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 |
---|---|---|---|---|---|
2013/12/30 | 9,700 | 9,830 | 9,660 | 9,830 | 322,600 |
2013/12/27 | 9,710 | 9,710 | 9,600 | 9,680 | 161,700 |
2013/12/26 | 9,570 | 9,710 | 9,560 | 9,590 | 226,100 |
2013/12/25 | 9,550 | 9,620 | 9,500 | 9,530 | 171,900 |
2013/12/24 | 9,710 | 9,710 | 9,580 | 9,590 | 241,000 |
2013/12/20 | 9,600 | 9,700 | 9,510 | 9,660 | 519,800 |
2013/12/19 | 9,450 | 9,530 | 9,420 | 9,500 | 406,400 |
2013/12/18 | 9,410 | 9,410 | 9,280 | 9,390 | 301,800 |
2013/12/17 | 9,500 | 9,520 | 9,360 | 9,410 | 312,300 |
2013/12/16 | 9,500 | 9,580 | 9,450 | 9,460 | 250,000 |
2013/12/13 | 9,570 | 9,610 | 9,490 | 9,490 | 676,000 |
2013/12/12 | 9,530 | 9,610 | 9,520 | 9,560 | 294,800 |
2013/12/11 | 9,600 | 9,620 | 9,520 | 9,580 | 406,700 |
2013/12/10 | 9,650 | 9,680 | 9,600 | 9,620 | 219,800 |
2013/12/09 | 9,590 | 9,630 | 9,570 | 9,620 | 293,700 |
2013/12/06 | 9,600 | 9,640 | 9,430 | 9,460 | 378,200 |
2013/12/05 | 9,660 | 9,710 | 9,520 | 9,530 | 340,200 |
2013/12/04 | 9,670 | 9,710 | 9,610 | 9,610 | 392,000 |
2013/12/03 | 9,670 | 9,710 | 9,620 | 9,630 | 295,100 |
2013/12/02 | 9,730 | 9,740 | 9,650 | 9,680 | 201,300 |
2013/11/29 | 9,650 | 9,730 | 9,630 | 9,720 | 267,500 |
2013/11/28 | 9,740 | 9,750 | 9,660 | 9,700 | 166,700 |
2013/11/27 | 9,680 | 9,760 | 9,670 | 9,680 | 281,400 |
2013/11/26 | 9,730 | 9,800 | 9,640 | 9,640 | 342,400 |
2013/11/25 | 9,670 | 9,740 | 9,670 | 9,700 | 268,900 |
2013/11/22 | 9,720 | 9,730 | 9,630 | 9,680 | 413,100 |
2013/11/21 | 9,780 | 9,790 | 9,670 | 9,680 | 318,700 |
2013/11/20 | 9,700 | 9,730 | 9,670 | 9,700 | 382,800 |
2013/11/19 | 9,740 | 9,750 | 9,680 | 9,680 | 484,500 |
2013/11/18 | 9,750 | 9,780 | 9,700 | 9,730 | 446,200 |
2013/11/15 | 9,740 | 9,750 | 9,680 | 9,700 | 345,000 |
2013/11/14 | 9,740 | 9,770 | 9,610 | 9,640 | 661,500 |
2013/11/13 | 9,760 | 9,780 | 9,610 | 9,640 | 461,900 |
2013/11/12 | 9,760 | 9,790 | 9,710 | 9,760 | 363,900 |
2013/11/11 | 9,810 | 9,840 | 9,690 | 9,750 | 262,100 |
2013/11/08 | 9,800 | 9,810 | 9,720 | 9,750 | 225,500 |
2013/11/07 | 9,930 | 10,030 | 9,860 | 9,880 | 273,000 |
2013/11/06 | 9,800 | 9,960 | 9,780 | 9,820 | 340,300 |
2013/11/05 | 9,950 | 9,970 | 9,800 | 9,840 | 343,100 |
2013/11/01 | 10,070 | 10,070 | 9,840 | 9,860 | 323,500 |
2013/10/31 | 10,010 | 10,030 | 9,920 | 10,010 | 553,200 |
2013/10/30 | 10,040 | 10,090 | 9,950 | 10,000 | 517,400 |
2013/10/29 | 9,920 | 10,040 | 9,800 | 9,920 | 521,500 |
2013/10/28 | 9,600 | 10,150 | 9,440 | 9,980 | 1,148,800 |
2013/10/25 | 10,820 | 10,860 | 10,510 | 10,630 | 434,300 |
2013/10/24 | 10,570 | 10,800 | 10,430 | 10,800 | 475,400 |
2013/10/23 | 10,700 | 10,700 | 10,580 | 10,650 | 291,800 |
2013/10/22 | 10,600 | 10,640 | 10,520 | 10,630 | 188,500 |
2013/10/21 | 10,560 | 10,630 | 10,550 | 10,590 | 241,800 |
2013/10/18 | 10,580 | 10,640 | 10,390 | 10,500 | 297,800 |
2013/10/17 | 10,480 | 10,530 | 10,450 | 10,500 | 269,400 |
2013/10/16 | 10,310 | 10,400 | 10,260 | 10,400 | 354,700 |
2013/10/15 | 10,270 | 10,350 | 10,210 | 10,270 | 357,100 |
2013/10/11 | 10,290 | 10,300 | 10,120 | 10,200 | 322,000 |
2013/10/10 | 9,870 | 10,210 | 9,830 | 10,100 | 462,800 |
2013/10/09 | 9,780 | 9,870 | 9,590 | 9,850 | 433,000 |
2013/10/08 | 9,290 | 9,630 | 9,220 | 9,580 | 371,100 |
2013/10/07 | 9,570 | 9,650 | 9,330 | 9,340 | 335,300 |
2013/10/04 | 9,650 | 9,670 | 9,490 | 9,600 | 343,600 |
2013/10/03 | 9,840 | 9,880 | 9,690 | 9,690 | 302,800 |
2013/10/02 | 9,780 | 9,850 | 9,660 | 9,750 | 309,300 |
2013/10/01 | 9,880 | 9,900 | 9,750 | 9,750 | 262,700 |
2013/09/30 | 9,970 | 9,980 | 9,760 | 9,810 | 503,000 |
2013/09/27 | 10,030 | 10,110 | 9,870 | 10,070 | 330,600 |
2013/09/26 | 9,850 | 9,950 | 9,730 | 9,950 | 296,600 |
2013/09/25 | 10,070 | 10,120 | 9,960 | 10,120 | 327,100 |
2013/09/24 | 9,940 | 10,040 | 9,880 | 9,950 | 337,300 |
2013/09/20 | 9,980 | 10,050 | 9,960 | 10,020 | 281,000 |
2013/09/19 | 9,970 | 9,970 | 9,880 | 9,950 | 293,700 |
2013/09/18 | 9,700 | 9,870 | 9,640 | 9,820 | 294,800 |
2013/09/17 | 9,740 | 9,780 | 9,600 | 9,610 | 203,000 |
2013/09/13 | 9,800 | 9,860 | 9,650 | 9,720 | 352,800 |
2013/09/12 | 9,670 | 9,760 | 9,620 | 9,710 | 244,300 |
2013/09/11 | 9,750 | 9,840 | 9,590 | 9,630 | 314,400 |
2013/09/10 | 9,500 | 9,720 | 9,500 | 9,660 | 396,900 |
2013/09/09 | 9,500 | 9,670 | 9,400 | 9,460 | 415,600 |
2013/09/06 | 9,400 | 9,420 | 9,310 | 9,380 | 241,900 |
2013/09/05 | 9,390 | 9,420 | 9,310 | 9,400 | 238,700 |
2013/09/04 | 9,300 | 9,390 | 9,290 | 9,380 | 144,100 |
2013/09/03 | 9,360 | 9,440 | 9,280 | 9,380 | 323,000 |
2013/09/02 | 9,130 | 9,310 | 9,110 | 9,300 | 381,200 |
2013/08/30 | 9,130 | 9,220 | 8,980 | 9,000 | 560,100 |
2013/08/29 | 9,000 | 9,010 | 8,870 | 8,980 | 242,400 |
2013/08/28 | 8,890 | 9,000 | 8,860 | 8,950 | 259,600 |
2013/08/27 | 8,990 | 9,010 | 8,950 | 8,980 | 146,200 |
2013/08/26 | 9,100 | 9,110 | 8,950 | 9,010 | 220,900 |
2013/08/23 | 8,990 | 9,100 | 8,900 | 9,080 | 612,200 |
2013/08/22 | 8,950 | 8,950 | 8,850 | 8,900 | 441,900 |
2013/08/21 | 8,820 | 8,930 | 8,810 | 8,880 | 278,600 |
2013/08/20 | 8,900 | 8,950 | 8,770 | 8,860 | 241,100 |
2013/08/19 | 8,750 | 8,870 | 8,750 | 8,870 | 172,200 |
2013/08/16 | 8,850 | 8,860 | 8,750 | 8,770 | 399,400 |
2013/08/15 | 8,900 | 9,000 | 8,870 | 8,960 | 213,700 |
2013/08/14 | 9,020 | 9,050 | 8,910 | 9,020 | 317,300 |
2013/08/13 | 9,000 | 9,130 | 8,930 | 9,070 | 368,000 |
2013/08/12 | 8,810 | 8,890 | 8,780 | 8,880 | 164,700 |
2013/08/09 | 8,830 | 8,970 | 8,820 | 8,860 | 250,300 |
2013/08/08 | 9,100 | 9,220 | 8,860 | 8,870 | 432,400 |
2013/08/07 | 9,240 | 9,370 | 9,130 | 9,130 | 269,500 |
2013/08/06 | 9,340 | 9,450 | 9,240 | 9,430 | 202,100 |
2013/08/05 | 9,450 | 9,450 | 9,320 | 9,350 | 173,300 |
2013/08/02 | 9,370 | 9,400 | 9,240 | 9,400 | 313,300 |
2013/08/01 | 9,020 | 9,300 | 8,990 | 9,290 | 335,500 |
2013/07/31 | 9,000 | 9,090 | 8,960 | 8,960 | 363,400 |
2013/07/30 | 8,980 | 9,070 | 8,900 | 9,030 | 406,000 |
2013/07/29 | 8,650 | 9,190 | 8,540 | 9,060 | 934,000 |
2013/07/26 | 8,810 | 8,860 | 8,650 | 8,650 | 447,300 |
2013/07/25 | 8,870 | 8,900 | 8,780 | 8,780 | 180,200 |
2013/07/24 | 8,920 | 8,920 | 8,780 | 8,850 | 245,800 |
2013/07/23 | 8,790 | 8,940 | 8,770 | 8,910 | 228,600 |
2013/07/22 | 9,010 | 9,020 | 8,780 | 8,850 | 281,600 |
2013/07/19 | 9,140 | 9,180 | 8,820 | 8,860 | 510,000 |
2013/07/18 | 8,910 | 9,030 | 8,880 | 9,020 | 358,000 |
2013/07/17 | 8,910 | 8,940 | 8,850 | 8,880 | 245,200 |
2013/07/16 | 8,880 | 8,980 | 8,800 | 8,810 | 453,900 |
2013/07/12 | 8,780 | 8,880 | 8,720 | 8,850 | 618,200 |
2013/07/11 | 8,750 | 8,870 | 8,650 | 8,830 | 632,600 |
2013/07/10 | 9,130 | 9,160 | 8,710 | 8,790 | 840,400 |
2013/07/09 | 9,310 | 9,340 | 9,020 | 9,030 | 685,200 |
2013/07/08 | 9,460 | 9,500 | 9,150 | 9,160 | 608,200 |
2013/07/05 | 9,560 | 9,590 | 9,390 | 9,430 | 399,800 |
2013/07/04 | 9,510 | 9,560 | 9,470 | 9,510 | 349,400 |
2013/07/03 | 9,390 | 9,510 | 9,220 | 9,510 | 564,600 |
2013/07/02 | 9,510 | 9,530 | 9,300 | 9,380 | 438,300 |
2013/07/01 | 9,590 | 9,590 | 9,340 | 9,370 | 413,200 |
2013/06/28 | 9,290 | 9,370 | 9,210 | 9,350 | 696,000 |
2013/06/27 | 8,740 | 9,020 | 8,720 | 9,020 | 259,700 |
2013/06/26 | 8,840 | 8,900 | 8,690 | 8,770 | 262,500 |
2013/06/25 | 8,860 | 8,940 | 8,720 | 8,820 | 464,500 |
2013/06/24 | 9,030 | 9,100 | 8,800 | 8,810 | 351,000 |
2013/06/21 | 8,720 | 9,150 | 8,690 | 9,080 | 635,900 |
2013/06/20 | 9,040 | 9,040 | 8,780 | 8,920 | 359,900 |
2013/06/19 | 9,100 | 9,140 | 8,980 | 9,110 | 439,100 |
2013/06/18 | 8,880 | 8,950 | 8,750 | 8,870 | 535,200 |
2013/06/17 | 8,610 | 8,950 | 8,590 | 8,920 | 721,100 |
2013/06/14 | 8,790 | 8,940 | 8,570 | 8,620 | 964,000 |
2013/06/13 | 8,750 | 8,950 | 8,680 | 8,730 | 831,700 |
2013/06/12 | 8,790 | 8,980 | 8,680 | 8,880 | 809,300 |
2013/06/11 | 8,980 | 9,160 | 8,880 | 8,940 | 681,300 |
2013/06/10 | 8,880 | 9,090 | 8,820 | 9,020 | 1,080,100 |
2013/06/07 | 8,450 | 8,770 | 8,410 | 8,620 | 618,600 |
2013/06/06 | 8,600 | 8,810 | 8,490 | 8,530 | 845,900 |
2013/06/05 | 9,060 | 9,080 | 8,680 | 8,690 | 1,462,000 |
2013/06/04 | 9,020 | 9,480 | 9,000 | 9,460 | 669,700 |
2013/06/03 | 9,490 | 9,490 | 9,010 | 9,030 | 536,300 |
2013/05/31 | 9,390 | 9,590 | 9,330 | 9,480 | 822,800 |
2013/05/30 | 9,160 | 9,320 | 9,120 | 9,140 | 430,400 |
2013/05/29 | 9,400 | 9,540 | 9,180 | 9,430 | 544,600 |
2013/05/28 | 9,170 | 9,280 | 9,050 | 9,220 | 487,000 |
2013/05/27 | 9,040 | 9,480 | 8,940 | 9,370 | 700,900 |
2013/05/24 | 9,160 | 9,400 | 9,030 | 9,190 | 899,500 |
2013/05/23 | 9,450 | 9,470 | 8,860 | 9,060 | 1,276,400 |
2013/05/22 | 9,670 | 9,730 | 9,470 | 9,470 | 648,500 |
2013/05/21 | 9,760 | 9,760 | 9,600 | 9,650 | 517,600 |
2013/05/20 | 9,950 | 9,950 | 9,680 | 9,760 | 437,200 |
2013/05/17 | 9,850 | 10,010 | 9,610 | 9,910 | 848,000 |
2013/05/16 | 9,980 | 10,020 | 9,660 | 9,700 | 764,200 |
2013/05/15 | 10,180 | 10,250 | 9,960 | 9,970 | 1,000,900 |
2013/05/14 | 10,310 | 10,550 | 10,180 | 10,180 | 646,800 |
2013/05/13 | 10,420 | 10,460 | 10,150 | 10,180 | 666,900 |
2013/05/10 | 10,730 | 10,870 | 10,480 | 10,720 | 619,700 |
2013/05/09 | 10,330 | 11,040 | 10,330 | 10,720 | 779,700 |
2013/05/08 | 9,820 | 10,100 | 9,790 | 10,060 | 669,200 |
2013/05/07 | 9,400 | 9,900 | 9,400 | 9,710 | 783,400 |
2013/05/02 | 9,310 | 9,340 | 9,240 | 9,320 | 411,200 |
2013/05/01 | 9,290 | 9,340 | 9,160 | 9,230 | 518,300 |
2013/04/30 | 8,980 | 9,440 | 8,900 | 9,440 | 786,200 |
2013/04/26 | 9,050 | 9,050 | 8,890 | 8,940 | 514,800 |
2013/04/25 | 9,020 | 9,090 | 8,980 | 9,000 | 503,500 |
2013/04/24 | 8,900 | 8,980 | 8,800 | 8,970 | 592,000 |
2013/04/23 | 8,750 | 8,890 | 8,680 | 8,860 | 609,800 |
2013/04/22 | 8,680 | 8,770 | 8,630 | 8,720 | 494,800 |
2013/04/19 | 8,490 | 8,560 | 8,370 | 8,520 | 327,700 |
2013/04/18 | 8,450 | 8,570 | 8,350 | 8,490 | 539,500 |
2013/04/17 | 8,630 | 8,640 | 8,480 | 8,530 | 371,600 |
2013/04/16 | 8,600 | 8,760 | 8,570 | 8,620 | 464,600 |
2013/04/15 | 8,830 | 8,880 | 8,680 | 8,710 | 464,700 |
2013/04/12 | 8,790 | 8,940 | 8,750 | 8,890 | 821,200 |
2013/04/11 | 8,540 | 8,700 | 8,500 | 8,690 | 992,000 |
2013/04/10 | 8,260 | 8,420 | 8,190 | 8,390 | 879,300 |
2013/04/09 | 8,250 | 8,310 | 8,020 | 8,260 | 909,000 |
2013/04/08 | 8,040 | 8,160 | 7,900 | 8,160 | 636,000 |
2013/04/05 | 8,280 | 8,280 | 7,840 | 7,850 | 1,064,900 |
2013/04/04 | 7,590 | 7,820 | 7,500 | 7,820 | 665,100 |
2013/04/03 | 7,840 | 7,910 | 7,500 | 7,530 | 700,900 |
2013/04/02 | 7,740 | 7,740 | 7,490 | 7,690 | 714,500 |
2013/04/01 | 7,980 | 7,990 | 7,700 | 7,710 | 628,700 |
2013/03/29 | 8,070 | 8,110 | 7,910 | 8,020 | 544,500 |
2013/03/28 | 8,300 | 8,310 | 8,030 | 8,060 | 644,800 |
2013/03/27 | 8,300 | 8,420 | 8,300 | 8,360 | 675,900 |
2013/03/26 | 8,290 | 8,400 | 8,270 | 8,370 | 581,300 |
2013/03/25 | 8,320 | 8,420 | 8,320 | 8,360 | 465,400 |
2013/03/22 | 8,280 | 8,360 | 8,230 | 8,260 | 1,003,700 |
2013/03/21 | 8,290 | 8,390 | 8,220 | 8,220 | 793,600 |
2013/03/19 | 8,250 | 8,280 | 8,180 | 8,250 | 410,400 |
2013/03/18 | 8,260 | 8,290 | 8,170 | 8,200 | 458,800 |
2013/03/15 | 8,200 | 8,260 | 8,130 | 8,250 | 500,000 |
2013/03/14 | 8,140 | 8,180 | 8,080 | 8,160 | 453,100 |
2013/03/13 | 8,150 | 8,190 | 8,110 | 8,160 | 639,000 |
2013/03/12 | 8,210 | 8,240 | 8,150 | 8,150 | 741,900 |
2013/03/11 | 8,120 | 8,210 | 7,990 | 8,120 | 864,500 |
2013/03/08 | 8,100 | 8,130 | 7,980 | 8,110 | 1,446,800 |
2013/03/07 | 8,340 | 8,350 | 8,180 | 8,210 | 965,400 |
2013/03/06 | 8,430 | 8,440 | 8,300 | 8,330 | 661,400 |
2013/03/05 | 8,510 | 8,530 | 8,310 | 8,380 | 850,000 |
2013/03/04 | 8,580 | 8,700 | 8,530 | 8,530 | 497,000 |
2013/03/01 | 8,330 | 8,580 | 8,320 | 8,550 | 548,500 |
2013/02/28 | 8,310 | 8,390 | 8,280 | 8,300 | 656,200 |
2013/02/27 | 8,300 | 8,340 | 8,250 | 8,250 | 255,400 |
2013/02/26 | 8,210 | 8,340 | 8,210 | 8,330 | 389,600 |
2013/02/25 | 8,290 | 8,290 | 8,180 | 8,230 | 581,700 |
2013/02/22 | 8,300 | 8,430 | 8,210 | 8,240 | 701,700 |
2013/02/21 | 8,350 | 8,370 | 8,260 | 8,350 | 560,200 |
2013/02/20 | 8,430 | 8,440 | 8,310 | 8,350 | 366,200 |
2013/02/19 | 8,210 | 8,370 | 8,200 | 8,350 | 357,000 |
2013/02/18 | 8,220 | 8,250 | 8,130 | 8,190 | 545,500 |
2013/02/15 | 8,320 | 8,330 | 8,150 | 8,210 | 546,600 |
2013/02/14 | 8,380 | 8,410 | 8,280 | 8,340 | 383,400 |
2013/02/13 | 8,410 | 8,440 | 8,290 | 8,340 | 384,100 |
2013/02/12 | 8,450 | 8,550 | 8,390 | 8,390 | 486,200 |
2013/02/08 | 8,390 | 8,400 | 8,210 | 8,340 | 1,038,100 |
2013/02/07 | 8,440 | 8,540 | 8,410 | 8,440 | 595,300 |
2013/02/06 | 8,570 | 8,580 | 8,440 | 8,440 | 873,400 |
2013/02/05 | 8,700 | 8,700 | 8,470 | 8,480 | 739,600 |
2013/02/04 | 9,020 | 9,030 | 8,740 | 8,780 | 435,700 |
2013/02/01 | 9,050 | 9,060 | 8,900 | 8,910 | 208,200 |
2013/01/31 | 8,880 | 9,060 | 8,850 | 9,020 | 699,900 |
2013/01/30 | 8,830 | 8,910 | 8,770 | 8,880 | 288,500 |
2013/01/29 | 8,720 | 8,810 | 8,670 | 8,780 | 338,700 |
2013/01/28 | 8,690 | 8,720 | 8,610 | 8,690 | 468,600 |
2013/01/25 | 8,750 | 8,750 | 8,580 | 8,600 | 464,600 |
2013/01/24 | 8,530 | 8,700 | 8,520 | 8,670 | 377,900 |
2013/01/23 | 8,750 | 8,750 | 8,560 | 8,590 | 393,200 |
2013/01/22 | 8,770 | 8,870 | 8,670 | 8,760 | 512,700 |
2013/01/21 | 8,790 | 8,860 | 8,740 | 8,790 | 263,900 |
2013/01/18 | 8,920 | 8,950 | 8,760 | 8,780 | 406,000 |
2013/01/17 | 8,850 | 8,850 | 8,560 | 8,780 | 627,400 |
2013/01/16 | 8,620 | 8,890 | 8,610 | 8,630 | 662,600 |
2013/01/15 | 8,570 | 8,590 | 8,490 | 8,570 | 300,300 |
2013/01/11 | 8,610 | 8,630 | 8,470 | 8,490 | 395,800 |
2013/01/10 | 8,390 | 8,610 | 8,390 | 8,560 | 730,900 |
2013/01/09 | 8,180 | 8,360 | 8,170 | 8,350 | 590,500 |
2013/01/08 | 8,130 | 8,170 | 8,100 | 8,130 | 406,500 |
2013/01/07 | 8,080 | 8,120 | 8,060 | 8,090 | 368,100 |
2013/01/04 | 8,150 | 8,190 | 8,020 | 8,040 | 692,500 |