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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,260 | 1,290 | 1,240 | 1,290 | 66,800 |
| 1996/12/27 | 1,270 | 1,290 | 1,260 | 1,270 | 105,900 |
| 1996/12/26 | 1,260 | 1,280 | 1,250 | 1,280 | 132,100 |
| 1996/12/25 | 1,250 | 1,270 | 1,240 | 1,240 | 185,600 |
| 1996/12/24 | 1,270 | 1,310 | 1,270 | 1,270 | 232,600 |
| 1996/12/20 | 1,350 | 1,370 | 1,310 | 1,310 | 166,900 |
| 1996/12/19 | 1,370 | 1,370 | 1,330 | 1,330 | 90,600 |
| 1996/12/18 | 1,360 | 1,380 | 1,360 | 1,380 | 170,900 |
| 1996/12/17 | 1,330 | 1,370 | 1,330 | 1,370 | 109,100 |
| 1996/12/16 | 1,290 | 1,310 | 1,280 | 1,310 | 85,700 |
| 1996/12/13 | 1,320 | 1,320 | 1,300 | 1,310 | 234,800 |
| 1996/12/12 | 1,310 | 1,330 | 1,300 | 1,300 | 165,500 |
| 1996/12/11 | 1,330 | 1,330 | 1,300 | 1,310 | 88,300 |
| 1996/12/10 | 1,320 | 1,330 | 1,310 | 1,320 | 77,300 |
| 1996/12/09 | 1,310 | 1,330 | 1,300 | 1,330 | 55,500 |
| 1996/12/06 | 1,320 | 1,340 | 1,320 | 1,330 | 138,800 |
| 1996/12/05 | 1,360 | 1,360 | 1,300 | 1,330 | 223,400 |
| 1996/12/04 | 1,370 | 1,370 | 1,340 | 1,360 | 125,500 |
| 1996/12/03 | 1,420 | 1,470 | 1,350 | 1,370 | 192,500 |
| 1996/12/02 | 1,490 | 1,490 | 1,440 | 1,440 | 37,900 |
| 1996/11/29 | 1,500 | 1,500 | 1,490 | 1,490 | 126,300 |
| 1996/11/28 | 1,500 | 1,500 | 1,470 | 1,490 | 67,000 |
| 1996/11/27 | 1,500 | 1,510 | 1,490 | 1,490 | 189,500 |
| 1996/11/26 | 1,550 | 1,550 | 1,500 | 1,510 | 214,200 |
| 1996/11/25 | 1,540 | 1,550 | 1,540 | 1,550 | 112,000 |
| 1996/11/22 | 1,530 | 1,540 | 1,500 | 1,540 | 173,400 |
| 1996/11/21 | 1,550 | 1,550 | 1,520 | 1,540 | 111,000 |
| 1996/11/20 | 1,550 | 1,560 | 1,530 | 1,550 | 181,900 |
| 1996/11/19 | 1,510 | 1,550 | 1,510 | 1,530 | 343,000 |
| 1996/11/18 | 1,490 | 1,500 | 1,480 | 1,500 | 91,400 |
| 1996/11/15 | 1,500 | 1,510 | 1,470 | 1,480 | 270,500 |
| 1996/11/14 | 1,490 | 1,520 | 1,490 | 1,520 | 103,400 |
| 1996/11/13 | 1,490 | 1,510 | 1,490 | 1,500 | 107,100 |
| 1996/11/12 | 1,500 | 1,500 | 1,490 | 1,500 | 91,400 |
| 1996/11/11 | 1,500 | 1,520 | 1,490 | 1,510 | 346,700 |
| 1996/11/08 | 1,450 | 1,480 | 1,440 | 1,470 | 241,100 |
| 1996/11/07 | 1,490 | 1,490 | 1,450 | 1,450 | 64,400 |
| 1996/11/06 | 1,450 | 1,490 | 1,450 | 1,480 | 32,000 |
| 1996/11/05 | 1,460 | 1,470 | 1,450 | 1,450 | 46,200 |
| 1996/11/01 | 1,460 | 1,470 | 1,440 | 1,450 | 70,300 |
| 1996/10/31 | 1,440 | 1,460 | 1,420 | 1,440 | 282,900 |
| 1996/10/30 | 1,480 | 1,490 | 1,460 | 1,460 | 42,200 |
| 1996/10/29 | 1,470 | 1,500 | 1,470 | 1,480 | 27,200 |
| 1996/10/28 | 1,470 | 1,500 | 1,470 | 1,500 | 86,200 |
| 1996/10/25 | 1,500 | 1,500 | 1,470 | 1,470 | 64,100 |
| 1996/10/24 | 1,510 | 1,510 | 1,500 | 1,500 | 149,500 |
| 1996/10/23 | 1,510 | 1,530 | 1,500 | 1,530 | 115,700 |
| 1996/10/22 | 1,520 | 1,530 | 1,510 | 1,510 | 89,000 |
| 1996/10/21 | 1,550 | 1,550 | 1,520 | 1,520 | 159,700 |
| 1996/10/18 | 1,530 | 1,530 | 1,490 | 1,500 | 176,000 |
| 1996/10/17 | 1,550 | 1,550 | 1,530 | 1,530 | 36,100 |
| 1996/10/16 | 1,530 | 1,550 | 1,530 | 1,550 | 113,900 |
| 1996/10/15 | 1,530 | 1,530 | 1,500 | 1,530 | 121,800 |
| 1996/10/14 | 1,540 | 1,540 | 1,510 | 1,510 | 88,100 |
| 1996/10/11 | 1,540 | 1,550 | 1,520 | 1,540 | 245,500 |
| 1996/10/09 | 1,540 | 1,560 | 1,530 | 1,550 | 250,500 |
| 1996/10/08 | 1,520 | 1,540 | 1,510 | 1,540 | 367,600 |
| 1996/10/07 | 1,510 | 1,520 | 1,510 | 1,520 | 148,100 |
| 1996/10/04 | 1,510 | 1,510 | 1,490 | 1,500 | 217,400 |
| 1996/10/03 | 1,520 | 1,530 | 1,490 | 1,520 | 67,600 |
| 1996/10/02 | 1,530 | 1,530 | 1,490 | 1,520 | 126,000 |
| 1996/10/01 | 1,500 | 1,520 | 1,480 | 1,510 | 174,600 |
| 1996/09/30 | 1,450 | 1,500 | 1,450 | 1,500 | 89,900 |
| 1996/09/27 | 1,440 | 1,470 | 1,440 | 1,470 | 73,900 |
| 1996/09/26 | 1,460 | 1,470 | 1,440 | 1,450 | 33,300 |
| 1996/09/25 | 1,460 | 1,460 | 1,430 | 1,440 | 105,700 |
| 1996/09/24 | 1,450 | 1,460 | 1,440 | 1,460 | 85,000 |
| 1996/09/20 | 1,470 | 1,490 | 1,460 | 1,460 | 112,200 |
| 1996/09/19 | 1,460 | 1,460 | 1,430 | 1,430 | 25,100 |
| 1996/09/18 | 1,470 | 1,470 | 1,440 | 1,440 | 145,500 |
| 1996/09/17 | 1,430 | 1,500 | 1,420 | 1,440 | 141,900 |
| 1996/09/13 | 1,380 | 1,430 | 1,380 | 1,420 | 177,400 |
| 1996/09/12 | 1,400 | 1,410 | 1,390 | 1,390 | 44,400 |
| 1996/09/11 | 1,410 | 1,410 | 1,390 | 1,400 | 49,300 |
| 1996/09/10 | 1,390 | 1,400 | 1,380 | 1,400 | 44,800 |
| 1996/09/09 | 1,360 | 1,400 | 1,360 | 1,370 | 48,200 |
| 1996/09/06 | 1,400 | 1,400 | 1,370 | 1,370 | 126,600 |
| 1996/09/05 | 1,400 | 1,420 | 1,380 | 1,410 | 100,200 |
| 1996/09/04 | 1,430 | 1,430 | 1,400 | 1,420 | 156,000 |
| 1996/09/03 | 1,410 | 1,430 | 1,410 | 1,420 | 109,600 |
| 1996/09/02 | 1,370 | 1,420 | 1,370 | 1,410 | 69,800 |
| 1996/08/30 | 1,400 | 1,400 | 1,370 | 1,370 | 139,900 |
| 1996/08/29 | 1,460 | 1,470 | 1,430 | 1,430 | 123,700 |
| 1996/08/28 | 1,480 | 1,480 | 1,450 | 1,460 | 100,600 |
| 1996/08/27 | 1,500 | 1,510 | 1,490 | 1,500 | 69,100 |
| 1996/08/26 | 1,510 | 1,520 | 1,490 | 1,490 | 119,400 |
| 1996/08/23 | 1,530 | 1,530 | 1,510 | 1,510 | 109,200 |
| 1996/08/22 | 1,470 | 1,520 | 1,470 | 1,510 | 26,300 |
| 1996/08/21 | 1,520 | 1,520 | 1,500 | 1,510 | 77,200 |
| 1996/08/20 | 1,520 | 1,520 | 1,480 | 1,500 | 122,000 |
| 1996/08/19 | 1,480 | 1,500 | 1,480 | 1,500 | 68,000 |
| 1996/08/16 | 1,490 | 1,490 | 1,440 | 1,480 | 69,400 |
| 1996/08/15 | 1,520 | 1,530 | 1,490 | 1,490 | 139,700 |
| 1996/08/14 | 1,540 | 1,550 | 1,520 | 1,520 | 108,500 |
| 1996/08/13 | 1,500 | 1,520 | 1,490 | 1,520 | 203,400 |
| 1996/08/12 | 1,490 | 1,490 | 1,470 | 1,490 | 30,300 |
| 1996/08/09 | 1,480 | 1,490 | 1,430 | 1,430 | 54,000 |
| 1996/08/08 | 1,430 | 1,470 | 1,430 | 1,440 | 96,200 |
| 1996/08/07 | 1,450 | 1,460 | 1,430 | 1,430 | 44,000 |
| 1996/08/06 | 1,470 | 1,470 | 1,430 | 1,460 | 132,200 |
| 1996/08/05 | 1,430 | 1,500 | 1,430 | 1,480 | 287,800 |
| 1996/08/02 | 1,430 | 1,440 | 1,420 | 1,420 | 120,000 |
| 1996/08/01 | 1,360 | 1,400 | 1,360 | 1,400 | 167,600 |
| 1996/07/31 | 1,390 | 1,400 | 1,390 | 1,400 | 132,100 |
| 1996/07/30 | 1,410 | 1,420 | 1,380 | 1,380 | 112,400 |
| 1996/07/29 | 1,450 | 1,460 | 1,410 | 1,410 | 79,200 |
| 1996/07/26 | 1,450 | 1,480 | 1,450 | 1,450 | 123,000 |
| 1996/07/25 | 1,450 | 1,460 | 1,430 | 1,430 | 62,000 |
| 1996/07/24 | 1,480 | 1,480 | 1,430 | 1,460 | 107,000 |
| 1996/07/23 | 1,480 | 1,490 | 1,460 | 1,480 | 141,000 |
| 1996/07/22 | 1,500 | 1,500 | 1,480 | 1,500 | 178,300 |
| 1996/07/19 | 1,560 | 1,560 | 1,480 | 1,490 | 179,300 |
| 1996/07/18 | 1,540 | 1,540 | 1,520 | 1,530 | 208,300 |
| 1996/07/17 | 1,570 | 1,590 | 1,530 | 1,540 | 123,100 |
| 1996/07/16 | 1,530 | 1,600 | 1,500 | 1,580 | 116,100 |
| 1996/07/15 | 1,550 | 1,560 | 1,530 | 1,560 | 65,700 |
| 1996/07/12 | 1,570 | 1,570 | 1,540 | 1,550 | 76,200 |
| 1996/07/11 | 1,580 | 1,600 | 1,570 | 1,600 | 74,900 |
| 1996/07/10 | 1,560 | 1,590 | 1,560 | 1,580 | 57,900 |
| 1996/07/09 | 1,550 | 1,570 | 1,550 | 1,570 | 59,700 |
| 1996/07/08 | 1,580 | 1,590 | 1,570 | 1,570 | 57,100 |
| 1996/07/05 | 1,600 | 1,610 | 1,590 | 1,590 | 82,600 |
| 1996/07/04 | 1,590 | 1,640 | 1,580 | 1,600 | 77,000 |
| 1996/07/03 | 1,590 | 1,640 | 1,580 | 1,590 | 57,500 |
| 1996/07/02 | 1,630 | 1,650 | 1,600 | 1,650 | 66,400 |
| 1996/07/01 | 1,610 | 1,630 | 1,600 | 1,620 | 63,300 |
| 1996/06/28 | 1,640 | 1,650 | 1,570 | 1,640 | 185,900 |
| 1996/06/27 | 1,660 | 1,660 | 1,620 | 1,630 | 124,000 |
| 1996/06/26 | 1,650 | 1,660 | 1,630 | 1,650 | 91,700 |
| 1996/06/25 | 1,660 | 1,660 | 1,640 | 1,660 | 128,800 |
| 1996/06/24 | 1,680 | 1,680 | 1,650 | 1,660 | 136,000 |
| 1996/06/21 | 1,650 | 1,660 | 1,650 | 1,660 | 52,100 |
| 1996/06/20 | 1,680 | 1,680 | 1,600 | 1,650 | 403,900 |
| 1996/06/19 | 1,650 | 1,660 | 1,640 | 1,650 | 84,700 |
| 1996/06/18 | 1,660 | 1,670 | 1,650 | 1,650 | 109,000 |
| 1996/06/17 | 1,660 | 1,670 | 1,650 | 1,650 | 231,200 |
| 1996/06/14 | 1,660 | 1,670 | 1,650 | 1,670 | 259,200 |
| 1996/06/13 | 1,680 | 1,680 | 1,650 | 1,650 | 246,900 |
| 1996/06/12 | 1,610 | 1,660 | 1,610 | 1,660 | 207,200 |
| 1996/06/11 | 1,590 | 1,610 | 1,580 | 1,610 | 103,300 |
| 1996/06/10 | 1,590 | 1,600 | 1,580 | 1,590 | 37,100 |
| 1996/06/07 | 1,600 | 1,610 | 1,580 | 1,580 | 76,800 |
| 1996/06/06 | 1,590 | 1,610 | 1,580 | 1,600 | 142,100 |
| 1996/06/05 | 1,600 | 1,600 | 1,560 | 1,560 | 145,800 |
| 1996/06/04 | 1,590 | 1,630 | 1,580 | 1,580 | 108,500 |
| 1996/06/03 | 1,610 | 1,630 | 1,600 | 1,600 | 236,100 |
| 1996/05/31 | 1,630 | 1,630 | 1,560 | 1,590 | 234,100 |
| 1996/05/30 | 1,650 | 1,680 | 1,640 | 1,660 | 100,200 |
| 1996/05/29 | 1,670 | 1,690 | 1,650 | 1,680 | 468,800 |
| 1996/05/28 | 1,600 | 1,680 | 1,590 | 1,670 | 174,100 |
| 1996/05/27 | 1,580 | 1,600 | 1,530 | 1,570 | 140,100 |
| 1996/05/24 | 1,590 | 1,610 | 1,590 | 1,590 | 147,100 |
| 1996/05/23 | 1,640 | 1,650 | 1,610 | 1,630 | 96,500 |
| 1996/05/22 | 1,660 | 1,670 | 1,650 | 1,650 | 110,000 |
| 1996/05/21 | 1,690 | 1,700 | 1,640 | 1,660 | 186,100 |
| 1996/05/20 | 1,700 | 1,710 | 1,670 | 1,690 | 215,300 |
| 1996/05/17 | 1,690 | 1,690 | 1,660 | 1,680 | 311,500 |
| 1996/05/16 | 1,640 | 1,700 | 1,630 | 1,660 | 796,300 |
| 1996/05/15 | 1,590 | 1,630 | 1,590 | 1,630 | 221,500 |
| 1996/05/14 | 1,600 | 1,600 | 1,580 | 1,580 | 133,800 |
| 1996/05/13 | 1,590 | 1,600 | 1,570 | 1,580 | 208,000 |
| 1996/05/10 | 1,600 | 1,600 | 1,550 | 1,560 | 265,500 |
| 1996/05/09 | 1,580 | 1,600 | 1,570 | 1,600 | 177,900 |
| 1996/05/08 | 1,610 | 1,620 | 1,580 | 1,580 | 170,400 |
| 1996/05/07 | 1,570 | 1,630 | 1,570 | 1,610 | 500,000 |
| 1996/05/02 | 1,570 | 1,590 | 1,560 | 1,570 | 114,600 |
| 1996/05/01 | 1,560 | 1,590 | 1,550 | 1,550 | 132,300 |
| 1996/04/30 | 1,520 | 1,550 | 1,500 | 1,550 | 139,000 |
| 1996/04/26 | 1,570 | 1,580 | 1,520 | 1,520 | 188,800 |
| 1996/04/25 | 1,630 | 1,630 | 1,540 | 1,580 | 308,000 |
| 1996/04/24 | 1,600 | 1,630 | 1,590 | 1,600 | 315,400 |
| 1996/04/23 | 1,630 | 1,630 | 1,590 | 1,600 | 227,100 |
| 1996/04/22 | 1,570 | 1,620 | 1,560 | 1,600 | 435,000 |
| 1996/04/19 | 1,510 | 1,560 | 1,510 | 1,540 | 402,200 |
| 1996/04/18 | 1,480 | 1,520 | 1,480 | 1,510 | 240,900 |
| 1996/04/17 | 1,550 | 1,560 | 1,500 | 1,540 | 283,800 |
| 1996/04/16 | 1,590 | 1,610 | 1,570 | 1,580 | 415,800 |
| 1996/04/15 | 1,600 | 1,610 | 1,570 | 1,590 | 485,900 |
| 1996/04/12 | 1,520 | 1,650 | 1,510 | 1,620 | 1,990,700 |
| 1996/04/11 | 1,440 | 1,520 | 1,420 | 1,500 | 1,837,000 |
| 1996/04/10 | 1,390 | 1,400 | 1,380 | 1,400 | 459,700 |
| 1996/04/09 | 1,340 | 1,370 | 1,330 | 1,370 | 290,700 |
| 1996/04/08 | 1,350 | 1,350 | 1,320 | 1,340 | 215,000 |
| 1996/04/05 | 1,340 | 1,360 | 1,330 | 1,340 | 292,300 |
| 1996/04/04 | 1,350 | 1,350 | 1,330 | 1,330 | 148,400 |
| 1996/04/03 | 1,400 | 1,400 | 1,350 | 1,350 | 691,700 |
| 1996/04/02 | 1,370 | 1,410 | 1,360 | 1,400 | 1,487,600 |
| 1996/04/01 | 1,290 | 1,400 | 1,290 | 1,370 | 1,806,700 |
| 1996/03/29 | 1,280 | 1,290 | 1,260 | 1,290 | 496,900 |
| 1996/03/28 | 1,300 | 1,300 | 1,260 | 1,270 | 194,400 |
| 1996/03/27 | 1,250 | 1,320 | 1,250 | 1,280 | 600,200 |
| 1996/03/26 | 1,200 | 1,240 | 1,190 | 1,240 | 352,700 |
| 1996/03/25 | 1,200 | 1,200 | 1,180 | 1,200 | 191,500 |
| 1996/03/22 | 1,200 | 1,200 | 1,180 | 1,200 | 57,200 |
| 1996/03/21 | 1,190 | 1,200 | 1,180 | 1,200 | 158,700 |
| 1996/03/19 | 1,190 | 1,230 | 1,190 | 1,200 | 363,800 |
| 1996/03/18 | 1,120 | 1,150 | 1,120 | 1,140 | 170,500 |
| 1996/03/15 | 1,090 | 1,120 | 1,080 | 1,120 | 213,900 |
| 1996/03/14 | 1,080 | 1,080 | 1,060 | 1,070 | 106,600 |
| 1996/03/13 | 1,090 | 1,090 | 1,070 | 1,070 | 51,800 |
| 1996/03/12 | 1,090 | 1,110 | 1,070 | 1,070 | 92,700 |
| 1996/03/11 | 1,100 | 1,110 | 1,080 | 1,110 | 109,400 |
| 1996/03/08 | 1,120 | 1,130 | 1,100 | 1,120 | 320,300 |
| 1996/03/07 | 1,140 | 1,160 | 1,130 | 1,140 | 70,100 |
| 1996/03/06 | 1,150 | 1,190 | 1,130 | 1,190 | 77,200 |
| 1996/03/05 | 1,160 | 1,160 | 1,140 | 1,140 | 36,300 |
| 1996/03/04 | 1,170 | 1,170 | 1,140 | 1,150 | 58,200 |
| 1996/03/01 | 1,160 | 1,170 | 1,150 | 1,150 | 36,200 |
| 1996/02/29 | 1,150 | 1,190 | 1,140 | 1,190 | 80,100 |
| 1996/02/28 | 1,150 | 1,200 | 1,150 | 1,160 | 98,700 |
| 1996/02/27 | 1,170 | 1,170 | 1,150 | 1,150 | 49,400 |
| 1996/02/26 | 1,170 | 1,180 | 1,160 | 1,180 | 42,400 |
| 1996/02/23 | 1,170 | 1,180 | 1,160 | 1,170 | 275,300 |
| 1996/02/22 | 1,180 | 1,180 | 1,170 | 1,170 | 64,700 |
| 1996/02/21 | 1,200 | 1,200 | 1,170 | 1,170 | 121,700 |
| 1996/02/20 | 1,190 | 1,210 | 1,190 | 1,210 | 209,500 |
| 1996/02/19 | 1,190 | 1,190 | 1,170 | 1,190 | 92,300 |
| 1996/02/16 | 1,190 | 1,200 | 1,170 | 1,190 | 176,800 |
| 1996/02/15 | 1,220 | 1,230 | 1,180 | 1,180 | 163,800 |
| 1996/02/14 | 1,160 | 1,220 | 1,160 | 1,210 | 102,300 |
| 1996/02/13 | 1,210 | 1,210 | 1,150 | 1,170 | 143,400 |
| 1996/02/09 | 1,190 | 1,220 | 1,180 | 1,220 | 160,300 |
| 1996/02/08 | 1,180 | 1,210 | 1,180 | 1,190 | 139,600 |
| 1996/02/07 | 1,200 | 1,230 | 1,190 | 1,200 | 79,300 |
| 1996/02/06 | 1,210 | 1,230 | 1,180 | 1,200 | 127,800 |
| 1996/02/05 | 1,230 | 1,250 | 1,220 | 1,230 | 80,200 |
| 1996/02/02 | 1,270 | 1,280 | 1,250 | 1,270 | 222,400 |
| 1996/02/01 | 1,260 | 1,270 | 1,250 | 1,270 | 102,400 |
| 1996/01/31 | 1,260 | 1,270 | 1,220 | 1,220 | 471,200 |
| 1996/01/30 | 1,270 | 1,280 | 1,240 | 1,260 | 240,200 |
| 1996/01/29 | 1,270 | 1,280 | 1,250 | 1,270 | 541,900 |
| 1996/01/26 | 1,230 | 1,270 | 1,220 | 1,270 | 71,500 |
| 1996/01/25 | 1,230 | 1,260 | 1,220 | 1,230 | 273,700 |
| 1996/01/24 | 1,240 | 1,240 | 1,210 | 1,230 | 94,100 |
| 1996/01/23 | 1,260 | 1,270 | 1,240 | 1,250 | 82,200 |
| 1996/01/22 | 1,260 | 1,270 | 1,240 | 1,260 | 113,800 |
| 1996/01/19 | 1,290 | 1,290 | 1,250 | 1,270 | 204,800 |
| 1996/01/18 | 1,330 | 1,330 | 1,270 | 1,300 | 383,300 |
| 1996/01/17 | 1,360 | 1,380 | 1,320 | 1,330 | 616,800 |
| 1996/01/16 | 1,310 | 1,350 | 1,300 | 1,350 | 520,700 |
| 1996/01/12 | 1,320 | 1,330 | 1,290 | 1,300 | 391,400 |
| 1996/01/11 | 1,280 | 1,320 | 1,270 | 1,320 | 278,600 |
| 1996/01/10 | 1,300 | 1,300 | 1,270 | 1,290 | 164,800 |
| 1996/01/09 | 1,320 | 1,330 | 1,300 | 1,300 | 185,100 |
| 1996/01/08 | 1,310 | 1,350 | 1,290 | 1,330 | 912,700 |
| 1996/01/05 | 1,300 | 1,300 | 1,270 | 1,290 | 201,900 |
| 1996/01/04 | 1,260 | 1,300 | 1,260 | 1,290 | 463,700 |