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 |
|---|---|---|---|---|---|
| 1997/12/30 | 779 | 799 | 779 | 797 | 61,800 |
| 1997/12/29 | 800 | 807 | 785 | 785 | 151,500 |
| 1997/12/26 | 825 | 825 | 810 | 811 | 65,600 |
| 1997/12/25 | 845 | 850 | 820 | 820 | 95,000 |
| 1997/12/24 | 817 | 840 | 817 | 825 | 254,200 |
| 1997/12/22 | 810 | 820 | 800 | 817 | 187,500 |
| 1997/12/19 | 865 | 865 | 804 | 810 | 282,200 |
| 1997/12/18 | 846 | 860 | 843 | 855 | 121,800 |
| 1997/12/17 | 830 | 863 | 810 | 826 | 237,300 |
| 1997/12/16 | 836 | 848 | 820 | 829 | 293,900 |
| 1997/12/15 | 849 | 850 | 820 | 820 | 167,000 |
| 1997/12/12 | 815 | 826 | 810 | 811 | 155,100 |
| 1997/12/11 | 830 | 845 | 820 | 832 | 144,300 |
| 1997/12/10 | 870 | 870 | 830 | 836 | 57,100 |
| 1997/12/09 | 800 | 830 | 800 | 830 | 150,300 |
| 1997/12/08 | 811 | 820 | 798 | 798 | 67,700 |
| 1997/12/05 | 840 | 855 | 810 | 811 | 123,300 |
| 1997/12/04 | 903 | 903 | 823 | 823 | 212,700 |
| 1997/12/03 | 890 | 930 | 890 | 923 | 231,200 |
| 1997/12/02 | 878 | 898 | 872 | 890 | 298,200 |
| 1997/12/01 | 844 | 885 | 840 | 868 | 204,800 |
| 1997/11/28 | 804 | 830 | 804 | 824 | 159,100 |
| 1997/11/27 | 800 | 823 | 800 | 804 | 240,400 |
| 1997/11/26 | 788 | 788 | 735 | 755 | 329,100 |
| 1997/11/25 | 785 | 805 | 750 | 793 | 279,300 |
| 1997/11/21 | 785 | 814 | 785 | 790 | 360,200 |
| 1997/11/20 | 768 | 818 | 768 | 769 | 684,800 |
| 1997/11/19 | 838 | 843 | 768 | 768 | 328,000 |
| 1997/11/18 | 903 | 904 | 850 | 868 | 306,900 |
| 1997/11/17 | 862 | 936 | 862 | 903 | 159,800 |
| 1997/11/14 | 900 | 900 | 870 | 883 | 345,900 |
| 1997/11/13 | 918 | 938 | 891 | 917 | 146,500 |
| 1997/11/12 | 965 | 968 | 935 | 938 | 150,000 |
| 1997/11/11 | 951 | 970 | 951 | 970 | 153,500 |
| 1997/11/10 | 1,010 | 1,010 | 950 | 961 | 194,200 |
| 1997/11/07 | 1,060 | 1,060 | 1,030 | 1,030 | 272,000 |
| 1997/11/06 | 1,070 | 1,090 | 1,060 | 1,080 | 180,300 |
| 1997/11/05 | 1,090 | 1,090 | 1,050 | 1,070 | 116,600 |
| 1997/11/04 | 1,080 | 1,090 | 1,060 | 1,090 | 211,000 |
| 1997/10/31 | 1,060 | 1,080 | 1,050 | 1,070 | 177,900 |
| 1997/10/30 | 1,050 | 1,070 | 1,040 | 1,060 | 289,100 |
| 1997/10/29 | 1,020 | 1,080 | 1,010 | 1,080 | 376,600 |
| 1997/10/28 | 985 | 1,010 | 980 | 1,000 | 188,300 |
| 1997/10/27 | 1,020 | 1,020 | 1,000 | 1,010 | 105,500 |
| 1997/10/24 | 980 | 1,020 | 980 | 1,020 | 163,000 |
| 1997/10/23 | 1,010 | 1,020 | 999 | 1,020 | 285,800 |
| 1997/10/22 | 960 | 1,010 | 960 | 998 | 256,100 |
| 1997/10/21 | 1,000 | 1,000 | 920 | 950 | 469,000 |
| 1997/10/20 | 1,050 | 1,050 | 1,000 | 1,010 | 246,200 |
| 1997/10/17 | 1,070 | 1,070 | 1,020 | 1,040 | 231,100 |
| 1997/10/16 | 1,080 | 1,110 | 1,060 | 1,090 | 304,900 |
| 1997/10/15 | 1,090 | 1,100 | 1,070 | 1,080 | 103,700 |
| 1997/10/14 | 1,110 | 1,120 | 1,060 | 1,100 | 104,700 |
| 1997/10/13 | 1,120 | 1,130 | 1,120 | 1,130 | 53,900 |
| 1997/10/09 | 1,120 | 1,140 | 1,110 | 1,130 | 64,300 |
| 1997/10/08 | 1,130 | 1,140 | 1,100 | 1,140 | 102,200 |
| 1997/10/07 | 1,150 | 1,160 | 1,120 | 1,120 | 134,700 |
| 1997/10/06 | 1,110 | 1,140 | 1,110 | 1,140 | 107,400 |
| 1997/10/03 | 1,100 | 1,120 | 1,080 | 1,110 | 745,400 |
| 1997/10/02 | 1,210 | 1,210 | 1,140 | 1,140 | 289,900 |
| 1997/10/01 | 1,220 | 1,250 | 1,200 | 1,250 | 84,900 |
| 1997/09/30 | 1,200 | 1,260 | 1,200 | 1,260 | 101,700 |
| 1997/09/29 | 1,220 | 1,230 | 1,200 | 1,220 | 69,600 |
| 1997/09/26 | 1,270 | 1,280 | 1,250 | 1,260 | 109,100 |
| 1997/09/25 | 1,280 | 1,330 | 1,250 | 1,330 | 86,300 |
| 1997/09/24 | 1,280 | 1,340 | 1,280 | 1,340 | 104,400 |
| 1997/09/22 | 1,280 | 1,290 | 1,260 | 1,280 | 97,400 |
| 1997/09/19 | 1,250 | 1,270 | 1,230 | 1,270 | 360,500 |
| 1997/09/18 | 1,300 | 1,300 | 1,250 | 1,280 | 334,600 |
| 1997/09/17 | 1,340 | 1,350 | 1,300 | 1,300 | 243,700 |
| 1997/09/16 | 1,370 | 1,370 | 1,340 | 1,340 | 100,200 |
| 1997/09/12 | 1,390 | 1,390 | 1,370 | 1,370 | 324,000 |
| 1997/09/11 | 1,400 | 1,400 | 1,370 | 1,370 | 222,600 |
| 1997/09/10 | 1,390 | 1,430 | 1,390 | 1,420 | 410,600 |
| 1997/09/09 | 1,390 | 1,390 | 1,370 | 1,390 | 92,500 |
| 1997/09/08 | 1,370 | 1,390 | 1,370 | 1,380 | 244,900 |
| 1997/09/05 | 1,360 | 1,370 | 1,350 | 1,370 | 55,500 |
| 1997/09/04 | 1,360 | 1,370 | 1,350 | 1,370 | 161,700 |
| 1997/09/03 | 1,390 | 1,400 | 1,380 | 1,400 | 206,800 |
| 1997/09/02 | 1,380 | 1,390 | 1,350 | 1,390 | 192,400 |
| 1997/09/01 | 1,350 | 1,390 | 1,340 | 1,380 | 441,300 |
| 1997/08/29 | 1,310 | 1,330 | 1,300 | 1,330 | 216,100 |
| 1997/08/28 | 1,330 | 1,340 | 1,320 | 1,320 | 132,300 |
| 1997/08/27 | 1,310 | 1,320 | 1,300 | 1,310 | 164,500 |
| 1997/08/26 | 1,300 | 1,300 | 1,290 | 1,300 | 40,700 |
| 1997/08/25 | 1,290 | 1,300 | 1,290 | 1,290 | 32,400 |
| 1997/08/22 | 1,300 | 1,320 | 1,290 | 1,300 | 83,500 |
| 1997/08/21 | 1,320 | 1,320 | 1,300 | 1,300 | 37,200 |
| 1997/08/20 | 1,350 | 1,350 | 1,320 | 1,340 | 121,000 |
| 1997/08/19 | 1,350 | 1,350 | 1,330 | 1,350 | 104,500 |
| 1997/08/18 | 1,360 | 1,360 | 1,340 | 1,350 | 96,700 |
| 1997/08/15 | 1,390 | 1,390 | 1,340 | 1,380 | 392,600 |
| 1997/08/14 | 1,360 | 1,390 | 1,350 | 1,370 | 427,600 |
| 1997/08/13 | 1,270 | 1,330 | 1,260 | 1,320 | 460,000 |
| 1997/08/12 | 1,260 | 1,280 | 1,250 | 1,280 | 133,200 |
| 1997/08/11 | 1,250 | 1,270 | 1,250 | 1,250 | 339,200 |
| 1997/08/08 | 1,210 | 1,250 | 1,210 | 1,250 | 116,300 |
| 1997/08/07 | 1,250 | 1,250 | 1,230 | 1,240 | 49,400 |
| 1997/08/06 | 1,230 | 1,240 | 1,220 | 1,230 | 38,100 |
| 1997/08/05 | 1,200 | 1,240 | 1,200 | 1,240 | 68,900 |
| 1997/08/04 | 1,250 | 1,250 | 1,210 | 1,210 | 140,100 |
| 1997/08/01 | 1,260 | 1,280 | 1,250 | 1,260 | 146,900 |
| 1997/07/31 | 1,250 | 1,280 | 1,240 | 1,270 | 190,200 |
| 1997/07/30 | 1,220 | 1,240 | 1,220 | 1,230 | 308,400 |
| 1997/07/29 | 1,210 | 1,240 | 1,200 | 1,220 | 102,200 |
| 1997/07/28 | 1,180 | 1,210 | 1,180 | 1,190 | 181,400 |
| 1997/07/25 | 1,200 | 1,210 | 1,160 | 1,160 | 207,500 |
| 1997/07/24 | 1,240 | 1,240 | 1,200 | 1,200 | 92,500 |
| 1997/07/23 | 1,230 | 1,250 | 1,200 | 1,200 | 88,700 |
| 1997/07/22 | 1,260 | 1,260 | 1,250 | 1,250 | 219,300 |
| 1997/07/18 | 1,270 | 1,270 | 1,230 | 1,250 | 174,900 |
| 1997/07/17 | 1,260 | 1,260 | 1,220 | 1,240 | 88,200 |
| 1997/07/16 | 1,270 | 1,280 | 1,260 | 1,270 | 86,800 |
| 1997/07/15 | 1,270 | 1,290 | 1,250 | 1,290 | 128,900 |
| 1997/07/14 | 1,230 | 1,250 | 1,220 | 1,250 | 110,000 |
| 1997/07/11 | 1,220 | 1,240 | 1,200 | 1,210 | 101,100 |
| 1997/07/10 | 1,220 | 1,250 | 1,210 | 1,240 | 167,700 |
| 1997/07/09 | 1,270 | 1,280 | 1,210 | 1,240 | 171,000 |
| 1997/07/08 | 1,290 | 1,290 | 1,270 | 1,290 | 74,000 |
| 1997/07/07 | 1,290 | 1,300 | 1,280 | 1,290 | 30,000 |
| 1997/07/04 | 1,310 | 1,320 | 1,300 | 1,300 | 50,800 |
| 1997/07/03 | 1,320 | 1,330 | 1,310 | 1,320 | 32,800 |
| 1997/07/02 | 1,330 | 1,330 | 1,310 | 1,330 | 33,200 |
| 1997/07/01 | 1,320 | 1,330 | 1,310 | 1,330 | 97,200 |
| 1997/06/30 | 1,300 | 1,350 | 1,300 | 1,350 | 116,700 |
| 1997/06/27 | 1,350 | 1,360 | 1,330 | 1,330 | 85,800 |
| 1997/06/26 | 1,390 | 1,400 | 1,360 | 1,360 | 94,000 |
| 1997/06/25 | 1,380 | 1,390 | 1,370 | 1,390 | 50,100 |
| 1997/06/24 | 1,370 | 1,390 | 1,360 | 1,360 | 34,600 |
| 1997/06/23 | 1,380 | 1,380 | 1,360 | 1,370 | 42,300 |
| 1997/06/20 | 1,410 | 1,420 | 1,360 | 1,390 | 127,300 |
| 1997/06/19 | 1,420 | 1,420 | 1,380 | 1,380 | 152,900 |
| 1997/06/18 | 1,420 | 1,420 | 1,390 | 1,420 | 122,300 |
| 1997/06/17 | 1,430 | 1,430 | 1,380 | 1,410 | 141,400 |
| 1997/06/16 | 1,370 | 1,430 | 1,360 | 1,430 | 169,000 |
| 1997/06/13 | 1,350 | 1,350 | 1,330 | 1,350 | 190,700 |
| 1997/06/12 | 1,370 | 1,380 | 1,350 | 1,350 | 105,700 |
| 1997/06/11 | 1,390 | 1,390 | 1,340 | 1,360 | 140,800 |
| 1997/06/10 | 1,380 | 1,390 | 1,360 | 1,370 | 85,900 |
| 1997/06/09 | 1,400 | 1,410 | 1,370 | 1,400 | 99,000 |
| 1997/06/06 | 1,430 | 1,450 | 1,400 | 1,410 | 360,000 |
| 1997/06/05 | 1,400 | 1,420 | 1,390 | 1,420 | 353,400 |
| 1997/06/04 | 1,360 | 1,390 | 1,360 | 1,380 | 165,700 |
| 1997/06/03 | 1,310 | 1,330 | 1,300 | 1,320 | 144,500 |
| 1997/06/02 | 1,290 | 1,300 | 1,280 | 1,300 | 88,500 |
| 1997/05/30 | 1,290 | 1,300 | 1,280 | 1,290 | 142,500 |
| 1997/05/29 | 1,280 | 1,300 | 1,280 | 1,290 | 145,600 |
| 1997/05/28 | 1,330 | 1,330 | 1,270 | 1,290 | 351,100 |
| 1997/05/27 | 1,370 | 1,380 | 1,350 | 1,350 | 54,000 |
| 1997/05/26 | 1,420 | 1,420 | 1,360 | 1,360 | 40,600 |
| 1997/05/23 | 1,420 | 1,430 | 1,390 | 1,400 | 73,100 |
| 1997/05/22 | 1,380 | 1,420 | 1,380 | 1,400 | 61,700 |
| 1997/05/21 | 1,440 | 1,450 | 1,420 | 1,420 | 101,600 |
| 1997/05/20 | 1,440 | 1,450 | 1,430 | 1,430 | 149,600 |
| 1997/05/19 | 1,430 | 1,450 | 1,410 | 1,420 | 125,800 |
| 1997/05/16 | 1,430 | 1,450 | 1,420 | 1,430 | 104,400 |
| 1997/05/15 | 1,500 | 1,500 | 1,410 | 1,450 | 140,900 |
| 1997/05/14 | 1,510 | 1,520 | 1,480 | 1,490 | 73,400 |
| 1997/05/13 | 1,570 | 1,570 | 1,540 | 1,540 | 209,800 |
| 1997/05/12 | 1,460 | 1,560 | 1,460 | 1,540 | 245,300 |
| 1997/05/09 | 1,500 | 1,500 | 1,440 | 1,440 | 103,800 |
| 1997/05/08 | 1,520 | 1,530 | 1,470 | 1,530 | 398,200 |
| 1997/05/07 | 1,490 | 1,550 | 1,480 | 1,550 | 650,900 |
| 1997/05/06 | 1,400 | 1,450 | 1,390 | 1,450 | 281,100 |
| 1997/05/02 | 1,320 | 1,390 | 1,310 | 1,380 | 310,800 |
| 1997/05/01 | 1,300 | 1,320 | 1,300 | 1,320 | 307,500 |
| 1997/04/30 | 1,270 | 1,290 | 1,260 | 1,280 | 130,500 |
| 1997/04/28 | 1,270 | 1,270 | 1,250 | 1,260 | 43,700 |
| 1997/04/25 | 1,270 | 1,270 | 1,260 | 1,260 | 75,700 |
| 1997/04/24 | 1,250 | 1,260 | 1,240 | 1,250 | 125,600 |
| 1997/04/23 | 1,240 | 1,250 | 1,230 | 1,230 | 168,300 |
| 1997/04/22 | 1,290 | 1,290 | 1,240 | 1,250 | 226,000 |
| 1997/04/21 | 1,230 | 1,280 | 1,230 | 1,280 | 138,200 |
| 1997/04/18 | 1,220 | 1,230 | 1,210 | 1,210 | 277,900 |
| 1997/04/17 | 1,160 | 1,180 | 1,160 | 1,180 | 77,400 |
| 1997/04/16 | 1,180 | 1,180 | 1,150 | 1,160 | 130,300 |
| 1997/04/15 | 1,130 | 1,170 | 1,120 | 1,160 | 157,500 |
| 1997/04/14 | 1,110 | 1,130 | 1,100 | 1,120 | 222,800 |
| 1997/04/11 | 1,120 | 1,120 | 1,050 | 1,110 | 252,500 |
| 1997/04/10 | 1,180 | 1,190 | 1,170 | 1,170 | 129,100 |
| 1997/04/09 | 1,240 | 1,250 | 1,170 | 1,200 | 97,700 |
| 1997/04/08 | 1,230 | 1,260 | 1,230 | 1,240 | 119,700 |
| 1997/04/07 | 1,240 | 1,270 | 1,220 | 1,250 | 232,500 |
| 1997/04/04 | 1,210 | 1,220 | 1,200 | 1,220 | 180,400 |
| 1997/04/03 | 1,200 | 1,210 | 1,190 | 1,210 | 166,700 |
| 1997/04/02 | 1,190 | 1,200 | 1,180 | 1,200 | 139,300 |
| 1997/04/01 | 1,190 | 1,210 | 1,160 | 1,210 | 107,400 |
| 1997/03/31 | 1,200 | 1,210 | 1,180 | 1,210 | 57,200 |
| 1997/03/28 | 1,190 | 1,220 | 1,180 | 1,220 | 128,500 |
| 1997/03/27 | 1,200 | 1,200 | 1,160 | 1,170 | 67,800 |
| 1997/03/26 | 1,170 | 1,190 | 1,170 | 1,190 | 42,600 |
| 1997/03/25 | 1,190 | 1,200 | 1,170 | 1,200 | 137,500 |
| 1997/03/24 | 1,190 | 1,200 | 1,160 | 1,170 | 138,600 |
| 1997/03/21 | 1,190 | 1,200 | 1,180 | 1,200 | 203,700 |
| 1997/03/19 | 1,190 | 1,190 | 1,160 | 1,190 | 332,400 |
| 1997/03/18 | 1,170 | 1,190 | 1,170 | 1,170 | 142,100 |
| 1997/03/17 | 1,160 | 1,190 | 1,160 | 1,160 | 55,700 |
| 1997/03/14 | 1,180 | 1,200 | 1,150 | 1,200 | 130,300 |
| 1997/03/13 | 1,170 | 1,170 | 1,160 | 1,170 | 42,900 |
| 1997/03/12 | 1,150 | 1,170 | 1,150 | 1,170 | 121,900 |
| 1997/03/11 | 1,110 | 1,140 | 1,100 | 1,140 | 124,300 |
| 1997/03/10 | 1,110 | 1,110 | 1,090 | 1,110 | 64,600 |
| 1997/03/07 | 1,110 | 1,120 | 1,100 | 1,120 | 97,600 |
| 1997/03/06 | 1,100 | 1,150 | 1,100 | 1,110 | 87,700 |
| 1997/03/05 | 1,140 | 1,150 | 1,100 | 1,100 | 79,500 |
| 1997/03/04 | 1,170 | 1,170 | 1,120 | 1,160 | 40,100 |
| 1997/03/03 | 1,170 | 1,170 | 1,150 | 1,170 | 150,100 |
| 1997/02/28 | 1,160 | 1,180 | 1,150 | 1,180 | 38,300 |
| 1997/02/27 | 1,180 | 1,180 | 1,160 | 1,180 | 88,400 |
| 1997/02/26 | 1,200 | 1,210 | 1,180 | 1,200 | 118,400 |
| 1997/02/25 | 1,250 | 1,250 | 1,190 | 1,200 | 304,700 |
| 1997/02/24 | 1,250 | 1,270 | 1,230 | 1,240 | 741,500 |
| 1997/02/21 | 1,210 | 1,230 | 1,200 | 1,200 | 147,200 |
| 1997/02/20 | 1,250 | 1,260 | 1,190 | 1,190 | 259,800 |
| 1997/02/19 | 1,140 | 1,170 | 1,130 | 1,170 | 75,600 |
| 1997/02/18 | 1,140 | 1,160 | 1,130 | 1,130 | 91,000 |
| 1997/02/17 | 1,090 | 1,140 | 1,090 | 1,140 | 48,200 |
| 1997/02/14 | 1,120 | 1,120 | 1,100 | 1,110 | 42,900 |
| 1997/02/13 | 1,100 | 1,120 | 1,090 | 1,100 | 211,400 |
| 1997/02/12 | 1,080 | 1,090 | 1,060 | 1,060 | 158,800 |
| 1997/02/10 | 1,050 | 1,080 | 1,050 | 1,050 | 184,800 |
| 1997/02/07 | 1,100 | 1,100 | 1,050 | 1,060 | 389,700 |
| 1997/02/06 | 1,130 | 1,150 | 1,110 | 1,110 | 99,300 |
| 1997/02/05 | 1,160 | 1,180 | 1,140 | 1,140 | 69,500 |
| 1997/02/04 | 1,200 | 1,210 | 1,150 | 1,150 | 129,600 |
| 1997/02/03 | 1,190 | 1,210 | 1,190 | 1,200 | 91,500 |
| 1997/01/31 | 1,180 | 1,190 | 1,160 | 1,170 | 74,800 |
| 1997/01/30 | 1,150 | 1,150 | 1,140 | 1,140 | 120,700 |
| 1997/01/29 | 1,090 | 1,140 | 1,080 | 1,140 | 130,800 |
| 1997/01/28 | 1,080 | 1,130 | 1,060 | 1,130 | 146,900 |
| 1997/01/27 | 1,100 | 1,110 | 1,080 | 1,080 | 32,300 |
| 1997/01/24 | 1,130 | 1,140 | 1,110 | 1,120 | 118,800 |
| 1997/01/23 | 1,120 | 1,140 | 1,110 | 1,130 | 88,800 |
| 1997/01/22 | 1,120 | 1,140 | 1,110 | 1,120 | 46,800 |
| 1997/01/21 | 1,110 | 1,120 | 1,090 | 1,100 | 80,500 |
| 1997/01/20 | 1,180 | 1,180 | 1,100 | 1,120 | 181,200 |
| 1997/01/17 | 1,150 | 1,160 | 1,140 | 1,140 | 130,300 |
| 1997/01/16 | 1,190 | 1,190 | 1,150 | 1,150 | 119,800 |
| 1997/01/14 | 1,130 | 1,180 | 1,120 | 1,140 | 188,800 |
| 1997/01/13 | 1,100 | 1,230 | 1,080 | 1,210 | 275,800 |
| 1997/01/10 | 990 | 1,060 | 988 | 1,030 | 343,100 |
| 1997/01/09 | 1,080 | 1,090 | 950 | 960 | 529,100 |
| 1997/01/08 | 1,140 | 1,150 | 1,010 | 1,100 | 337,300 |
| 1997/01/07 | 1,220 | 1,230 | 1,110 | 1,130 | 103,000 |
| 1997/01/06 | 1,300 | 1,300 | 1,250 | 1,250 | 67,200 |