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 |
---|---|---|---|---|---|
2014/12/30 | 13,825 | 13,885 | 13,700 | 13,700 | 285,200 |
2014/12/29 | 13,880 | 13,935 | 13,740 | 13,910 | 169,700 |
2014/12/26 | 13,700 | 13,915 | 13,700 | 13,900 | 142,300 |
2014/12/25 | 13,610 | 13,770 | 13,600 | 13,690 | 105,100 |
2014/12/24 | 13,590 | 13,685 | 13,520 | 13,665 | 201,600 |
2014/12/22 | 13,390 | 13,500 | 13,325 | 13,500 | 269,900 |
2014/12/19 | 13,275 | 13,385 | 13,120 | 13,360 | 299,500 |
2014/12/18 | 13,210 | 13,235 | 12,940 | 12,960 | 321,900 |
2014/12/17 | 12,860 | 13,050 | 12,850 | 12,910 | 310,000 |
2014/12/16 | 12,950 | 13,065 | 12,790 | 12,860 | 292,800 |
2014/12/15 | 13,090 | 13,300 | 13,000 | 13,175 | 294,000 |
2014/12/12 | 13,080 | 13,400 | 13,050 | 13,300 | 764,400 |
2014/12/11 | 12,955 | 13,200 | 12,940 | 13,080 | 908,800 |
2014/12/10 | 13,450 | 13,540 | 12,935 | 13,070 | 723,000 |
2014/12/09 | 13,715 | 13,785 | 13,560 | 13,620 | 577,100 |
2014/12/08 | 13,950 | 13,995 | 13,785 | 13,825 | 224,200 |
2014/12/05 | 13,800 | 13,900 | 13,800 | 13,880 | 247,300 |
2014/12/04 | 13,795 | 13,965 | 13,790 | 13,865 | 332,000 |
2014/12/03 | 13,720 | 13,735 | 13,610 | 13,640 | 300,400 |
2014/12/02 | 13,615 | 13,715 | 13,575 | 13,690 | 271,100 |
2014/12/01 | 13,400 | 13,630 | 13,400 | 13,600 | 261,600 |
2014/11/28 | 13,180 | 13,440 | 13,180 | 13,400 | 286,900 |
2014/11/27 | 13,350 | 13,390 | 13,185 | 13,205 | 267,200 |
2014/11/26 | 13,425 | 13,550 | 13,335 | 13,360 | 261,500 |
2014/11/25 | 13,620 | 13,620 | 13,375 | 13,430 | 452,300 |
2014/11/21 | 13,575 | 13,635 | 13,395 | 13,435 | 469,700 |
2014/11/20 | 13,725 | 13,775 | 13,605 | 13,630 | 363,500 |
2014/11/19 | 13,600 | 13,725 | 13,565 | 13,610 | 317,300 |
2014/11/18 | 13,600 | 13,655 | 13,425 | 13,545 | 366,800 |
2014/11/17 | 13,700 | 13,750 | 13,405 | 13,420 | 674,300 |
2014/11/14 | 14,100 | 14,105 | 13,760 | 13,915 | 571,400 |
2014/11/13 | 14,115 | 14,155 | 13,960 | 14,045 | 425,000 |
2014/11/12 | 14,250 | 14,350 | 14,105 | 14,115 | 411,500 |
2014/11/11 | 13,850 | 14,220 | 13,710 | 14,195 | 458,500 |
2014/11/10 | 13,810 | 13,970 | 13,765 | 13,845 | 232,700 |
2014/11/07 | 14,035 | 14,110 | 13,845 | 13,855 | 259,000 |
2014/11/06 | 14,000 | 14,500 | 13,880 | 13,880 | 436,700 |
2014/11/05 | 14,190 | 14,240 | 13,815 | 13,930 | 574,800 |
2014/11/04 | 14,900 | 15,485 | 14,150 | 14,205 | 683,800 |
2014/10/31 | 13,275 | 13,855 | 13,275 | 13,825 | 537,500 |
2014/10/30 | 13,120 | 13,430 | 13,120 | 13,275 | 411,200 |
2014/10/29 | 13,000 | 13,150 | 12,970 | 13,115 | 264,100 |
2014/10/28 | 12,900 | 13,000 | 12,780 | 12,980 | 191,200 |
2014/10/27 | 12,850 | 12,995 | 12,850 | 12,945 | 208,100 |
2014/10/24 | 12,790 | 12,850 | 12,730 | 12,780 | 193,000 |
2014/10/23 | 12,565 | 12,770 | 12,530 | 12,650 | 316,700 |
2014/10/22 | 12,560 | 12,695 | 12,390 | 12,665 | 472,800 |
2014/10/21 | 12,410 | 12,610 | 12,355 | 12,465 | 289,300 |
2014/10/20 | 12,470 | 12,520 | 12,355 | 12,495 | 384,000 |
2014/10/17 | 11,860 | 12,170 | 11,800 | 12,080 | 457,300 |
2014/10/16 | 12,055 | 12,085 | 11,740 | 11,855 | 738,900 |
2014/10/15 | 12,220 | 12,470 | 12,220 | 12,400 | 294,200 |
2014/10/14 | 12,450 | 12,595 | 12,215 | 12,270 | 414,600 |
2014/10/10 | 12,255 | 12,620 | 12,250 | 12,590 | 367,900 |
2014/10/09 | 12,630 | 12,705 | 12,455 | 12,465 | 252,800 |
2014/10/08 | 12,570 | 12,760 | 12,570 | 12,660 | 275,800 |
2014/10/07 | 12,675 | 12,875 | 12,650 | 12,700 | 257,300 |
2014/10/06 | 12,835 | 12,855 | 12,675 | 12,680 | 323,000 |
2014/10/03 | 12,350 | 12,670 | 12,350 | 12,650 | 296,800 |
2014/10/02 | 12,600 | 12,630 | 12,410 | 12,445 | 285,800 |
2014/10/01 | 12,925 | 12,955 | 12,700 | 12,700 | 311,100 |
2014/09/30 | 12,995 | 13,005 | 12,780 | 12,955 | 285,800 |
2014/09/29 | 12,950 | 13,020 | 12,905 | 12,990 | 193,500 |
2014/09/26 | 12,950 | 13,060 | 12,900 | 12,955 | 220,100 |
2014/09/25 | 13,075 | 13,220 | 12,995 | 13,200 | 414,200 |
2014/09/24 | 12,550 | 12,935 | 12,550 | 12,905 | 342,200 |
2014/09/22 | 12,720 | 12,885 | 12,635 | 12,770 | 349,300 |
2014/09/19 | 12,630 | 12,705 | 12,510 | 12,640 | 291,300 |
2014/09/18 | 12,730 | 12,745 | 12,525 | 12,535 | 370,300 |
2014/09/17 | 12,435 | 12,650 | 12,415 | 12,565 | 263,700 |
2014/09/16 | 12,565 | 12,620 | 12,475 | 12,500 | 275,300 |
2014/09/12 | 12,625 | 12,675 | 12,550 | 12,650 | 399,300 |
2014/09/11 | 12,775 | 12,800 | 12,660 | 12,695 | 224,500 |
2014/09/10 | 12,670 | 12,840 | 12,655 | 12,820 | 337,300 |
2014/09/09 | 13,060 | 13,065 | 12,730 | 12,740 | 465,800 |
2014/09/08 | 13,015 | 13,120 | 13,000 | 13,055 | 377,600 |
2014/09/05 | 13,355 | 13,365 | 13,000 | 13,065 | 540,100 |
2014/09/04 | 13,420 | 13,420 | 13,200 | 13,270 | 208,800 |
2014/09/03 | 13,350 | 13,430 | 13,255 | 13,400 | 385,300 |
2014/09/02 | 13,120 | 13,320 | 13,120 | 13,225 | 330,200 |
2014/09/01 | 12,865 | 13,085 | 12,865 | 13,080 | 185,600 |
2014/08/29 | 12,935 | 13,060 | 12,805 | 12,865 | 421,500 |
2014/08/28 | 13,015 | 13,015 | 12,840 | 12,935 | 240,200 |
2014/08/27 | 13,255 | 13,375 | 12,985 | 13,015 | 456,300 |
2014/08/26 | 12,975 | 13,035 | 12,900 | 13,010 | 218,800 |
2014/08/25 | 12,875 | 12,995 | 12,860 | 12,975 | 293,200 |
2014/08/22 | 13,010 | 13,045 | 12,775 | 12,840 | 480,600 |
2014/08/21 | 12,895 | 13,055 | 12,840 | 13,040 | 264,700 |
2014/08/20 | 12,880 | 12,955 | 12,825 | 12,880 | 236,500 |
2014/08/19 | 12,850 | 12,975 | 12,820 | 12,930 | 406,700 |
2014/08/18 | 12,740 | 12,975 | 12,660 | 12,925 | 386,900 |
2014/08/15 | 13,100 | 13,140 | 12,965 | 13,000 | 334,000 |
2014/08/14 | 13,130 | 13,160 | 12,980 | 13,095 | 323,800 |
2014/08/13 | 13,100 | 13,170 | 12,870 | 13,040 | 642,100 |
2014/08/12 | 12,875 | 13,315 | 12,860 | 13,285 | 426,400 |
2014/08/11 | 12,550 | 12,810 | 12,530 | 12,780 | 384,900 |
2014/08/08 | 12,670 | 12,730 | 12,335 | 12,410 | 458,700 |
2014/08/07 | 12,480 | 12,685 | 12,480 | 12,685 | 365,200 |
2014/08/06 | 12,440 | 12,560 | 12,415 | 12,520 | 335,600 |
2014/08/05 | 12,365 | 12,630 | 12,365 | 12,435 | 425,300 |
2014/08/04 | 12,410 | 12,685 | 12,340 | 12,590 | 447,800 |
2014/08/01 | 12,390 | 12,620 | 12,345 | 12,505 | 438,200 |
2014/07/31 | 11,950 | 12,510 | 11,695 | 12,475 | 672,900 |
2014/07/30 | 12,135 | 12,165 | 11,935 | 11,945 | 283,200 |
2014/07/29 | 12,095 | 12,255 | 12,095 | 12,165 | 205,400 |
2014/07/28 | 12,000 | 12,155 | 11,990 | 12,140 | 163,700 |
2014/07/25 | 12,050 | 12,055 | 11,975 | 12,030 | 168,100 |
2014/07/24 | 12,025 | 12,040 | 11,975 | 11,985 | 201,600 |
2014/07/23 | 12,085 | 12,100 | 11,995 | 12,035 | 164,300 |
2014/07/22 | 12,000 | 12,085 | 11,950 | 12,055 | 167,800 |
2014/07/18 | 12,005 | 12,020 | 11,855 | 12,010 | 167,800 |
2014/07/17 | 12,050 | 12,130 | 12,035 | 12,075 | 173,900 |
2014/07/16 | 12,085 | 12,085 | 11,990 | 12,015 | 183,800 |
2014/07/15 | 11,925 | 12,030 | 11,875 | 12,005 | 227,300 |
2014/07/14 | 11,850 | 11,890 | 11,785 | 11,870 | 164,900 |
2014/07/11 | 11,800 | 11,945 | 11,785 | 11,880 | 173,400 |
2014/07/10 | 11,995 | 12,120 | 11,885 | 11,895 | 297,500 |
2014/07/09 | 11,805 | 11,995 | 11,760 | 11,960 | 367,300 |
2014/07/08 | 11,665 | 11,830 | 11,260 | 11,805 | 543,700 |
2014/07/07 | 11,910 | 11,990 | 11,785 | 11,810 | 230,200 |
2014/07/04 | 12,090 | 12,110 | 11,915 | 11,950 | 394,800 |
2014/07/03 | 12,085 | 12,165 | 12,080 | 12,085 | 273,600 |
2014/07/02 | 11,970 | 12,050 | 11,865 | 12,040 | 282,200 |
2014/07/01 | 11,680 | 11,980 | 11,680 | 11,950 | 307,200 |
2014/06/30 | 11,885 | 11,925 | 11,680 | 11,910 | 283,100 |
2014/06/27 | 11,875 | 11,950 | 11,710 | 11,810 | 267,000 |
2014/06/26 | 11,830 | 11,915 | 11,825 | 11,875 | 139,500 |
2014/06/25 | 11,865 | 11,915 | 11,725 | 11,830 | 366,200 |
2014/06/24 | 11,900 | 11,990 | 11,850 | 11,960 | 269,600 |
2014/06/23 | 11,890 | 12,030 | 11,890 | 12,030 | 494,900 |
2014/06/20 | 11,630 | 11,865 | 11,595 | 11,775 | 361,600 |
2014/06/19 | 11,620 | 11,695 | 11,500 | 11,645 | 588,600 |
2014/06/18 | 11,595 | 11,710 | 11,460 | 11,695 | 424,300 |
2014/06/17 | 11,350 | 11,510 | 11,320 | 11,500 | 507,700 |
2014/06/16 | 11,235 | 11,380 | 11,210 | 11,290 | 236,200 |
2014/06/13 | 11,180 | 11,335 | 11,125 | 11,300 | 290,600 |
2014/06/12 | 11,285 | 11,310 | 11,105 | 11,235 | 290,300 |
2014/06/11 | 11,095 | 11,260 | 11,085 | 11,250 | 210,200 |
2014/06/10 | 11,225 | 11,260 | 11,155 | 11,210 | 214,300 |
2014/06/09 | 11,450 | 11,455 | 11,215 | 11,270 | 289,500 |
2014/06/06 | 11,440 | 11,560 | 11,385 | 11,440 | 446,700 |
2014/06/05 | 11,355 | 11,425 | 11,280 | 11,310 | 341,900 |
2014/06/04 | 11,310 | 11,330 | 11,240 | 11,280 | 301,700 |
2014/06/03 | 11,275 | 11,295 | 11,170 | 11,215 | 456,100 |
2014/06/02 | 11,130 | 11,170 | 11,050 | 11,055 | 239,200 |
2014/05/30 | 11,150 | 11,200 | 11,005 | 11,025 | 457,100 |
2014/05/29 | 11,015 | 11,185 | 10,990 | 11,160 | 446,300 |
2014/05/28 | 10,855 | 11,160 | 10,720 | 11,115 | 888,400 |
2014/05/27 | 10,750 | 10,820 | 10,715 | 10,750 | 249,000 |
2014/05/26 | 10,720 | 10,735 | 10,625 | 10,720 | 194,900 |
2014/05/23 | 10,615 | 10,780 | 10,610 | 10,680 | 382,600 |
2014/05/22 | 10,470 | 10,640 | 10,420 | 10,555 | 376,600 |
2014/05/21 | 10,300 | 10,400 | 10,290 | 10,380 | 245,200 |
2014/05/20 | 10,400 | 10,400 | 10,285 | 10,290 | 297,600 |
2014/05/19 | 10,385 | 10,425 | 10,275 | 10,310 | 268,100 |
2014/05/16 | 10,355 | 10,420 | 10,220 | 10,400 | 409,500 |
2014/05/15 | 10,280 | 10,470 | 10,205 | 10,465 | 381,700 |
2014/05/14 | 10,315 | 10,400 | 10,220 | 10,365 | 286,400 |
2014/05/13 | 10,340 | 10,340 | 10,185 | 10,255 | 288,400 |
2014/05/12 | 10,205 | 10,250 | 10,090 | 10,150 | 279,100 |
2014/05/09 | 10,255 | 10,380 | 10,200 | 10,255 | 468,000 |
2014/05/08 | 10,560 | 10,570 | 10,315 | 10,325 | 309,800 |
2014/05/07 | 10,595 | 10,650 | 10,465 | 10,510 | 810,200 |
2014/05/02 | 10,285 | 10,480 | 10,145 | 10,480 | 677,300 |
2014/05/01 | 10,400 | 10,425 | 10,015 | 10,110 | 933,800 |
2014/04/30 | 10,195 | 10,410 | 10,110 | 10,390 | 619,200 |
2014/04/28 | 10,000 | 10,130 | 9,951 | 10,080 | 178,800 |
2014/04/25 | 10,085 | 10,180 | 10,030 | 10,100 | 162,100 |
2014/04/24 | 10,145 | 10,200 | 10,070 | 10,135 | 216,300 |
2014/04/23 | 10,135 | 10,160 | 10,020 | 10,095 | 375,800 |
2014/04/22 | 10,160 | 10,160 | 10,000 | 10,000 | 187,700 |
2014/04/21 | 10,115 | 10,195 | 10,005 | 10,035 | 154,200 |
2014/04/18 | 10,070 | 10,110 | 10,045 | 10,110 | 181,400 |
2014/04/17 | 10,040 | 10,095 | 9,930 | 10,015 | 456,000 |
2014/04/16 | 9,831 | 10,080 | 9,766 | 10,080 | 413,800 |
2014/04/15 | 9,948 | 9,971 | 9,787 | 9,826 | 641,900 |
2014/04/14 | 9,810 | 10,025 | 9,810 | 9,951 | 512,800 |
2014/04/11 | 9,706 | 9,919 | 9,686 | 9,831 | 612,800 |
2014/04/10 | 9,790 | 9,843 | 9,683 | 9,707 | 531,000 |
2014/04/09 | 9,900 | 10,015 | 9,759 | 9,866 | 620,400 |
2014/04/08 | 10,090 | 10,120 | 9,995 | 10,020 | 661,100 |
2014/04/07 | 9,980 | 10,015 | 9,902 | 9,978 | 572,800 |
2014/04/04 | 9,799 | 9,990 | 9,753 | 9,990 | 715,500 |
2014/04/03 | 9,459 | 9,745 | 9,451 | 9,710 | 886,300 |
2014/04/02 | 9,470 | 9,512 | 9,382 | 9,450 | 574,900 |
2014/04/01 | 9,401 | 9,481 | 9,253 | 9,405 | 630,200 |
2014/03/31 | 9,664 | 9,713 | 9,472 | 9,551 | 512,700 |
2014/03/28 | 9,300 | 9,522 | 9,250 | 9,514 | 487,500 |
2014/03/27 | 9,169 | 9,316 | 9,024 | 9,302 | 671,300 |
2014/03/26 | 9,382 | 9,440 | 9,219 | 9,290 | 889,900 |
2014/03/25 | 9,380 | 9,464 | 9,231 | 9,367 | 611,600 |
2014/03/24 | 9,520 | 9,625 | 9,438 | 9,490 | 556,700 |
2014/03/20 | 9,810 | 9,815 | 9,510 | 9,520 | 679,100 |
2014/03/19 | 9,999 | 9,999 | 9,720 | 9,833 | 354,400 |
2014/03/18 | 9,831 | 10,020 | 9,752 | 9,894 | 416,900 |
2014/03/17 | 9,809 | 9,925 | 9,672 | 9,742 | 379,500 |
2014/03/14 | 9,885 | 9,955 | 9,851 | 9,910 | 499,000 |
2014/03/13 | 10,000 | 10,075 | 9,920 | 10,015 | 348,500 |
2014/03/12 | 10,100 | 10,160 | 9,969 | 10,060 | 358,400 |
2014/03/11 | 10,140 | 10,225 | 10,060 | 10,195 | 359,300 |
2014/03/10 | 10,100 | 10,100 | 9,954 | 10,070 | 284,800 |
2014/03/07 | 10,000 | 10,080 | 9,945 | 10,075 | 372,900 |
2014/03/06 | 9,896 | 9,984 | 9,780 | 9,949 | 366,100 |
2014/03/05 | 9,776 | 9,933 | 9,754 | 9,903 | 473,600 |
2014/03/04 | 9,541 | 9,627 | 9,451 | 9,604 | 312,900 |
2014/03/03 | 9,431 | 9,543 | 9,409 | 9,526 | 261,600 |
2014/02/28 | 9,573 | 9,595 | 9,331 | 9,465 | 429,700 |
2014/02/27 | 9,710 | 9,790 | 9,607 | 9,611 | 311,500 |
2014/02/26 | 9,768 | 9,868 | 9,668 | 9,807 | 371,000 |
2014/02/25 | 9,668 | 9,780 | 9,631 | 9,768 | 324,300 |
2014/02/24 | 9,670 | 9,675 | 9,515 | 9,594 | 280,700 |
2014/02/21 | 9,620 | 9,688 | 9,501 | 9,615 | 384,000 |
2014/02/20 | 9,628 | 9,650 | 9,413 | 9,436 | 230,600 |
2014/02/19 | 9,593 | 9,630 | 9,515 | 9,630 | 191,600 |
2014/02/18 | 9,463 | 9,608 | 9,398 | 9,590 | 278,500 |
2014/02/17 | 9,310 | 9,434 | 9,280 | 9,392 | 169,000 |
2014/02/14 | 9,576 | 9,637 | 9,316 | 9,408 | 395,400 |
2014/02/13 | 9,800 | 9,800 | 9,501 | 9,537 | 518,400 |
2014/02/12 | 9,672 | 9,760 | 9,666 | 9,714 | 337,200 |
2014/02/10 | 9,512 | 9,530 | 9,380 | 9,523 | 218,900 |
2014/02/07 | 9,279 | 9,418 | 9,225 | 9,391 | 416,700 |
2014/02/06 | 9,221 | 9,260 | 9,070 | 9,129 | 492,100 |
2014/02/05 | 9,340 | 9,434 | 9,231 | 9,337 | 674,300 |
2014/02/04 | 9,500 | 9,587 | 9,340 | 9,340 | 807,500 |
2014/02/03 | 9,890 | 9,944 | 9,776 | 9,777 | 606,700 |
2014/01/31 | 9,742 | 9,905 | 9,670 | 9,740 | 480,400 |
2014/01/30 | 9,593 | 9,679 | 9,500 | 9,650 | 475,800 |
2014/01/29 | 9,579 | 9,749 | 9,568 | 9,737 | 235,900 |
2014/01/28 | 9,500 | 9,542 | 9,380 | 9,481 | 423,900 |
2014/01/27 | 9,564 | 9,576 | 9,468 | 9,468 | 341,300 |
2014/01/24 | 9,750 | 9,805 | 9,691 | 9,764 | 296,500 |
2014/01/23 | 10,070 | 10,075 | 9,761 | 9,764 | 655,000 |
2014/01/22 | 9,930 | 9,998 | 9,841 | 9,994 | 581,500 |
2014/01/21 | 10,085 | 10,090 | 10,030 | 10,030 | 251,700 |
2014/01/20 | 10,090 | 10,120 | 10,040 | 10,055 | 130,500 |
2014/01/17 | 9,999 | 10,080 | 9,974 | 10,080 | 381,800 |
2014/01/16 | 10,050 | 10,145 | 10,025 | 10,075 | 278,400 |
2014/01/15 | 9,900 | 10,050 | 9,801 | 10,040 | 365,500 |
2014/01/14 | 9,790 | 9,844 | 9,715 | 9,761 | 330,800 |
2014/01/10 | 9,940 | 9,980 | 9,830 | 9,940 | 375,700 |
2014/01/09 | 10,060 | 10,060 | 9,910 | 9,950 | 245,200 |
2014/01/08 | 9,930 | 9,970 | 9,880 | 9,960 | 241,400 |
2014/01/07 | 9,880 | 9,970 | 9,750 | 9,770 | 262,300 |
2014/01/06 | 9,880 | 10,030 | 9,830 | 9,910 | 333,400 |