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 |
|---|---|---|---|---|---|
| 2003/12/30 | 3,150 | 3,220 | 3,140 | 3,180 | 171,900 |
| 2003/12/29 | 3,150 | 3,190 | 3,140 | 3,140 | 127,900 |
| 2003/12/26 | 3,120 | 3,200 | 3,120 | 3,170 | 176,900 |
| 2003/12/25 | 3,190 | 3,190 | 3,150 | 3,170 | 147,200 |
| 2003/12/24 | 3,220 | 3,260 | 3,200 | 3,240 | 186,400 |
| 2003/12/22 | 3,230 | 3,290 | 3,210 | 3,260 | 207,300 |
| 2003/12/19 | 3,250 | 3,270 | 3,220 | 3,240 | 493,400 |
| 2003/12/18 | 3,120 | 3,160 | 3,080 | 3,130 | 197,700 |
| 2003/12/17 | 3,150 | 3,240 | 3,150 | 3,170 | 357,100 |
| 2003/12/16 | 3,130 | 3,180 | 3,130 | 3,140 | 197,900 |
| 2003/12/15 | 3,130 | 3,170 | 3,120 | 3,140 | 277,200 |
| 2003/12/12 | 3,040 | 3,130 | 3,030 | 3,090 | 658,800 |
| 2003/12/11 | 3,000 | 3,030 | 2,985 | 3,030 | 270,800 |
| 2003/12/10 | 2,990 | 3,030 | 2,980 | 3,030 | 308,900 |
| 2003/12/09 | 3,000 | 3,000 | 2,910 | 2,950 | 258,800 |
| 2003/12/08 | 3,110 | 3,110 | 2,960 | 2,985 | 209,900 |
| 2003/12/05 | 3,100 | 3,110 | 3,080 | 3,110 | 116,600 |
| 2003/12/04 | 3,130 | 3,140 | 3,060 | 3,090 | 220,800 |
| 2003/12/03 | 3,150 | 3,220 | 3,100 | 3,110 | 178,600 |
| 2003/12/02 | 3,200 | 3,220 | 3,150 | 3,150 | 339,700 |
| 2003/12/01 | 3,140 | 3,220 | 3,140 | 3,170 | 453,400 |
| 2003/11/28 | 3,050 | 3,110 | 3,050 | 3,090 | 491,700 |
| 2003/11/27 | 3,080 | 3,140 | 3,070 | 3,120 | 513,000 |
| 2003/11/26 | 3,160 | 3,230 | 3,140 | 3,180 | 370,300 |
| 2003/11/25 | 3,220 | 3,240 | 3,180 | 3,210 | 362,600 |
| 2003/11/21 | 3,090 | 3,160 | 3,080 | 3,120 | 240,200 |
| 2003/11/20 | 3,050 | 3,110 | 3,040 | 3,070 | 257,200 |
| 2003/11/19 | 3,050 | 3,060 | 3,000 | 3,010 | 129,300 |
| 2003/11/18 | 3,110 | 3,130 | 3,050 | 3,060 | 241,900 |
| 2003/11/17 | 3,200 | 3,200 | 3,050 | 3,060 | 381,200 |
| 2003/11/14 | 3,200 | 3,260 | 3,180 | 3,190 | 213,700 |
| 2003/11/13 | 3,190 | 3,210 | 3,150 | 3,180 | 166,800 |
| 2003/11/12 | 3,140 | 3,200 | 3,100 | 3,140 | 485,700 |
| 2003/11/11 | 3,300 | 3,310 | 3,210 | 3,240 | 370,500 |
| 2003/11/10 | 3,300 | 3,360 | 3,280 | 3,320 | 139,000 |
| 2003/11/07 | 3,300 | 3,330 | 3,240 | 3,300 | 206,500 |
| 2003/11/06 | 3,340 | 3,370 | 3,260 | 3,320 | 472,400 |
| 2003/11/05 | 3,420 | 3,440 | 3,320 | 3,390 | 299,200 |
| 2003/11/04 | 3,350 | 3,500 | 3,350 | 3,460 | 378,500 |
| 2003/10/31 | 3,390 | 3,420 | 3,340 | 3,400 | 235,000 |
| 2003/10/30 | 3,390 | 3,430 | 3,390 | 3,400 | 177,800 |
| 2003/10/29 | 3,330 | 3,430 | 3,320 | 3,430 | 343,100 |
| 2003/10/28 | 3,220 | 3,290 | 3,220 | 3,290 | 106,200 |
| 2003/10/27 | 3,210 | 3,230 | 3,180 | 3,230 | 163,600 |
| 2003/10/24 | 3,210 | 3,230 | 3,160 | 3,200 | 218,600 |
| 2003/10/23 | 3,260 | 3,270 | 3,170 | 3,200 | 285,300 |
| 2003/10/22 | 3,300 | 3,320 | 3,270 | 3,300 | 226,800 |
| 2003/10/21 | 3,300 | 3,330 | 3,260 | 3,290 | 271,600 |
| 2003/10/20 | 3,180 | 3,240 | 3,170 | 3,210 | 701,600 |
| 2003/10/17 | 3,340 | 3,380 | 3,270 | 3,280 | 305,800 |
| 2003/10/16 | 3,340 | 3,390 | 3,300 | 3,340 | 204,000 |
| 2003/10/15 | 3,400 | 3,450 | 3,340 | 3,390 | 401,900 |
| 2003/10/14 | 3,470 | 3,470 | 3,350 | 3,350 | 216,900 |
| 2003/10/10 | 3,420 | 3,470 | 3,400 | 3,440 | 358,000 |
| 2003/10/09 | 3,350 | 3,410 | 3,340 | 3,400 | 371,400 |
| 2003/10/08 | 3,340 | 3,460 | 3,330 | 3,400 | 774,700 |
| 2003/10/07 | 3,200 | 3,420 | 3,180 | 3,300 | 1,039,500 |
| 2003/10/06 | 3,220 | 3,220 | 3,000 | 3,080 | 385,700 |
| 2003/10/03 | 3,050 | 3,240 | 3,040 | 3,180 | 801,700 |
| 2003/10/02 | 3,030 | 3,040 | 2,985 | 3,010 | 451,100 |
| 2003/10/01 | 2,970 | 3,040 | 2,965 | 3,000 | 238,300 |
| 2003/09/30 | 2,900 | 3,020 | 2,900 | 2,975 | 299,700 |
| 2003/09/29 | 2,985 | 2,985 | 2,935 | 2,935 | 140,100 |
| 2003/09/26 | 2,950 | 3,000 | 2,940 | 2,985 | 243,800 |
| 2003/09/25 | 3,030 | 3,040 | 2,950 | 2,985 | 269,800 |
| 2003/09/24 | 3,000 | 3,160 | 2,985 | 3,160 | 871,800 |
| 2003/09/22 | 3,000 | 3,050 | 2,970 | 3,020 | 869,600 |
| 2003/09/19 | 3,040 | 3,060 | 2,990 | 2,995 | 645,400 |
| 2003/09/18 | 3,020 | 3,070 | 3,000 | 3,040 | 675,700 |
| 2003/09/17 | 2,960 | 2,975 | 2,940 | 2,960 | 461,000 |
| 2003/09/16 | 2,945 | 2,970 | 2,920 | 2,935 | 467,100 |
| 2003/09/12 | 2,875 | 2,950 | 2,875 | 2,910 | 710,500 |
| 2003/09/11 | 2,910 | 2,920 | 2,870 | 2,875 | 485,400 |
| 2003/09/10 | 2,985 | 3,000 | 2,925 | 2,950 | 624,000 |
| 2003/09/09 | 2,915 | 3,030 | 2,915 | 3,000 | 705,800 |
| 2003/09/08 | 2,890 | 2,920 | 2,860 | 2,890 | 1,015,200 |
| 2003/09/05 | 2,950 | 3,060 | 2,915 | 2,935 | 1,568,600 |
| 2003/09/04 | 3,280 | 3,380 | 3,260 | 3,350 | 305,500 |
| 2003/09/03 | 3,220 | 3,310 | 3,220 | 3,270 | 270,000 |
| 2003/09/02 | 3,160 | 3,250 | 3,160 | 3,220 | 220,000 |
| 2003/09/01 | 3,190 | 3,230 | 3,130 | 3,140 | 192,900 |
| 2003/08/29 | 3,070 | 3,210 | 3,070 | 3,140 | 331,200 |
| 2003/08/28 | 3,120 | 3,130 | 3,070 | 3,070 | 227,700 |
| 2003/08/27 | 3,100 | 3,180 | 3,100 | 3,150 | 212,900 |
| 2003/08/26 | 3,110 | 3,140 | 3,090 | 3,100 | 276,900 |
| 2003/08/25 | 3,140 | 3,200 | 3,130 | 3,160 | 210,600 |
| 2003/08/22 | 3,230 | 3,240 | 3,170 | 3,190 | 358,900 |
| 2003/08/21 | 3,100 | 3,290 | 3,100 | 3,230 | 533,400 |
| 2003/08/20 | 3,090 | 3,160 | 3,070 | 3,130 | 657,800 |
| 2003/08/19 | 2,990 | 3,100 | 2,975 | 3,060 | 618,300 |
| 2003/08/18 | 2,980 | 3,050 | 2,975 | 2,975 | 343,300 |
| 2003/08/15 | 2,920 | 2,980 | 2,915 | 2,980 | 334,100 |
| 2003/08/14 | 2,925 | 2,975 | 2,925 | 2,960 | 225,300 |
| 2003/08/13 | 2,930 | 2,955 | 2,925 | 2,925 | 315,000 |
| 2003/08/12 | 2,920 | 2,970 | 2,900 | 2,935 | 392,900 |
| 2003/08/11 | 2,885 | 2,975 | 2,885 | 2,960 | 335,900 |
| 2003/08/08 | 2,880 | 2,915 | 2,880 | 2,880 | 378,000 |
| 2003/08/07 | 2,910 | 2,950 | 2,875 | 2,950 | 572,100 |
| 2003/08/06 | 2,890 | 2,945 | 2,880 | 2,940 | 352,300 |
| 2003/08/05 | 2,885 | 2,895 | 2,855 | 2,890 | 352,600 |
| 2003/08/04 | 2,930 | 2,930 | 2,905 | 2,910 | 144,800 |
| 2003/08/01 | 2,840 | 2,950 | 2,805 | 2,895 | 417,400 |
| 2003/07/31 | 2,810 | 2,865 | 2,805 | 2,835 | 189,200 |
| 2003/07/30 | 2,800 | 2,865 | 2,800 | 2,810 | 136,800 |
| 2003/07/29 | 2,845 | 2,875 | 2,830 | 2,840 | 257,900 |
| 2003/07/28 | 2,895 | 2,900 | 2,865 | 2,870 | 226,800 |
| 2003/07/25 | 2,880 | 2,895 | 2,855 | 2,860 | 238,700 |
| 2003/07/24 | 2,840 | 2,895 | 2,835 | 2,840 | 400,300 |
| 2003/07/23 | 2,775 | 2,870 | 2,770 | 2,860 | 363,700 |
| 2003/07/22 | 2,700 | 2,775 | 2,680 | 2,715 | 388,400 |
| 2003/07/18 | 2,780 | 2,815 | 2,735 | 2,745 | 314,500 |
| 2003/07/17 | 2,705 | 2,820 | 2,705 | 2,775 | 366,600 |
| 2003/07/16 | 2,865 | 2,880 | 2,795 | 2,825 | 405,800 |
| 2003/07/15 | 2,820 | 2,935 | 2,815 | 2,900 | 841,100 |
| 2003/07/14 | 2,735 | 2,780 | 2,720 | 2,730 | 316,300 |
| 2003/07/11 | 2,750 | 2,800 | 2,720 | 2,775 | 633,900 |
| 2003/07/10 | 2,580 | 2,770 | 2,580 | 2,750 | 790,500 |
| 2003/07/09 | 2,600 | 2,600 | 2,575 | 2,575 | 150,800 |
| 2003/07/08 | 2,590 | 2,630 | 2,560 | 2,595 | 402,100 |
| 2003/07/07 | 2,580 | 2,605 | 2,560 | 2,580 | 278,400 |
| 2003/07/04 | 2,590 | 2,610 | 2,555 | 2,580 | 337,200 |
| 2003/07/03 | 2,600 | 2,610 | 2,545 | 2,610 | 504,800 |
| 2003/07/02 | 2,555 | 2,600 | 2,500 | 2,570 | 154,500 |
| 2003/07/01 | 2,505 | 2,525 | 2,500 | 2,515 | 218,900 |
| 2003/06/30 | 2,530 | 2,570 | 2,510 | 2,525 | 141,400 |
| 2003/06/27 | 2,555 | 2,580 | 2,515 | 2,570 | 251,100 |
| 2003/06/26 | 2,530 | 2,580 | 2,510 | 2,560 | 137,700 |
| 2003/06/25 | 2,560 | 2,575 | 2,530 | 2,545 | 240,800 |
| 2003/06/24 | 2,580 | 2,605 | 2,575 | 2,580 | 197,400 |
| 2003/06/23 | 2,570 | 2,615 | 2,570 | 2,605 | 157,700 |
| 2003/06/20 | 2,585 | 2,645 | 2,580 | 2,610 | 493,500 |
| 2003/06/19 | 2,520 | 2,560 | 2,515 | 2,545 | 228,900 |
| 2003/06/18 | 2,505 | 2,525 | 2,490 | 2,510 | 191,800 |
| 2003/06/17 | 2,445 | 2,520 | 2,440 | 2,520 | 355,300 |
| 2003/06/16 | 2,535 | 2,535 | 2,395 | 2,460 | 674,600 |
| 2003/06/13 | 2,530 | 2,545 | 2,475 | 2,530 | 641,500 |
| 2003/06/12 | 2,550 | 2,560 | 2,510 | 2,530 | 312,600 |
| 2003/06/11 | 2,540 | 2,590 | 2,510 | 2,530 | 262,800 |
| 2003/06/10 | 2,525 | 2,575 | 2,510 | 2,570 | 212,300 |
| 2003/06/09 | 2,570 | 2,570 | 2,525 | 2,545 | 285,800 |
| 2003/06/06 | 2,560 | 2,595 | 2,495 | 2,565 | 985,400 |
| 2003/06/05 | 2,690 | 2,755 | 2,640 | 2,710 | 950,600 |
| 2003/06/04 | 2,555 | 2,630 | 2,555 | 2,610 | 507,600 |
| 2003/06/03 | 2,480 | 2,580 | 2,480 | 2,545 | 372,100 |
| 2003/06/02 | 2,520 | 2,525 | 2,470 | 2,480 | 255,300 |
| 2003/05/30 | 2,510 | 2,520 | 2,485 | 2,520 | 233,600 |
| 2003/05/29 | 2,480 | 2,525 | 2,480 | 2,515 | 137,600 |
| 2003/05/28 | 2,525 | 2,540 | 2,500 | 2,510 | 262,000 |
| 2003/05/27 | 2,515 | 2,520 | 2,495 | 2,505 | 172,900 |
| 2003/05/26 | 2,500 | 2,570 | 2,495 | 2,515 | 408,800 |
| 2003/05/23 | 2,435 | 2,545 | 2,435 | 2,515 | 447,700 |
| 2003/05/22 | 2,415 | 2,510 | 2,415 | 2,460 | 540,100 |
| 2003/05/21 | 2,430 | 2,435 | 2,415 | 2,415 | 228,900 |
| 2003/05/20 | 2,375 | 2,450 | 2,375 | 2,415 | 376,700 |
| 2003/05/19 | 2,385 | 2,385 | 2,350 | 2,375 | 147,800 |
| 2003/05/16 | 2,335 | 2,380 | 2,335 | 2,370 | 134,000 |
| 2003/05/15 | 2,370 | 2,375 | 2,330 | 2,335 | 214,400 |
| 2003/05/14 | 2,330 | 2,385 | 2,330 | 2,365 | 255,700 |
| 2003/05/13 | 2,360 | 2,395 | 2,355 | 2,370 | 485,800 |
| 2003/05/12 | 2,415 | 2,425 | 2,390 | 2,400 | 222,500 |
| 2003/05/09 | 2,395 | 2,430 | 2,395 | 2,430 | 268,300 |
| 2003/05/08 | 2,410 | 2,450 | 2,410 | 2,420 | 329,800 |
| 2003/05/07 | 2,435 | 2,435 | 2,405 | 2,415 | 240,400 |
| 2003/05/06 | 2,390 | 2,435 | 2,385 | 2,430 | 453,100 |
| 2003/05/02 | 2,320 | 2,385 | 2,320 | 2,380 | 400,700 |
| 2003/05/01 | 2,315 | 2,315 | 2,285 | 2,300 | 215,600 |
| 2003/04/30 | 2,275 | 2,300 | 2,245 | 2,275 | 407,700 |
| 2003/04/28 | 2,265 | 2,270 | 2,220 | 2,260 | 229,000 |
| 2003/04/25 | 2,250 | 2,270 | 2,190 | 2,270 | 281,600 |
| 2003/04/24 | 2,235 | 2,350 | 2,230 | 2,285 | 690,000 |
| 2003/04/23 | 2,220 | 2,230 | 2,175 | 2,195 | 413,400 |
| 2003/04/22 | 2,245 | 2,260 | 2,200 | 2,200 | 262,400 |
| 2003/04/21 | 2,250 | 2,250 | 2,200 | 2,225 | 176,100 |
| 2003/04/18 | 2,265 | 2,275 | 2,210 | 2,210 | 219,600 |
| 2003/04/17 | 2,275 | 2,285 | 2,235 | 2,255 | 316,500 |
| 2003/04/16 | 2,270 | 2,300 | 2,225 | 2,300 | 398,600 |
| 2003/04/15 | 2,300 | 2,300 | 2,230 | 2,230 | 359,100 |
| 2003/04/14 | 2,280 | 2,340 | 2,270 | 2,280 | 185,800 |
| 2003/04/11 | 2,370 | 2,370 | 2,250 | 2,300 | 538,300 |
| 2003/04/10 | 2,390 | 2,400 | 2,330 | 2,330 | 411,000 |
| 2003/04/09 | 2,400 | 2,405 | 2,365 | 2,390 | 223,100 |
| 2003/04/08 | 2,415 | 2,430 | 2,390 | 2,415 | 199,600 |
| 2003/04/07 | 2,415 | 2,435 | 2,400 | 2,410 | 224,300 |
| 2003/04/04 | 2,410 | 2,410 | 2,390 | 2,395 | 301,500 |
| 2003/04/03 | 2,505 | 2,505 | 2,380 | 2,405 | 272,200 |
| 2003/04/02 | 2,435 | 2,480 | 2,425 | 2,480 | 173,400 |
| 2003/04/01 | 2,395 | 2,485 | 2,395 | 2,470 | 197,300 |
| 2003/03/31 | 2,425 | 2,485 | 2,415 | 2,420 | 186,300 |
| 2003/03/28 | 2,495 | 2,545 | 2,490 | 2,525 | 248,800 |
| 2003/03/27 | 2,435 | 2,495 | 2,435 | 2,460 | 426,200 |
| 2003/03/26 | 2,390 | 2,440 | 2,380 | 2,385 | 211,800 |
| 2003/03/25 | 2,410 | 2,460 | 2,405 | 2,450 | 245,300 |
| 2003/03/24 | 2,405 | 2,455 | 2,395 | 2,450 | 341,700 |
| 2003/03/20 | 2,245 | 2,320 | 2,245 | 2,305 | 255,300 |
| 2003/03/19 | 2,240 | 2,295 | 2,240 | 2,285 | 106,500 |
| 2003/03/18 | 2,265 | 2,290 | 2,250 | 2,275 | 222,100 |
| 2003/03/17 | 2,305 | 2,305 | 2,230 | 2,250 | 174,700 |
| 2003/03/14 | 2,305 | 2,325 | 2,275 | 2,310 | 452,100 |
| 2003/03/13 | 2,300 | 2,350 | 2,300 | 2,305 | 248,600 |
| 2003/03/12 | 2,310 | 2,320 | 2,285 | 2,320 | 171,400 |
| 2003/03/11 | 2,290 | 2,335 | 2,285 | 2,310 | 223,500 |
| 2003/03/10 | 2,305 | 2,315 | 2,285 | 2,300 | 178,700 |
| 2003/03/07 | 2,340 | 2,350 | 2,320 | 2,330 | 430,600 |
| 2003/03/06 | 2,370 | 2,405 | 2,350 | 2,350 | 234,700 |
| 2003/03/05 | 2,370 | 2,410 | 2,350 | 2,360 | 235,100 |
| 2003/03/04 | 2,340 | 2,420 | 2,300 | 2,395 | 298,800 |
| 2003/03/03 | 2,305 | 2,345 | 2,290 | 2,345 | 145,400 |
| 2003/02/28 | 2,310 | 2,320 | 2,290 | 2,305 | 128,200 |
| 2003/02/27 | 2,300 | 2,320 | 2,270 | 2,305 | 186,700 |
| 2003/02/26 | 2,320 | 2,335 | 2,300 | 2,315 | 144,900 |
| 2003/02/25 | 2,335 | 2,355 | 2,325 | 2,330 | 134,400 |
| 2003/02/24 | 2,400 | 2,400 | 2,335 | 2,360 | 111,600 |
| 2003/02/21 | 2,380 | 2,395 | 2,355 | 2,360 | 144,400 |
| 2003/02/20 | 2,380 | 2,390 | 2,370 | 2,375 | 264,100 |
| 2003/02/19 | 2,380 | 2,415 | 2,370 | 2,390 | 298,400 |
| 2003/02/18 | 2,445 | 2,450 | 2,380 | 2,380 | 255,600 |
| 2003/02/17 | 2,445 | 2,500 | 2,440 | 2,460 | 479,500 |
| 2003/02/14 | 2,365 | 2,420 | 2,350 | 2,420 | 417,700 |
| 2003/02/13 | 2,350 | 2,370 | 2,305 | 2,325 | 426,800 |
| 2003/02/12 | 2,405 | 2,410 | 2,355 | 2,365 | 311,800 |
| 2003/02/10 | 2,430 | 2,435 | 2,390 | 2,410 | 277,200 |
| 2003/02/07 | 2,420 | 2,445 | 2,380 | 2,430 | 293,300 |
| 2003/02/06 | 2,460 | 2,460 | 2,410 | 2,420 | 368,500 |
| 2003/02/05 | 2,390 | 2,465 | 2,375 | 2,420 | 421,100 |
| 2003/02/04 | 2,335 | 2,380 | 2,320 | 2,355 | 425,400 |
| 2003/02/03 | 2,305 | 2,345 | 2,285 | 2,335 | 302,700 |
| 2003/01/31 | 2,340 | 2,340 | 2,295 | 2,300 | 296,800 |
| 2003/01/30 | 2,330 | 2,360 | 2,325 | 2,355 | 223,400 |
| 2003/01/29 | 2,375 | 2,385 | 2,325 | 2,360 | 312,500 |
| 2003/01/28 | 2,400 | 2,430 | 2,365 | 2,415 | 299,000 |
| 2003/01/27 | 2,345 | 2,415 | 2,305 | 2,390 | 816,900 |
| 2003/01/24 | 2,385 | 2,435 | 2,330 | 2,345 | 643,400 |
| 2003/01/23 | 2,425 | 2,435 | 2,365 | 2,380 | 568,300 |
| 2003/01/22 | 2,490 | 2,520 | 2,440 | 2,445 | 444,600 |
| 2003/01/21 | 2,510 | 2,520 | 2,485 | 2,485 | 379,000 |
| 2003/01/20 | 2,560 | 2,560 | 2,515 | 2,550 | 249,100 |
| 2003/01/17 | 2,540 | 2,565 | 2,540 | 2,560 | 196,200 |
| 2003/01/16 | 2,555 | 2,595 | 2,530 | 2,580 | 281,300 |
| 2003/01/15 | 2,520 | 2,550 | 2,520 | 2,545 | 261,000 |
| 2003/01/14 | 2,545 | 2,565 | 2,525 | 2,560 | 212,000 |
| 2003/01/10 | 2,550 | 2,590 | 2,540 | 2,585 | 99,500 |
| 2003/01/09 | 2,550 | 2,595 | 2,540 | 2,590 | 240,100 |
| 2003/01/08 | 2,605 | 2,630 | 2,565 | 2,565 | 225,000 |
| 2003/01/07 | 2,705 | 2,730 | 2,610 | 2,630 | 315,000 |
| 2003/01/06 | 2,630 | 2,720 | 2,630 | 2,705 | 211,300 |