29 2,195 2,250 2,160 2,170 328,900
2002/05/28 2,240 2,275 2,210 2,275 204,600
2002/05/27 2,265 2,295 2,195 2,200 178,400
2002/05/24 2,380 2,395 2,250 2,295 675,600
2002/05/23 2,220 2,410 2,200 2,330 787,800
2002/05/22 2,145 2,200 2,140 2,190 485,000
2002/05/21 2,140 2,150 2,125 2,145 209,300
2002/05/20 2,115 2,140 2,115 2,120 337,400
2002/05/17 2,095 2,115 2,085 2,090 298,700
2002/05/16 2,095 2,095 2,065 2,090 254,800
2002/05/15 2,080 2,085 2,020 2,065 277,100
2002/05/14 2,075 2,100 2,050 2,065 271,900
2002/05/13 2,020 2,095 2,005 2,075 461,500
2002/05/10 1,952 2,000 1,946 2,000 280,900
2002/05/09 1,960 1,961 1,940 1,952 267,500
2002/05/08 1,938 1,950 1,931 1,946 176,000
2002/05/07 1,935 1,940 1,915 1,940 120,000
2002/05/02 1,881 1,920 1,881 1,913 134,500
2002/05/01 1,900 1,903 1,880 1,880 174,800
2002/04/30 1,945 1,945 1,900 1,900 179,600
2002/04/26 1,949 1,949 1,911 1,915 163,100
2002/04/25 1,960 1,960 1,924 1,940 148,000
2002/04/24 1,950 1,954 1,940 1,951 214,300
2002/04/23 1,990 1,990 1,951 1,959 235,700
2002/04/22 1,970 1,980 1,960 1,980 133,800
2002/04/19 1,979 1,979 1,950 1,960 196,600
2002/04/18 1,931 1,965 1,931 1,964 187,700
2002/04/17 1,910 1,935 1,904 1,930 204,900
2002/04/16 1,978 1,985 1,957 1,970 270,800
2002/04/15 1,911 1,978 1,905 1,978 268,300
2002/04/12 1,885 1,900 1,878 1,881 411,500
2002/04/11 1,920 1,925 1,890 1,900 230,800
2002/04/10 1,900 1,920 1,872 1,906 410,100
2002/04/09 1,969 1,978 1,917 1,930 235,700
2002/04/08 1,969 1,978 1,940 1,956 189,500
2002/04/05 2,030 2,030 1,963 1,969 403,100
2002/04/04 2,070 2,110 2,040 2,040 253,100
2002/04/03 2,030 2,060 2,020 2,055 144,500
2002/04/02 2,105 2,105 2,025 2,035 173,300
2002/04/01 2,090 2,105 2,025 2,075 72,000
2002/03/29 2,175 2,175 2,110 2,120 153,000
2002/03/28 2,065 2,175 2,055 2,175 158,900
2002/03/27 2,060 2,150 2,060 2,145 189,800
2002/03/26 2,080 2,115 2,010 2,060 154,100
2002/03/25 2,050 2,100 2,050 2,080 223,500
2002/03/22 2,085 2,090 2,060 2,065 132,000
2002/03/20 2,110 2,115 2,050 2,095 174,900
2002/03/19 2,140 2,150 2,110 2,150 220,100
2002/03/18 2,085 2,095 2,035 2,060 235,600
2002/03/15 2,010 2,040 1,989 2,010 223,900
2002/03/14 2,085 2,085 2,030 2,050 200,900
2002/03/13 2,110 2,135 2,045 2,090 188,800
2002/03/12 2,150 2,195 2,120 2,140 306,900
2002/03/11 2,200 2,220 2,130 2,130 341,600
2002/03/08 2,080 2,130 2,075 2,095 468,500
2002/03/07 2,030 2,030 1,995 2,015 138,500
2002/03/06 2,005 2,025 1,990 2,020 132,900
2002/03/05 2,020 2,030 1,990 2,005 164,700
2002/03/04 1,950 2,045 1,949 2,030 321,000
2002/03/01 1,928 1,928 1,891 1,900 152,200
2002/02/28 1,900 1,924 1,891 1,891 515,200
2002/02/27 1,908 1,948 1,900 1,948 385,400
2002/02/26 1,898 1,908 1,883 1,883 222,000
2002/02/25 1,908 1,911 1,895 1,898 181,900
2002/02/22 1,900 1,916 1,871 1,908 336,000
2002/02/21 1,807 1,899 1,807 1,898 256,600
2002/02/20 1,838 1,845 1,827 1,837 198,800
2002/02/19 1,812 1,830 1,751 1,778 164,600
2002/02/18 1,817 1,842 1,815 1,842 212,700
2002/02/15 1,830 1,854 1,800 1,847 272,200
2002/02/14 1,853 1,900 1,813 1,830 216,200
2002/02/13 1,866 1,900 1,802 1,823 154,700
2002/02/12 1,924 1,929 1,883 1,900 470,700
2002/02/08 1,700 1,789 1,685 1,774 294,100
2002/02/07 1,659 1,700 1,651 1,700 159,800
2002/02/06 1,650 1,689 1,650 1,659 224,300
2002/02/05 1,700 1,710 1,670 1,699 202,500
2002/02/04 1,730 1,739 1,710 1,727 203,800
2002/02/01 1,800 1,800 1,705 1,739 328,600
2002/01/31 1,800 1,805 1,798 1,805 159,500
2002/01/30 1,822 1,822 1,788 1,815 107,000
2002/01/29 1,820 1,835 1,809 1,835 217,600
2002/01/28 1,780 1,797 1,776 1,797 111,700
2002/01/25 1,815 1,815 1,780 1,796 150,000
2002/01/24 1,799 1,815 1,790 1,815 167,100
2002/01/23 1,800 1,805 1,766 1,770 254,100
2002/01/22 1,818 1,872 1,815 1,815 115,900
2002/01/21 1,889 1,911 1,873 1,908 81,300
2002/01/18 1,907 1,940 1,854 1,919 196,700
2002/01/17 1,860 1,891 1,850 1,869 90,200
2002/01/16 1,800 1,840 1,785 1,830 232,700
2002/01/15 1,860 1,878 1,785 1,800 252,300
2002/01/11 1,830 1,875 1,826 1,860 216,900
2002/01/10 1,935 1,936 1,875 1,890 127,500
2002/01/09 1,935 1,974 1,925 1,950 61,300
2002/01/08 1,970 1,977 1,924 1,958 225,600
2002/01/07 2,000 2,030 1,973 2,030 148,500
2002/01/04 1,985 1,992 1,980 1,989 51,300

このページの先頭へ