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 |
|---|---|---|---|---|---|
| 1992/12/30 | 3,080 | 3,110 | 3,080 | 3,080 | 49,700 |
| 1992/12/29 | 3,100 | 3,110 | 3,070 | 3,080 | 79,500 |
| 1992/12/28 | 3,130 | 3,140 | 3,090 | 3,100 | 124,800 |
| 1992/12/25 | 3,140 | 3,160 | 3,120 | 3,150 | 86,200 |
| 1992/12/24 | 3,190 | 3,190 | 3,150 | 3,190 | 151,800 |
| 1992/12/22 | 3,180 | 3,190 | 3,120 | 3,140 | 171,900 |
| 1992/12/21 | 3,180 | 3,200 | 3,160 | 3,190 | 109,400 |
| 1992/12/18 | 3,220 | 3,230 | 3,180 | 3,180 | 112,500 |
| 1992/12/17 | 3,130 | 3,150 | 3,110 | 3,120 | 168,100 |
| 1992/12/16 | 3,200 | 3,240 | 3,180 | 3,180 | 149,200 |
| 1992/12/15 | 3,250 | 3,250 | 3,200 | 3,200 | 153,700 |
| 1992/12/14 | 3,230 | 3,260 | 3,230 | 3,240 | 98,900 |
| 1992/12/11 | 3,360 | 3,420 | 3,290 | 3,330 | 494,700 |
| 1992/12/10 | 3,130 | 3,340 | 3,130 | 3,340 | 704,300 |
| 1992/12/09 | 3,110 | 3,160 | 3,080 | 3,130 | 172,300 |
| 1992/12/08 | 3,110 | 3,110 | 3,080 | 3,100 | 48,500 |
| 1992/12/07 | 3,110 | 3,150 | 3,090 | 3,110 | 45,100 |
| 1992/12/04 | 3,160 | 3,190 | 3,110 | 3,160 | 83,200 |
| 1992/12/03 | 3,180 | 3,210 | 3,150 | 3,160 | 120,100 |
| 1992/12/02 | 3,200 | 3,210 | 3,180 | 3,200 | 84,200 |
| 1992/12/01 | 3,210 | 3,250 | 3,200 | 3,220 | 118,500 |
| 1992/11/30 | 3,200 | 3,240 | 3,180 | 3,190 | 122,500 |
| 1992/11/27 | 3,210 | 3,240 | 3,150 | 3,200 | 90,000 |
| 1992/11/26 | 3,180 | 3,220 | 3,180 | 3,200 | 106,100 |
| 1992/11/25 | 3,200 | 3,230 | 3,180 | 3,190 | 84,000 |
| 1992/11/24 | 3,200 | 3,250 | 3,190 | 3,190 | 63,000 |
| 1992/11/20 | 3,150 | 3,240 | 3,110 | 3,180 | 92,700 |
| 1992/11/19 | 3,200 | 3,280 | 3,100 | 3,150 | 93,800 |
| 1992/11/18 | 3,010 | 3,200 | 3,010 | 3,190 | 167,900 |
| 1992/11/17 | 3,000 | 3,070 | 2,990 | 3,050 | 92,900 |
| 1992/11/16 | 3,090 | 3,100 | 3,050 | 3,070 | 48,800 |
| 1992/11/13 | 3,190 | 3,200 | 3,080 | 3,080 | 97,700 |
| 1992/11/12 | 3,100 | 3,180 | 3,050 | 3,170 | 208,600 |
| 1992/11/11 | 3,320 | 3,380 | 3,200 | 3,200 | 223,000 |
| 1992/11/10 | 3,340 | 3,360 | 3,290 | 3,290 | 108,100 |
| 1992/11/09 | 3,450 | 3,450 | 3,340 | 3,370 | 65,700 |
| 1992/11/06 | 3,520 | 3,520 | 3,420 | 3,420 | 107,400 |
| 1992/11/05 | 3,450 | 3,510 | 3,450 | 3,470 | 73,600 |
| 1992/11/04 | 3,450 | 3,540 | 3,430 | 3,450 | 69,700 |
| 1992/11/02 | 3,450 | 3,470 | 3,410 | 3,420 | 103,800 |
| 1992/10/30 | 3,530 | 3,550 | 3,470 | 3,500 | 63,500 |
| 1992/10/29 | 3,570 | 3,590 | 3,550 | 3,580 | 97,600 |
| 1992/10/28 | 3,480 | 3,570 | 3,470 | 3,560 | 135,600 |
| 1992/10/27 | 3,500 | 3,500 | 3,420 | 3,480 | 74,600 |
| 1992/10/26 | 3,510 | 3,510 | 3,410 | 3,450 | 41,900 |
| 1992/10/23 | 3,450 | 3,500 | 3,450 | 3,460 | 38,100 |
| 1992/10/22 | 3,460 | 3,500 | 3,450 | 3,450 | 40,400 |
| 1992/10/21 | 3,490 | 3,530 | 3,470 | 3,500 | 93,500 |
| 1992/10/20 | 3,500 | 3,530 | 3,440 | 3,450 | 106,600 |
| 1992/10/19 | 3,590 | 3,590 | 3,450 | 3,460 | 79,800 |
| 1992/10/16 | 3,700 | 3,750 | 3,600 | 3,610 | 216,900 |
| 1992/10/15 | 3,510 | 3,670 | 3,450 | 3,670 | 214,300 |
| 1992/10/14 | 3,480 | 3,540 | 3,460 | 3,460 | 32,500 |
| 1992/10/13 | 3,480 | 3,500 | 3,450 | 3,480 | 35,600 |
| 1992/10/12 | 3,500 | 3,530 | 3,450 | 3,480 | 33,800 |
| 1992/10/09 | 3,510 | 3,540 | 3,460 | 3,480 | 58,200 |
| 1992/10/08 | 3,550 | 3,600 | 3,500 | 3,560 | 41,500 |
| 1992/10/07 | 3,450 | 3,580 | 3,450 | 3,550 | 152,300 |
| 1992/10/06 | 3,430 | 3,490 | 3,430 | 3,450 | 56,600 |
| 1992/10/05 | 3,440 | 3,550 | 3,400 | 3,550 | 54,300 |
| 1992/10/02 | 3,290 | 3,450 | 3,280 | 3,440 | 81,000 |
| 1992/10/01 | 3,360 | 3,390 | 3,300 | 3,340 | 95,600 |
| 1992/09/30 | 3,410 | 3,450 | 3,360 | 3,370 | 87,600 |
| 1992/09/29 | 3,510 | 3,530 | 3,460 | 3,490 | 105,400 |
| 1992/09/28 | 3,570 | 3,570 | 3,530 | 3,530 | 87,000 |
| 1992/09/25 | 3,650 | 3,650 | 3,580 | 3,600 | 113,300 |
| 1992/09/24 | 3,700 | 3,700 | 3,650 | 3,650 | 102,000 |
| 1992/09/22 | 3,600 | 3,700 | 3,580 | 3,670 | 79,600 |
| 1992/09/21 | 3,700 | 3,750 | 3,600 | 3,680 | 87,700 |
| 1992/09/18 | 3,630 | 3,630 | 3,550 | 3,570 | 90,300 |
| 1992/09/17 | 3,570 | 3,610 | 3,510 | 3,580 | 124,700 |
| 1992/09/16 | 3,710 | 3,720 | 3,550 | 3,590 | 113,800 |
| 1992/09/14 | 3,830 | 3,840 | 3,750 | 3,750 | 63,400 |
| 1992/09/11 | 3,870 | 3,900 | 3,780 | 3,780 | 47,000 |
| 1992/09/10 | 3,890 | 3,970 | 3,870 | 3,870 | 78,400 |
| 1992/09/09 | 3,930 | 3,940 | 3,860 | 3,920 | 38,700 |
| 1992/09/08 | 3,960 | 3,990 | 3,920 | 3,920 | 88,300 |
| 1992/09/07 | 4,000 | 4,100 | 3,920 | 3,920 | 49,600 |
| 1992/09/04 | 4,120 | 4,190 | 4,010 | 4,010 | 163,200 |
| 1992/09/03 | 4,100 | 4,170 | 3,980 | 4,170 | 162,300 |
| 1992/09/02 | 4,050 | 4,100 | 4,000 | 4,030 | 154,400 |
| 1992/09/01 | 4,000 | 4,280 | 4,000 | 4,200 | 417,700 |
| 1992/08/31 | 3,970 | 3,990 | 3,920 | 3,970 | 154,700 |
| 1992/08/28 | 3,840 | 3,980 | 3,740 | 3,920 | 151,800 |
| 1992/08/27 | 3,650 | 3,980 | 3,650 | 3,850 | 178,400 |
| 1992/08/26 | 3,660 | 3,740 | 3,610 | 3,620 | 122,700 |
| 1992/08/25 | 3,790 | 3,850 | 3,690 | 3,700 | 221,800 |
| 1992/08/24 | 3,810 | 4,050 | 3,710 | 3,840 | 331,300 |
| 1992/08/21 | 3,560 | 3,660 | 3,550 | 3,660 | 94,800 |
| 1992/08/20 | 2,890 | 3,250 | 2,890 | 3,160 | 219,800 |
| 1992/08/19 | 2,700 | 2,850 | 2,660 | 2,850 | 53,100 |
| 1992/08/18 | 2,740 | 2,770 | 2,660 | 2,660 | 94,800 |
| 1992/08/17 | 2,780 | 2,780 | 2,700 | 2,730 | 35,000 |
| 1992/08/14 | 2,530 | 2,640 | 2,500 | 2,600 | 85,700 |
| 1992/08/13 | 2,610 | 2,690 | 2,470 | 2,650 | 194,400 |
| 1992/08/12 | 2,620 | 2,700 | 2,560 | 2,650 | 148,500 |
| 1992/08/11 | 2,810 | 2,850 | 2,680 | 2,700 | 77,900 |
| 1992/08/10 | 2,840 | 2,850 | 2,740 | 2,850 | 183,400 |
| 1992/08/07 | 3,060 | 3,060 | 2,900 | 2,900 | 176,700 |
| 1992/08/06 | 2,990 | 3,050 | 2,960 | 3,010 | 90,700 |
| 1992/08/05 | 2,940 | 3,030 | 2,900 | 2,990 | 77,700 |
| 1992/08/04 | 3,040 | 3,050 | 2,960 | 2,980 | 57,700 |
| 1992/08/03 | 3,110 | 3,120 | 3,060 | 3,090 | 150,300 |
| 1992/07/31 | 3,000 | 3,140 | 2,910 | 3,100 | 237,800 |
| 1992/07/30 | 2,900 | 2,970 | 2,800 | 2,960 | 250,000 |
| 1992/07/29 | 3,150 | 3,250 | 2,810 | 2,860 | 215,700 |
| 1992/07/28 | 3,240 | 3,240 | 3,090 | 3,120 | 224,000 |
| 1992/07/27 | 3,440 | 3,440 | 3,150 | 3,250 | 226,900 |
| 1992/07/24 | 3,250 | 3,320 | 3,150 | 3,310 | 159,200 |
| 1992/07/23 | 3,200 | 3,470 | 3,150 | 3,470 | 249,800 |
| 1992/07/22 | 3,540 | 3,540 | 3,300 | 3,300 | 217,900 |
| 1992/07/21 | 3,410 | 3,560 | 3,410 | 3,490 | 249,000 |
| 1992/07/20 | 3,600 | 3,600 | 3,450 | 3,460 | 310,500 |
| 1992/07/17 | 3,800 | 3,800 | 3,560 | 3,700 | 552,700 |
| 1992/07/16 | 4,150 | 4,160 | 3,810 | 3,820 | 493,500 |
| 1992/07/15 | 4,170 | 4,190 | 4,150 | 4,160 | 144,400 |
| 1992/07/14 | 4,210 | 4,230 | 4,170 | 4,170 | 112,500 |
| 1992/07/13 | 4,220 | 4,250 | 4,220 | 4,230 | 85,700 |
| 1992/07/10 | 4,230 | 4,270 | 4,230 | 4,270 | 127,900 |
| 1992/07/09 | 4,230 | 4,230 | 4,190 | 4,230 | 202,800 |
| 1992/07/08 | 4,200 | 4,240 | 4,140 | 4,240 | 231,400 |
| 1992/07/07 | 4,350 | 4,400 | 4,260 | 4,260 | 154,700 |
| 1992/07/06 | 4,550 | 4,550 | 4,450 | 4,450 | 67,400 |
| 1992/07/03 | 4,540 | 4,580 | 4,510 | 4,530 | 146,600 |
| 1992/07/02 | 4,510 | 4,580 | 4,420 | 4,580 | 100,500 |
| 1992/07/01 | 4,500 | 4,510 | 4,220 | 4,500 | 258,600 |
| 1992/06/30 | 4,630 | 4,630 | 4,520 | 4,520 | 111,800 |
| 1992/06/29 | 4,650 | 4,660 | 4,580 | 4,600 | 106,300 |
| 1992/06/26 | 4,740 | 4,770 | 4,630 | 4,710 | 132,800 |
| 1992/06/25 | 4,750 | 4,780 | 4,650 | 4,740 | 129,100 |
| 1992/06/24 | 4,950 | 4,950 | 4,780 | 4,800 | 127,700 |
| 1992/06/23 | 4,910 | 4,920 | 4,860 | 4,900 | 84,800 |
| 1992/06/22 | 5,000 | 5,010 | 4,900 | 4,910 | 82,800 |
| 1992/06/19 | 4,990 | 5,050 | 4,950 | 5,020 | 77,400 |
| 1992/06/18 | 5,000 | 5,020 | 4,800 | 4,960 | 175,000 |
| 1992/06/17 | 5,100 | 5,100 | 5,000 | 5,030 | 136,000 |
| 1992/06/16 | 5,110 | 5,150 | 5,100 | 5,100 | 96,900 |
| 1992/06/15 | 5,180 | 5,220 | 5,150 | 5,150 | 109,500 |
| 1992/06/12 | 5,350 | 5,350 | 5,230 | 5,280 | 129,600 |
| 1992/06/11 | 5,300 | 5,350 | 5,260 | 5,320 | 127,600 |
| 1992/06/10 | 5,250 | 5,380 | 5,220 | 5,310 | 402,200 |
| 1992/06/09 | 5,090 | 5,250 | 5,070 | 5,250 | 216,700 |
| 1992/06/08 | 5,080 | 5,130 | 5,050 | 5,100 | 137,300 |
| 1992/06/05 | 5,180 | 5,180 | 5,080 | 5,150 | 62,400 |
| 1992/06/04 | 5,220 | 5,220 | 5,160 | 5,190 | 115,900 |
| 1992/06/03 | 5,220 | 5,230 | 5,150 | 5,200 | 235,600 |
| 1992/06/02 | 4,970 | 5,280 | 4,940 | 5,150 | 191,100 |
| 1992/06/01 | 4,950 | 4,970 | 4,910 | 4,930 | 109,300 |
| 1992/05/29 | 4,990 | 4,990 | 4,900 | 4,910 | 82,400 |
| 1992/05/28 | 4,930 | 5,010 | 4,920 | 4,950 | 77,700 |
| 1992/05/27 | 5,000 | 5,030 | 4,900 | 4,930 | 110,100 |
| 1992/05/26 | 5,080 | 5,080 | 5,000 | 5,000 | 90,500 |
| 1992/05/25 | 5,020 | 5,080 | 5,010 | 5,070 | 68,200 |
| 1992/05/22 | 5,030 | 5,060 | 4,990 | 4,990 | 141,200 |
| 1992/05/21 | 5,290 | 5,290 | 5,130 | 5,130 | 121,200 |
| 1992/05/20 | 5,350 | 5,390 | 5,240 | 5,290 | 113,700 |
| 1992/05/19 | 5,240 | 5,450 | 5,240 | 5,340 | 241,100 |
| 1992/05/18 | 5,100 | 5,250 | 5,080 | 5,160 | 107,600 |
| 1992/05/15 | 5,290 | 5,290 | 4,990 | 4,990 | 118,000 |
| 1992/05/14 | 5,300 | 5,390 | 5,240 | 5,240 | 83,600 |
| 1992/05/13 | 5,320 | 5,410 | 5,320 | 5,370 | 87,000 |
| 1992/05/12 | 5,480 | 5,530 | 5,320 | 5,320 | 174,500 |
| 1992/05/11 | 5,430 | 5,560 | 5,430 | 5,500 | 202,000 |
| 1992/05/08 | 5,290 | 5,510 | 5,280 | 5,430 | 288,200 |
| 1992/05/07 | 5,150 | 5,250 | 4,990 | 5,240 | 300,600 |
| 1992/05/06 | 4,750 | 5,100 | 4,750 | 5,050 | 213,500 |
| 1992/05/01 | 4,720 | 4,720 | 4,650 | 4,720 | 51,500 |
| 1992/04/30 | 4,690 | 4,700 | 4,610 | 4,700 | 87,500 |
| 1992/04/28 | 4,740 | 4,740 | 4,600 | 4,650 | 69,700 |
| 1992/04/27 | 4,770 | 4,770 | 4,650 | 4,740 | 62,100 |
| 1992/04/24 | 4,770 | 4,770 | 4,640 | 4,720 | 92,300 |
| 1992/04/23 | 4,740 | 4,740 | 4,650 | 4,730 | 94,100 |
| 1992/04/22 | 4,660 | 4,710 | 4,600 | 4,650 | 50,700 |
| 1992/04/21 | 4,770 | 4,770 | 4,680 | 4,700 | 44,700 |
| 1992/04/20 | 4,790 | 4,790 | 4,720 | 4,740 | 40,300 |
| 1992/04/17 | 4,790 | 4,800 | 4,700 | 4,700 | 33,700 |
| 1992/04/16 | 4,660 | 4,840 | 4,660 | 4,690 | 71,300 |
| 1992/04/15 | 4,630 | 4,680 | 4,530 | 4,590 | 44,300 |
| 1992/04/14 | 4,550 | 4,550 | 4,450 | 4,490 | 63,100 |
| 1992/04/13 | 4,550 | 4,650 | 4,420 | 4,500 | 76,800 |
| 1992/04/10 | 4,250 | 4,500 | 4,250 | 4,500 | 135,200 |
| 1992/04/09 | 4,290 | 4,440 | 4,200 | 4,200 | 77,900 |
| 1992/04/08 | 4,540 | 4,540 | 4,310 | 4,390 | 117,500 |
| 1992/04/07 | 4,830 | 4,830 | 4,590 | 4,590 | 98,300 |
| 1992/04/06 | 4,690 | 4,830 | 4,660 | 4,830 | 68,600 |
| 1992/04/03 | 4,700 | 4,730 | 4,530 | 4,620 | 61,800 |
| 1992/04/02 | 4,720 | 4,720 | 4,460 | 4,600 | 151,000 |
| 1992/04/01 | 4,820 | 4,820 | 4,600 | 4,650 | 236,500 |
| 1992/03/31 | 4,900 | 4,950 | 4,750 | 4,770 | 129,700 |
| 1992/03/30 | 4,750 | 4,940 | 4,650 | 4,900 | 69,500 |
| 1992/03/27 | 4,800 | 4,990 | 4,750 | 4,750 | 122,300 |
| 1992/03/26 | 5,000 | 5,050 | 4,560 | 4,670 | 210,700 |
| 1992/03/26 | 1 -> 1.50 分割 | ||||
| 1992/03/25 | 7,710 | 7,840 | 7,650 | 7,650 | 291,700 |
| 1992/03/24 | 7,900 | 7,940 | 7,700 | 7,770 | 133,000 |
| 1992/03/23 | 7,980 | 8,050 | 7,900 | 7,900 | 319,000 |
| 1992/03/19 | 7,590 | 8,000 | 7,590 | 7,880 | 224,900 |
| 1992/03/18 | 7,850 | 7,860 | 7,500 | 7,500 | 195,300 |
| 1992/03/17 | 8,000 | 8,080 | 7,800 | 7,850 | 276,800 |
| 1992/03/16 | 8,150 | 8,180 | 7,990 | 8,100 | 152,000 |
| 1992/03/13 | 8,290 | 8,290 | 8,110 | 8,110 | 119,500 |
| 1992/03/12 | 8,200 | 8,250 | 8,180 | 8,200 | 92,900 |
| 1992/03/11 | 8,300 | 8,330 | 8,200 | 8,250 | 118,000 |
| 1992/03/10 | 8,400 | 8,400 | 8,220 | 8,310 | 83,800 |
| 1992/03/09 | 8,350 | 8,500 | 8,350 | 8,420 | 75,900 |
| 1992/03/06 | 8,310 | 8,410 | 8,210 | 8,350 | 108,700 |
| 1992/03/05 | 8,450 | 8,500 | 8,160 | 8,160 | 199,100 |
| 1992/03/04 | 8,550 | 8,550 | 8,400 | 8,410 | 125,600 |
| 1992/03/03 | 8,730 | 8,730 | 8,530 | 8,560 | 152,000 |
| 1992/03/02 | 8,610 | 8,720 | 8,600 | 8,650 | 198,800 |
| 1992/02/28 | 8,500 | 8,640 | 8,430 | 8,590 | 235,700 |
| 1992/02/27 | 8,390 | 8,480 | 8,350 | 8,410 | 291,700 |
| 1992/02/26 | 8,290 | 8,490 | 8,260 | 8,390 | 212,700 |
| 1992/02/25 | 8,100 | 8,300 | 8,040 | 8,250 | 116,000 |
| 1992/02/24 | 8,380 | 8,380 | 8,050 | 8,100 | 170,900 |
| 1992/02/21 | 8,300 | 8,380 | 8,200 | 8,280 | 164,300 |
| 1992/02/20 | 8,450 | 8,560 | 8,090 | 8,300 | 290,600 |
| 1992/02/19 | 8,510 | 8,640 | 8,440 | 8,500 | 340,300 |
| 1992/02/18 | 8,600 | 8,900 | 8,460 | 8,550 | 566,700 |
| 1992/02/17 | 8,500 | 8,630 | 8,410 | 8,600 | 791,000 |
| 1992/02/14 | 8,800 | 8,800 | 7,780 | 7,870 | 938,799 |
| 1992/02/13 | 9,160 | 9,200 | 8,650 | 8,780 | 752,700 |
| 1992/02/12 | 9,490 | 9,590 | 9,350 | 9,350 | 168,700 |
| 1992/02/10 | 9,530 | 9,570 | 9,450 | 9,530 | 180,900 |
| 1992/02/07 | 9,780 | 9,810 | 9,650 | 9,680 | 186,300 |
| 1992/02/06 | 9,800 | 9,910 | 9,690 | 9,780 | 248,400 |
| 1992/02/05 | 10,000 | 10,100 | 9,770 | 9,780 | 227,700 |