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 |
---|---|---|---|---|---|
2018/12/28 | 15,210 | 15,250 | 14,920 | 15,015 | 191,400 |
2018/12/27 | 14,940 | 15,400 | 14,890 | 15,260 | 270,000 |
2018/12/26 | 14,530 | 14,850 | 14,405 | 14,640 | 239,900 |
2018/12/25 | 15,055 | 15,055 | 14,450 | 14,500 | 348,100 |
2018/12/21 | 15,450 | 15,655 | 15,235 | 15,255 | 446,400 |
2018/12/20 | 15,480 | 15,785 | 15,310 | 15,385 | 362,100 |
2018/12/19 | 15,460 | 15,615 | 15,205 | 15,590 | 411,700 |
2018/12/18 | 16,010 | 16,520 | 15,590 | 15,600 | 1,018,300 |
2018/12/17 | 15,210 | 15,415 | 15,160 | 15,395 | 228,000 |
2018/12/14 | 15,530 | 15,640 | 15,215 | 15,240 | 350,300 |
2018/12/13 | 15,780 | 15,825 | 15,520 | 15,570 | 373,300 |
2018/12/12 | 15,550 | 16,000 | 15,480 | 15,830 | 657,200 |
2018/12/11 | 15,145 | 15,410 | 15,130 | 15,330 | 357,700 |
2018/12/10 | 15,040 | 15,215 | 15,000 | 15,070 | 292,600 |
2018/12/07 | 14,950 | 15,250 | 14,880 | 15,200 | 437,000 |
2018/12/06 | 14,875 | 14,990 | 14,745 | 14,890 | 348,500 |
2018/12/05 | 14,600 | 15,075 | 14,570 | 14,985 | 323,100 |
2018/12/04 | 15,005 | 15,015 | 14,610 | 14,610 | 299,600 |
2018/12/03 | 15,030 | 15,340 | 15,005 | 15,195 | 345,000 |
2018/11/30 | 14,910 | 15,110 | 14,800 | 14,830 | 1,103,900 |
2018/11/29 | 15,300 | 15,300 | 14,990 | 14,990 | 267,700 |
2018/11/28 | 15,290 | 15,435 | 15,125 | 15,250 | 410,200 |
2018/11/27 | 14,720 | 15,125 | 14,600 | 15,075 | 351,100 |
2018/11/26 | 14,720 | 14,860 | 14,610 | 14,710 | 276,500 |
2018/11/22 | 14,535 | 14,725 | 14,365 | 14,700 | 379,300 |
2018/11/21 | 14,205 | 14,320 | 14,165 | 14,270 | 350,500 |
2018/11/20 | 14,460 | 14,515 | 14,320 | 14,320 | 317,400 |
2018/11/19 | 14,700 | 14,810 | 14,455 | 14,460 | 285,800 |
2018/11/16 | 14,890 | 14,935 | 14,615 | 14,615 | 360,500 |
2018/11/15 | 14,900 | 14,960 | 14,815 | 14,845 | 233,300 |
2018/11/14 | 14,965 | 15,130 | 14,835 | 14,885 | 357,900 |
2018/11/13 | 15,230 | 15,280 | 14,960 | 15,100 | 517,400 |
2018/11/12 | 15,600 | 15,710 | 15,420 | 15,695 | 213,900 |
2018/11/09 | 15,800 | 16,065 | 15,530 | 15,705 | 496,900 |
2018/11/08 | 15,540 | 15,725 | 15,380 | 15,710 | 362,400 |
2018/11/07 | 15,240 | 15,450 | 15,160 | 15,385 | 390,500 |
2018/11/06 | 15,495 | 15,585 | 15,115 | 15,225 | 530,700 |
2018/11/05 | 15,295 | 15,865 | 15,250 | 15,780 | 563,300 |
2018/11/02 | 14,945 | 15,235 | 14,855 | 15,235 | 441,900 |
2018/11/01 | 14,725 | 14,950 | 14,465 | 14,950 | 532,500 |
2018/10/31 | 13,765 | 14,990 | 13,750 | 14,900 | 998,500 |
2018/10/30 | 14,655 | 14,795 | 13,655 | 13,840 | 1,377,700 |
2018/10/29 | 14,960 | 15,300 | 14,770 | 15,050 | 778,000 |
2018/10/26 | 14,600 | 14,800 | 14,515 | 14,700 | 387,100 |
2018/10/25 | 14,655 | 14,725 | 14,495 | 14,615 | 336,600 |
2018/10/24 | 14,810 | 14,895 | 14,650 | 14,805 | 334,600 |
2018/10/23 | 14,790 | 14,795 | 14,435 | 14,510 | 484,300 |
2018/10/22 | 14,555 | 15,170 | 14,525 | 15,100 | 580,500 |
2018/10/19 | 14,550 | 14,575 | 14,035 | 14,490 | 904,300 |
2018/10/18 | 14,815 | 14,985 | 14,715 | 14,835 | 610,500 |
2018/10/17 | 14,750 | 14,900 | 14,515 | 14,885 | 349,600 |
2018/10/16 | 14,530 | 14,640 | 14,435 | 14,545 | 373,600 |
2018/10/15 | 14,300 | 14,485 | 14,160 | 14,395 | 336,200 |
2018/10/12 | 14,500 | 14,575 | 14,450 | 14,495 | 326,700 |
2018/10/11 | 14,470 | 14,630 | 14,380 | 14,540 | 561,200 |
2018/10/10 | 14,770 | 14,855 | 14,645 | 14,770 | 427,400 |
2018/10/09 | 15,000 | 15,065 | 14,820 | 14,930 | 806,800 |
2018/10/05 | 15,040 | 15,185 | 14,815 | 14,885 | 456,300 |
2018/10/04 | 14,975 | 15,020 | 14,720 | 14,770 | 489,900 |
2018/10/03 | 15,000 | 15,545 | 14,890 | 14,940 | 1,441,700 |
2018/10/02 | 14,505 | 14,640 | 14,285 | 14,290 | 485,600 |
2018/10/01 | 14,505 | 14,565 | 14,390 | 14,455 | 230,800 |
2018/09/28 | 14,740 | 14,820 | 14,600 | 14,615 | 377,100 |
2018/09/27 | 14,660 | 14,765 | 14,605 | 14,650 | 409,500 |
2018/09/26 | 14,850 | 14,940 | 14,640 | 14,725 | 441,000 |
2018/09/25 | 14,900 | 15,205 | 14,895 | 15,190 | 442,200 |
2018/09/21 | 15,200 | 15,260 | 14,905 | 14,940 | 700,200 |
2018/09/20 | 15,065 | 15,080 | 14,605 | 15,010 | 693,600 |
2018/09/19 | 15,420 | 15,630 | 15,055 | 15,130 | 731,000 |
2018/09/18 | 14,150 | 15,040 | 14,140 | 15,020 | 953,600 |
2018/09/14 | 13,995 | 14,390 | 13,915 | 14,290 | 820,100 |
2018/09/13 | 14,310 | 14,475 | 14,085 | 14,100 | 742,900 |
2018/09/12 | 14,910 | 14,910 | 14,360 | 14,390 | 550,400 |
2018/09/11 | 15,235 | 15,325 | 15,120 | 15,175 | 361,800 |
2018/09/10 | 15,175 | 15,450 | 15,175 | 15,285 | 242,600 |
2018/09/07 | 15,100 | 15,305 | 14,970 | 15,240 | 428,500 |
2018/09/06 | 15,500 | 15,535 | 15,340 | 15,365 | 510,900 |
2018/09/05 | 15,900 | 15,900 | 15,385 | 15,470 | 574,500 |
2018/09/04 | 15,810 | 16,145 | 15,810 | 16,060 | 373,800 |
2018/09/03 | 16,280 | 16,280 | 15,595 | 15,900 | 729,300 |
2018/08/31 | 16,600 | 16,740 | 16,510 | 16,650 | 366,700 |
2018/08/30 | 16,640 | 16,800 | 16,550 | 16,595 | 259,100 |
2018/08/29 | 16,610 | 16,670 | 16,515 | 16,605 | 216,600 |
2018/08/28 | 16,745 | 16,840 | 16,485 | 16,500 | 166,900 |
2018/08/27 | 16,530 | 16,655 | 16,480 | 16,625 | 144,200 |
2018/08/24 | 16,385 | 16,510 | 16,315 | 16,425 | 177,100 |
2018/08/23 | 16,230 | 16,420 | 16,210 | 16,295 | 162,800 |
2018/08/22 | 16,340 | 16,540 | 16,210 | 16,310 | 274,800 |
2018/08/21 | 16,620 | 16,665 | 16,480 | 16,545 | 166,000 |
2018/08/20 | 16,595 | 16,760 | 16,555 | 16,710 | 179,200 |
2018/08/17 | 16,350 | 16,550 | 16,185 | 16,530 | 326,400 |
2018/08/16 | 16,300 | 16,425 | 16,030 | 16,280 | 280,600 |
2018/08/15 | 16,490 | 16,635 | 16,260 | 16,475 | 331,700 |
2018/08/14 | 16,385 | 16,680 | 16,385 | 16,560 | 257,800 |
2018/08/13 | 16,405 | 16,505 | 16,180 | 16,345 | 324,200 |
2018/08/10 | 17,200 | 17,200 | 16,610 | 16,610 | 478,800 |
2018/08/09 | 17,525 | 17,585 | 17,285 | 17,290 | 286,200 |
2018/08/08 | 17,615 | 17,790 | 17,525 | 17,525 | 241,400 |
2018/08/07 | 17,600 | 17,900 | 17,510 | 17,880 | 174,100 |
2018/08/06 | 17,855 | 17,900 | 17,680 | 17,695 | 155,500 |
2018/08/03 | 17,660 | 17,915 | 17,635 | 17,855 | 253,900 |
2018/08/02 | 18,315 | 18,315 | 17,950 | 17,980 | 190,100 |
2018/08/01 | 18,655 | 18,655 | 18,250 | 18,280 | 275,700 |
2018/07/31 | 18,500 | 18,755 | 18,370 | 18,665 | 342,400 |
2018/07/30 | 18,700 | 18,740 | 18,425 | 18,555 | 361,100 |
2018/07/27 | 18,500 | 18,725 | 18,405 | 18,700 | 302,700 |
2018/07/26 | 18,215 | 18,440 | 18,190 | 18,390 | 204,100 |
2018/07/25 | 17,980 | 18,215 | 17,875 | 18,180 | 233,300 |
2018/07/24 | 17,750 | 17,950 | 17,655 | 17,950 | 274,200 |
2018/07/23 | 17,905 | 17,910 | 17,220 | 17,590 | 452,400 |
2018/07/20 | 18,400 | 18,440 | 18,230 | 18,365 | 177,800 |
2018/07/19 | 18,380 | 18,445 | 18,180 | 18,230 | 155,900 |
2018/07/18 | 18,450 | 18,500 | 18,290 | 18,355 | 152,600 |
2018/07/17 | 18,295 | 18,540 | 18,255 | 18,475 | 169,800 |
2018/07/13 | 18,275 | 18,325 | 18,150 | 18,245 | 169,900 |
2018/07/12 | 18,095 | 18,460 | 18,085 | 18,275 | 242,000 |
2018/07/11 | 18,100 | 18,215 | 17,995 | 18,015 | 317,300 |
2018/07/10 | 18,460 | 18,610 | 18,240 | 18,240 | 269,500 |
2018/07/09 | 18,750 | 18,805 | 18,440 | 18,460 | 367,000 |
2018/07/06 | 18,445 | 18,860 | 18,340 | 18,785 | 463,900 |
2018/07/05 | 18,150 | 18,430 | 18,115 | 18,410 | 329,000 |
2018/07/04 | 17,545 | 18,265 | 17,520 | 18,200 | 396,400 |
2018/07/03 | 17,760 | 17,760 | 17,400 | 17,560 | 383,000 |
2018/07/02 | 18,010 | 18,140 | 17,795 | 17,800 | 264,600 |
2018/06/29 | 18,280 | 18,280 | 17,865 | 18,010 | 315,700 |
2018/06/28 | 18,410 | 18,410 | 18,200 | 18,365 | 195,500 |
2018/06/27 | 18,335 | 18,450 | 18,270 | 18,410 | 136,400 |
2018/06/26 | 18,425 | 18,435 | 18,125 | 18,335 | 294,600 |
2018/06/25 | 18,700 | 18,735 | 18,070 | 18,095 | 212,700 |
2018/06/22 | 18,400 | 18,585 | 18,345 | 18,540 | 288,600 |
2018/06/21 | 18,270 | 18,510 | 18,255 | 18,420 | 260,500 |
2018/06/20 | 18,105 | 18,495 | 18,105 | 18,440 | 317,900 |
2018/06/19 | 18,170 | 18,220 | 17,910 | 18,100 | 462,300 |
2018/06/18 | 18,225 | 18,555 | 18,225 | 18,325 | 300,300 |
2018/06/15 | 18,245 | 18,285 | 18,025 | 18,190 | 438,700 |
2018/06/14 | 18,725 | 18,745 | 18,275 | 18,280 | 253,800 |
2018/06/13 | 18,255 | 18,810 | 18,245 | 18,785 | 394,000 |
2018/06/12 | 17,975 | 18,240 | 17,960 | 18,185 | 235,800 |
2018/06/11 | 18,000 | 18,085 | 17,955 | 17,970 | 239,100 |
2018/06/08 | 18,095 | 18,110 | 17,885 | 17,885 | 290,100 |
2018/06/07 | 18,150 | 18,260 | 17,985 | 18,105 | 230,300 |
2018/06/06 | 18,135 | 18,205 | 17,950 | 18,150 | 290,200 |
2018/06/05 | 17,800 | 18,060 | 17,725 | 17,990 | 583,500 |
2018/06/04 | 18,295 | 18,325 | 17,590 | 17,650 | 536,300 |
2018/06/01 | 17,825 | 18,110 | 17,800 | 18,045 | 313,100 |
2018/05/31 | 17,615 | 17,800 | 17,470 | 17,770 | 841,900 |
2018/05/30 | 17,755 | 17,985 | 17,640 | 17,880 | 384,500 |
2018/05/29 | 18,000 | 18,215 | 17,925 | 18,095 | 340,200 |
2018/05/28 | 18,195 | 18,225 | 17,955 | 18,155 | 160,000 |
2018/05/25 | 18,110 | 18,285 | 18,100 | 18,205 | 194,400 |
2018/05/24 | 18,300 | 18,445 | 18,200 | 18,205 | 219,400 |
2018/05/23 | 18,430 | 18,490 | 18,270 | 18,325 | 195,600 |
2018/05/22 | 18,535 | 18,790 | 18,450 | 18,465 | 208,900 |
2018/05/21 | 18,725 | 18,725 | 18,495 | 18,535 | 157,400 |
2018/05/18 | 18,870 | 18,870 | 18,705 | 18,815 | 175,300 |
2018/05/17 | 18,600 | 18,880 | 18,530 | 18,830 | 229,600 |
2018/05/16 | 18,390 | 18,605 | 18,355 | 18,480 | 202,100 |
2018/05/15 | 18,725 | 18,755 | 18,420 | 18,425 | 181,100 |
2018/05/14 | 18,620 | 18,725 | 18,520 | 18,540 | 204,900 |
2018/05/11 | 18,670 | 18,850 | 18,575 | 18,685 | 180,700 |
2018/05/10 | 18,495 | 18,700 | 18,420 | 18,645 | 214,800 |
2018/05/09 | 18,470 | 18,580 | 18,375 | 18,500 | 273,800 |
2018/05/08 | 18,510 | 18,535 | 18,220 | 18,295 | 238,800 |
2018/05/07 | 18,035 | 18,150 | 17,755 | 18,125 | 378,000 |
2018/05/02 | 18,435 | 18,650 | 18,375 | 18,435 | 293,400 |
2018/05/01 | 18,260 | 18,580 | 18,260 | 18,555 | 265,600 |
2018/04/27 | 18,010 | 18,295 | 17,940 | 18,255 | 299,500 |
2018/04/26 | 18,245 | 18,290 | 17,975 | 18,135 | 451,700 |
2018/04/25 | 18,175 | 18,410 | 18,115 | 18,245 | 345,000 |
2018/04/24 | 18,370 | 18,475 | 18,150 | 18,235 | 704,400 |
2018/04/23 | 18,685 | 18,715 | 18,215 | 18,370 | 538,900 |
2018/04/20 | 18,695 | 18,780 | 18,480 | 18,600 | 328,400 |
2018/04/19 | 19,360 | 19,365 | 18,690 | 18,695 | 584,600 |
2018/04/18 | 19,405 | 19,775 | 19,335 | 19,760 | 415,100 |
2018/04/17 | 18,840 | 19,110 | 18,680 | 19,005 | 281,300 |
2018/04/16 | 19,135 | 19,200 | 18,605 | 18,840 | 493,400 |
2018/04/13 | 19,390 | 19,415 | 19,165 | 19,275 | 206,700 |
2018/04/12 | 19,180 | 19,515 | 19,155 | 19,400 | 259,600 |
2018/04/11 | 19,245 | 19,290 | 19,135 | 19,210 | 184,500 |
2018/04/10 | 19,325 | 19,440 | 19,225 | 19,275 | 297,100 |
2018/04/09 | 19,295 | 19,505 | 19,185 | 19,410 | 201,500 |
2018/04/06 | 19,145 | 19,460 | 19,145 | 19,325 | 414,000 |
2018/04/05 | 19,255 | 19,455 | 18,965 | 18,995 | 402,700 |
2018/04/04 | 18,665 | 19,115 | 18,565 | 19,050 | 697,500 |
2018/04/03 | 18,350 | 18,390 | 18,200 | 18,265 | 198,100 |
2018/04/02 | 18,320 | 18,580 | 18,320 | 18,440 | 228,800 |
2018/03/30 | 18,220 | 18,395 | 18,120 | 18,390 | 307,900 |
2018/03/29 | 18,100 | 18,230 | 17,865 | 18,010 | 244,500 |
2018/03/28 | 17,950 | 18,005 | 17,715 | 17,885 | 333,700 |
2018/03/27 | 17,790 | 18,255 | 17,735 | 18,235 | 518,500 |
2018/03/26 | 17,450 | 17,745 | 17,435 | 17,725 | 337,800 |
2018/03/23 | 17,630 | 17,755 | 17,550 | 17,660 | 487,000 |
2018/03/22 | 17,700 | 17,985 | 17,615 | 17,905 | 391,800 |
2018/03/20 | 17,800 | 17,895 | 17,590 | 17,880 | 381,700 |
2018/03/19 | 17,950 | 17,990 | 17,690 | 17,765 | 493,700 |
2018/03/16 | 18,100 | 18,130 | 17,890 | 17,920 | 455,100 |
2018/03/15 | 18,100 | 18,175 | 17,990 | 18,115 | 362,400 |
2018/03/14 | 18,130 | 18,245 | 18,115 | 18,210 | 329,900 |
2018/03/13 | 17,990 | 18,130 | 17,950 | 18,125 | 218,200 |
2018/03/12 | 18,020 | 18,195 | 17,940 | 18,095 | 351,800 |
2018/03/09 | 18,050 | 18,115 | 17,850 | 17,920 | 454,800 |
2018/03/08 | 17,755 | 18,055 | 17,700 | 17,910 | 467,900 |
2018/03/07 | 17,375 | 17,830 | 17,325 | 17,600 | 407,900 |
2018/03/06 | 17,550 | 17,550 | 17,105 | 17,430 | 541,500 |
2018/03/05 | 17,710 | 17,930 | 17,620 | 17,725 | 402,500 |
2018/03/02 | 17,625 | 18,060 | 17,610 | 18,000 | 359,100 |
2018/03/01 | 17,745 | 17,940 | 17,720 | 17,830 | 305,700 |
2018/02/28 | 17,520 | 17,895 | 17,515 | 17,750 | 480,200 |
2018/02/27 | 18,210 | 18,215 | 17,675 | 17,760 | 476,200 |
2018/02/26 | 18,130 | 18,190 | 18,020 | 18,135 | 205,200 |
2018/02/23 | 17,690 | 18,230 | 17,600 | 17,980 | 456,500 |
2018/02/22 | 17,680 | 17,795 | 17,470 | 17,505 | 530,700 |
2018/02/21 | 18,390 | 18,390 | 17,615 | 17,675 | 717,800 |
2018/02/20 | 18,700 | 18,720 | 18,360 | 18,505 | 436,500 |
2018/02/19 | 18,285 | 18,825 | 18,255 | 18,815 | 375,500 |
2018/02/16 | 18,050 | 18,305 | 18,000 | 18,085 | 311,600 |
2018/02/15 | 18,040 | 18,110 | 17,950 | 18,010 | 355,300 |
2018/02/14 | 17,915 | 18,155 | 17,830 | 17,995 | 351,000 |
2018/02/13 | 18,345 | 18,365 | 17,875 | 17,915 | 361,800 |
2018/02/09 | 17,800 | 17,960 | 17,645 | 17,955 | 524,800 |
2018/02/08 | 17,915 | 18,190 | 17,805 | 18,100 | 550,600 |
2018/02/07 | 18,360 | 18,595 | 17,880 | 17,885 | 621,900 |
2018/02/06 | 18,000 | 18,145 | 17,760 | 18,045 | 877,600 |
2018/02/05 | 18,650 | 18,670 | 18,320 | 18,345 | 570,300 |
2018/02/02 | 19,250 | 19,340 | 19,025 | 19,050 | 438,000 |
2018/02/01 | 19,240 | 19,385 | 19,110 | 19,215 | 377,600 |
2018/01/31 | 19,100 | 19,350 | 18,810 | 19,065 | 549,700 |
2018/01/30 | 19,500 | 19,510 | 18,665 | 19,200 | 779,800 |
2018/01/29 | 20,600 | 20,770 | 19,615 | 19,665 | 678,100 |
2018/01/26 | 20,620 | 20,685 | 20,385 | 20,400 | 376,600 |
2018/01/25 | 20,575 | 20,605 | 20,345 | 20,560 | 415,500 |
2018/01/24 | 20,750 | 20,830 | 20,675 | 20,730 | 218,500 |
2018/01/23 | 20,750 | 20,805 | 20,545 | 20,655 | 270,600 |
2018/01/22 | 20,705 | 20,720 | 20,425 | 20,665 | 287,800 |
2018/01/19 | 20,630 | 20,775 | 20,555 | 20,765 | 270,600 |
2018/01/18 | 21,045 | 21,085 | 20,555 | 20,610 | 332,300 |
2018/01/17 | 20,925 | 21,020 | 20,785 | 20,840 | 355,700 |
2018/01/16 | 20,645 | 20,995 | 20,620 | 20,905 | 242,400 |
2018/01/15 | 20,690 | 20,805 | 20,540 | 20,695 | 343,600 |
2018/01/12 | 21,085 | 21,100 | 20,670 | 20,690 | 745,600 |
2018/01/11 | 21,500 | 21,525 | 21,210 | 21,365 | 480,100 |
2018/01/10 | 22,005 | 22,080 | 21,515 | 21,550 | 655,200 |
2018/01/09 | 22,325 | 22,450 | 22,125 | 22,400 | 550,500 |
2018/01/05 | 21,825 | 22,075 | 21,705 | 22,070 | 697,000 |
2018/01/04 | 22,080 | 22,365 | 21,460 | 21,595 | 1,108,600 |