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 |
|---|---|---|---|---|---|
| 2004/12/30 | 4,800 | 4,870 | 4,800 | 4,870 | 81,600 |
| 2004/12/29 | 4,790 | 4,790 | 4,740 | 4,770 | 83,600 |
| 2004/12/28 | 4,750 | 4,780 | 4,750 | 4,780 | 66,300 |
| 2004/12/27 | 4,820 | 4,830 | 4,760 | 4,780 | 166,700 |
| 2004/12/24 | 4,670 | 4,800 | 4,670 | 4,780 | 308,800 |
| 2004/12/22 | 4,650 | 4,690 | 4,650 | 4,680 | 175,700 |
| 2004/12/21 | 4,630 | 4,720 | 4,620 | 4,670 | 274,000 |
| 2004/12/20 | 4,660 | 4,680 | 4,620 | 4,620 | 241,200 |
| 2004/12/17 | 4,570 | 4,660 | 4,550 | 4,650 | 406,700 |
| 2004/12/16 | 4,630 | 4,640 | 4,560 | 4,580 | 422,000 |
| 2004/12/15 | 4,620 | 4,710 | 4,610 | 4,680 | 287,400 |
| 2004/12/14 | 4,600 | 4,640 | 4,580 | 4,640 | 178,200 |
| 2004/12/13 | 4,570 | 4,670 | 4,570 | 4,590 | 228,100 |
| 2004/12/10 | 4,610 | 4,640 | 4,600 | 4,620 | 298,800 |
| 2004/12/09 | 4,630 | 4,650 | 4,580 | 4,590 | 248,800 |
| 2004/12/08 | 4,610 | 4,660 | 4,600 | 4,660 | 194,200 |
| 2004/12/07 | 4,650 | 4,670 | 4,630 | 4,660 | 135,700 |
| 2004/12/06 | 4,640 | 4,690 | 4,630 | 4,650 | 223,200 |
| 2004/12/03 | 4,670 | 4,720 | 4,600 | 4,690 | 391,900 |
| 2004/12/02 | 4,640 | 4,700 | 4,630 | 4,700 | 197,900 |
| 2004/12/01 | 4,630 | 4,660 | 4,580 | 4,590 | 227,600 |
| 2004/11/30 | 4,690 | 4,710 | 4,650 | 4,660 | 254,100 |
| 2004/11/29 | 4,700 | 4,730 | 4,640 | 4,680 | 350,500 |
| 2004/11/26 | 4,700 | 4,740 | 4,660 | 4,720 | 265,400 |
| 2004/11/25 | 4,640 | 4,740 | 4,630 | 4,720 | 550,900 |
| 2004/11/24 | 4,450 | 4,660 | 4,440 | 4,640 | 556,200 |
| 2004/11/22 | 4,540 | 4,550 | 4,460 | 4,490 | 168,800 |
| 2004/11/19 | 4,530 | 4,590 | 4,530 | 4,560 | 188,400 |
| 2004/11/18 | 4,470 | 4,600 | 4,470 | 4,550 | 338,900 |
| 2004/11/17 | 4,480 | 4,520 | 4,450 | 4,460 | 283,000 |
| 2004/11/16 | 4,550 | 4,590 | 4,520 | 4,530 | 264,300 |
| 2004/11/15 | 4,600 | 4,650 | 4,590 | 4,620 | 277,300 |
| 2004/11/12 | 4,450 | 4,530 | 4,450 | 4,520 | 198,700 |
| 2004/11/11 | 4,410 | 4,470 | 4,400 | 4,440 | 523,900 |
| 2004/11/10 | 4,460 | 4,470 | 4,400 | 4,450 | 213,400 |
| 2004/11/09 | 4,460 | 4,480 | 4,400 | 4,450 | 324,700 |
| 2004/11/08 | 4,530 | 4,530 | 4,430 | 4,460 | 342,800 |
| 2004/11/05 | 4,560 | 4,570 | 4,480 | 4,520 | 280,400 |
| 2004/11/04 | 4,590 | 4,590 | 4,550 | 4,550 | 292,900 |
| 2004/11/02 | 4,490 | 4,590 | 4,450 | 4,580 | 225,600 |
| 2004/11/01 | 4,470 | 4,470 | 4,410 | 4,450 | 132,900 |
| 2004/10/29 | 4,410 | 4,480 | 4,350 | 4,480 | 149,000 |
| 2004/10/28 | 4,380 | 4,440 | 4,370 | 4,400 | 113,000 |
| 2004/10/27 | 4,350 | 4,390 | 4,320 | 4,370 | 220,000 |
| 2004/10/26 | 4,400 | 4,400 | 4,310 | 4,330 | 425,000 |
| 2004/10/25 | 4,410 | 4,430 | 4,380 | 4,400 | 161,300 |
| 2004/10/22 | 4,430 | 4,460 | 4,410 | 4,440 | 231,200 |
| 2004/10/21 | 4,430 | 4,470 | 4,400 | 4,420 | 428,400 |
| 2004/10/20 | 4,500 | 4,500 | 4,380 | 4,430 | 423,500 |
| 2004/10/19 | 4,490 | 4,540 | 4,480 | 4,540 | 212,900 |
| 2004/10/18 | 4,450 | 4,480 | 4,390 | 4,390 | 112,400 |
| 2004/10/15 | 4,400 | 4,460 | 4,380 | 4,420 | 223,500 |
| 2004/10/14 | 4,440 | 4,440 | 4,380 | 4,410 | 243,700 |
| 2004/10/13 | 4,500 | 4,510 | 4,470 | 4,470 | 146,000 |
| 2004/10/12 | 4,590 | 4,620 | 4,460 | 4,500 | 276,100 |
| 2004/10/08 | 4,530 | 4,580 | 4,520 | 4,580 | 193,400 |
| 2004/10/07 | 4,500 | 4,570 | 4,490 | 4,520 | 556,300 |
| 2004/10/06 | 4,550 | 4,580 | 4,520 | 4,550 | 363,500 |
| 2004/10/05 | 4,620 | 4,650 | 4,540 | 4,600 | 444,600 |
| 2004/10/04 | 4,530 | 4,620 | 4,500 | 4,620 | 465,500 |
| 2004/10/01 | 4,470 | 4,560 | 4,450 | 4,550 | 364,100 |
| 2004/09/30 | 4,450 | 4,470 | 4,410 | 4,460 | 250,000 |
| 2004/09/29 | 4,370 | 4,410 | 4,350 | 4,400 | 337,500 |
| 2004/09/28 | 4,360 | 4,370 | 4,310 | 4,320 | 162,000 |
| 2004/09/27 | 4,320 | 4,360 | 4,290 | 4,360 | 158,800 |
| 2004/09/24 | 4,250 | 4,350 | 4,250 | 4,300 | 216,100 |
| 2004/09/22 | 4,290 | 4,360 | 4,270 | 4,300 | 156,200 |
| 2004/09/21 | 4,380 | 4,410 | 4,290 | 4,290 | 194,700 |
| 2004/09/17 | 4,340 | 4,360 | 4,310 | 4,330 | 98,200 |
| 2004/09/16 | 4,290 | 4,350 | 4,280 | 4,290 | 377,700 |
| 2004/09/15 | 4,450 | 4,450 | 4,310 | 4,310 | 456,200 |
| 2004/09/14 | 4,450 | 4,500 | 4,440 | 4,500 | 453,900 |
| 2004/09/13 | 4,350 | 4,460 | 4,350 | 4,440 | 631,600 |
| 2004/09/10 | 4,190 | 4,340 | 4,180 | 4,300 | 754,900 |
| 2004/09/09 | 4,200 | 4,260 | 4,180 | 4,180 | 188,000 |
| 2004/09/08 | 4,210 | 4,230 | 4,140 | 4,190 | 258,800 |
| 2004/09/07 | 4,210 | 4,250 | 4,200 | 4,220 | 121,700 |
| 2004/09/06 | 4,160 | 4,230 | 4,150 | 4,230 | 109,400 |
| 2004/09/03 | 4,180 | 4,220 | 4,110 | 4,120 | 298,200 |
| 2004/09/02 | 4,170 | 4,190 | 4,150 | 4,180 | 136,800 |
| 2004/09/01 | 4,190 | 4,230 | 4,130 | 4,130 | 459,100 |
| 2004/08/31 | 4,100 | 4,210 | 4,100 | 4,150 | 577,000 |
| 2004/08/30 | 4,110 | 4,170 | 4,110 | 4,140 | 182,100 |
| 2004/08/27 | 4,110 | 4,170 | 4,110 | 4,160 | 203,400 |
| 2004/08/26 | 4,110 | 4,170 | 4,090 | 4,140 | 340,900 |
| 2004/08/25 | 4,000 | 4,120 | 4,000 | 4,120 | 378,100 |
| 2004/08/24 | 3,990 | 4,050 | 3,960 | 4,030 | 432,600 |
| 2004/08/23 | 3,930 | 4,040 | 3,860 | 4,020 | 358,200 |
| 2004/08/20 | 3,940 | 4,000 | 3,890 | 3,890 | 438,500 |
| 2004/08/19 | 3,850 | 3,910 | 3,840 | 3,900 | 154,400 |
| 2004/08/18 | 3,800 | 3,890 | 3,800 | 3,860 | 358,400 |
| 2004/08/17 | 3,840 | 3,870 | 3,760 | 3,790 | 270,800 |
| 2004/08/16 | 3,830 | 3,870 | 3,760 | 3,770 | 361,600 |
| 2004/08/13 | 3,900 | 3,920 | 3,880 | 3,880 | 258,500 |
| 2004/08/12 | 3,950 | 3,960 | 3,940 | 3,950 | 268,100 |
| 2004/08/11 | 3,920 | 4,010 | 3,920 | 3,970 | 419,800 |
| 2004/08/10 | 3,850 | 3,930 | 3,830 | 3,890 | 408,200 |
| 2004/08/09 | 3,870 | 3,890 | 3,820 | 3,850 | 462,900 |
| 2004/08/06 | 3,910 | 4,070 | 3,910 | 3,950 | 815,900 |
| 2004/08/05 | 3,830 | 3,920 | 3,830 | 3,890 | 411,600 |
| 2004/08/04 | 3,780 | 3,830 | 3,760 | 3,790 | 803,900 |
| 2004/08/03 | 4,130 | 4,140 | 3,870 | 3,880 | 577,400 |
| 2004/08/02 | 4,100 | 4,170 | 4,080 | 4,120 | 295,600 |
| 2004/07/30 | 4,030 | 4,170 | 4,030 | 4,150 | 543,300 |
| 2004/07/29 | 3,940 | 3,990 | 3,930 | 3,980 | 269,900 |
| 2004/07/28 | 3,920 | 4,010 | 3,900 | 3,970 | 263,000 |
| 2004/07/27 | 3,940 | 3,990 | 3,880 | 3,900 | 201,200 |
| 2004/07/26 | 3,940 | 4,000 | 3,940 | 3,940 | 160,200 |
| 2004/07/23 | 4,020 | 4,030 | 3,970 | 3,990 | 218,000 |
| 2004/07/22 | 3,950 | 4,060 | 3,950 | 4,030 | 426,700 |
| 2004/07/21 | 4,070 | 4,100 | 4,040 | 4,100 | 398,600 |
| 2004/07/20 | 4,060 | 4,160 | 4,060 | 4,120 | 537,400 |
| 2004/07/16 | 4,050 | 4,200 | 4,030 | 4,160 | 451,600 |
| 2004/07/15 | 4,100 | 4,150 | 4,040 | 4,120 | 387,200 |
| 2004/07/14 | 4,060 | 4,130 | 4,030 | 4,050 | 500,900 |
| 2004/07/13 | 4,160 | 4,220 | 4,140 | 4,210 | 340,100 |
| 2004/07/12 | 4,100 | 4,170 | 4,060 | 4,150 | 242,000 |
| 2004/07/09 | 3,950 | 4,060 | 3,840 | 4,050 | 633,900 |
| 2004/07/08 | 3,960 | 4,020 | 3,960 | 4,020 | 370,200 |
| 2004/07/07 | 3,970 | 3,990 | 3,920 | 3,960 | 346,800 |
| 2004/07/06 | 3,870 | 4,020 | 3,870 | 3,980 | 450,200 |
| 2004/07/05 | 4,010 | 4,060 | 3,970 | 4,020 | 410,900 |
| 2004/07/02 | 4,100 | 4,140 | 4,100 | 4,110 | 136,100 |
| 2004/07/01 | 4,180 | 4,210 | 4,140 | 4,180 | 145,400 |
| 2004/06/30 | 4,080 | 4,200 | 4,080 | 4,200 | 321,600 |
| 2004/06/29 | 4,140 | 4,200 | 4,060 | 4,180 | 180,000 |
| 2004/06/28 | 4,060 | 4,130 | 4,060 | 4,130 | 150,100 |
| 2004/06/25 | 4,070 | 4,120 | 4,030 | 4,110 | 293,100 |
| 2004/06/24 | 4,080 | 4,120 | 4,020 | 4,020 | 476,700 |
| 2004/06/23 | 4,180 | 4,180 | 4,120 | 4,130 | 249,300 |
| 2004/06/22 | 4,160 | 4,220 | 4,130 | 4,180 | 263,300 |
| 2004/06/21 | 4,150 | 4,220 | 4,140 | 4,170 | 292,900 |
| 2004/06/18 | 4,180 | 4,180 | 4,070 | 4,140 | 231,900 |
| 2004/06/17 | 4,150 | 4,180 | 4,070 | 4,170 | 236,400 |
| 2004/06/16 | 4,150 | 4,190 | 4,060 | 4,120 | 354,200 |
| 2004/06/15 | 4,230 | 4,240 | 4,130 | 4,140 | 546,800 |
| 2004/06/14 | 4,100 | 4,230 | 4,090 | 4,220 | 401,600 |
| 2004/06/11 | 4,000 | 4,110 | 3,970 | 4,100 | 537,500 |
| 2004/06/10 | 4,010 | 4,090 | 4,010 | 4,070 | 245,800 |
| 2004/06/09 | 4,030 | 4,100 | 3,970 | 4,060 | 348,500 |
| 2004/06/08 | 4,060 | 4,120 | 4,010 | 4,110 | 629,200 |
| 2004/06/07 | 3,830 | 4,000 | 3,830 | 3,960 | 314,300 |
| 2004/06/04 | 3,880 | 3,920 | 3,840 | 3,860 | 273,000 |
| 2004/06/03 | 3,850 | 3,940 | 3,830 | 3,860 | 388,500 |
| 2004/06/02 | 3,900 | 3,950 | 3,840 | 3,870 | 238,900 |
| 2004/06/01 | 3,910 | 3,950 | 3,860 | 3,890 | 376,400 |
| 2004/05/31 | 4,000 | 4,010 | 3,900 | 3,960 | 132,100 |
| 2004/05/28 | 4,000 | 4,030 | 3,970 | 3,970 | 290,700 |
| 2004/05/27 | 3,930 | 4,000 | 3,910 | 3,970 | 539,000 |
| 2004/05/26 | 3,960 | 3,990 | 3,920 | 3,950 | 369,200 |
| 2004/05/25 | 3,900 | 3,900 | 3,840 | 3,860 | 235,700 |
| 2004/05/24 | 3,820 | 4,050 | 3,790 | 3,930 | 579,800 |
| 2004/05/21 | 3,690 | 3,820 | 3,690 | 3,810 | 445,600 |
| 2004/05/20 | 3,700 | 3,840 | 3,670 | 3,780 | 661,500 |
| 2004/05/19 | 3,540 | 3,670 | 3,540 | 3,650 | 465,100 |
| 2004/05/18 | 3,450 | 3,570 | 3,450 | 3,560 | 270,200 |
| 2004/05/17 | 3,560 | 3,560 | 3,470 | 3,470 | 388,200 |
| 2004/05/14 | 3,650 | 3,650 | 3,560 | 3,590 | 385,800 |
| 2004/05/13 | 3,700 | 3,700 | 3,560 | 3,560 | 362,200 |
| 2004/05/12 | 3,610 | 3,700 | 3,500 | 3,690 | 540,700 |
| 2004/05/11 | 3,420 | 3,490 | 3,350 | 3,440 | 394,800 |
| 2004/05/10 | 3,510 | 3,580 | 3,380 | 3,430 | 404,100 |
| 2004/05/07 | 3,690 | 3,710 | 3,560 | 3,560 | 534,000 |
| 2004/05/06 | 3,690 | 3,770 | 3,670 | 3,670 | 235,500 |
| 2004/04/30 | 3,770 | 3,800 | 3,640 | 3,740 | 448,500 |
| 2004/04/28 | 3,760 | 3,800 | 3,730 | 3,730 | 268,500 |
| 2004/04/27 | 3,800 | 3,810 | 3,730 | 3,770 | 213,400 |
| 2004/04/26 | 3,820 | 3,870 | 3,790 | 3,810 | 380,100 |
| 2004/04/23 | 3,760 | 3,780 | 3,710 | 3,750 | 577,000 |
| 2004/04/22 | 3,690 | 3,850 | 3,670 | 3,810 | 765,500 |
| 2004/04/21 | 3,650 | 3,680 | 3,620 | 3,650 | 497,300 |
| 2004/04/20 | 3,640 | 3,720 | 3,640 | 3,700 | 407,700 |
| 2004/04/19 | 3,790 | 3,790 | 3,660 | 3,690 | 451,400 |
| 2004/04/16 | 3,790 | 3,850 | 3,750 | 3,800 | 616,800 |
| 2004/04/15 | 3,930 | 3,980 | 3,810 | 3,840 | 401,900 |
| 2004/04/14 | 3,930 | 3,970 | 3,860 | 3,930 | 317,100 |
| 2004/04/13 | 4,010 | 4,040 | 3,990 | 4,010 | 220,500 |
| 2004/04/12 | 4,040 | 4,080 | 4,000 | 4,020 | 181,400 |
| 2004/04/09 | 3,980 | 4,030 | 3,970 | 4,000 | 326,800 |
| 2004/04/08 | 4,040 | 4,050 | 4,010 | 4,030 | 445,800 |
| 2004/04/07 | 4,300 | 4,300 | 4,100 | 4,110 | 294,000 |
| 2004/04/06 | 4,150 | 4,260 | 4,130 | 4,250 | 549,100 |
| 2004/04/05 | 4,100 | 4,140 | 4,090 | 4,100 | 307,800 |
| 2004/04/02 | 4,030 | 4,090 | 4,020 | 4,040 | 328,900 |
| 2004/04/01 | 4,050 | 4,050 | 3,940 | 3,940 | 307,700 |
| 2004/03/31 | 4,050 | 4,070 | 3,980 | 4,060 | 321,500 |
| 2004/03/30 | 3,950 | 4,040 | 3,920 | 3,950 | 300,000 |
| 2004/03/29 | 3,850 | 3,900 | 3,840 | 3,880 | 365,000 |
| 2004/03/26 | 4,000 | 4,070 | 3,960 | 4,000 | 376,000 |
| 2004/03/25 | 4,130 | 4,140 | 4,000 | 4,070 | 418,000 |
| 2004/03/24 | 3,990 | 4,100 | 3,960 | 4,090 | 325,800 |
| 2004/03/23 | 3,910 | 3,980 | 3,900 | 3,950 | 241,500 |
| 2004/03/22 | 3,970 | 3,990 | 3,960 | 3,990 | 229,100 |
| 2004/03/19 | 3,990 | 4,030 | 3,940 | 3,960 | 335,800 |
| 2004/03/18 | 4,120 | 4,140 | 4,050 | 4,090 | 370,100 |
| 2004/03/17 | 4,070 | 4,120 | 4,050 | 4,110 | 369,600 |
| 2004/03/16 | 3,920 | 4,030 | 3,890 | 4,020 | 320,100 |
| 2004/03/15 | 3,930 | 3,940 | 3,880 | 3,930 | 251,400 |
| 2004/03/12 | 3,750 | 3,850 | 3,750 | 3,830 | 329,900 |
| 2004/03/11 | 3,840 | 3,870 | 3,760 | 3,780 | 271,500 |
| 2004/03/10 | 3,880 | 3,940 | 3,830 | 3,890 | 528,500 |
| 2004/03/09 | 3,760 | 3,810 | 3,740 | 3,780 | 294,700 |
| 2004/03/08 | 3,700 | 3,750 | 3,680 | 3,720 | 344,900 |
| 2004/03/05 | 3,620 | 3,660 | 3,610 | 3,640 | 338,300 |
| 2004/03/04 | 3,600 | 3,660 | 3,590 | 3,620 | 320,600 |
| 2004/03/03 | 3,670 | 3,770 | 3,630 | 3,700 | 270,900 |
| 2004/03/02 | 3,650 | 3,670 | 3,610 | 3,660 | 426,200 |
| 2004/03/01 | 3,690 | 3,720 | 3,580 | 3,670 | 715,600 |
| 2004/02/27 | 3,580 | 3,770 | 3,580 | 3,770 | 548,900 |
| 2004/02/26 | 3,550 | 3,580 | 3,530 | 3,580 | 698,900 |
| 2004/02/25 | 3,420 | 3,470 | 3,400 | 3,470 | 330,400 |
| 2004/02/24 | 3,400 | 3,400 | 3,360 | 3,380 | 190,600 |
| 2004/02/23 | 3,410 | 3,470 | 3,400 | 3,410 | 173,800 |
| 2004/02/20 | 3,450 | 3,450 | 3,410 | 3,420 | 162,300 |
| 2004/02/19 | 3,430 | 3,500 | 3,430 | 3,440 | 163,900 |
| 2004/02/18 | 3,450 | 3,500 | 3,430 | 3,450 | 202,800 |
| 2004/02/17 | 3,380 | 3,440 | 3,360 | 3,440 | 244,700 |
| 2004/02/16 | 3,380 | 3,400 | 3,340 | 3,390 | 339,100 |
| 2004/02/13 | 3,470 | 3,500 | 3,430 | 3,480 | 269,200 |
| 2004/02/12 | 3,510 | 3,550 | 3,430 | 3,460 | 385,100 |
| 2004/02/10 | 3,430 | 3,450 | 3,370 | 3,410 | 129,300 |
| 2004/02/09 | 3,350 | 3,470 | 3,320 | 3,380 | 370,000 |
| 2004/02/06 | 3,320 | 3,330 | 3,280 | 3,330 | 668,200 |
| 2004/02/05 | 3,440 | 3,460 | 3,370 | 3,410 | 402,200 |
| 2004/02/04 | 3,540 | 3,560 | 3,430 | 3,430 | 293,000 |
| 2004/02/03 | 3,520 | 3,590 | 3,460 | 3,490 | 403,400 |
| 2004/02/02 | 3,530 | 3,690 | 3,510 | 3,560 | 550,500 |
| 2004/01/30 | 3,510 | 3,570 | 3,460 | 3,560 | 303,100 |
| 2004/01/29 | 3,570 | 3,650 | 3,570 | 3,610 | 321,300 |
| 2004/01/28 | 3,770 | 3,810 | 3,590 | 3,640 | 560,400 |
| 2004/01/27 | 3,720 | 3,920 | 3,680 | 3,820 | 626,300 |
| 2004/01/26 | 3,650 | 3,700 | 3,640 | 3,670 | 368,100 |
| 2004/01/23 | 3,780 | 3,780 | 3,690 | 3,700 | 517,500 |
| 2004/01/22 | 3,590 | 3,750 | 3,590 | 3,750 | 442,300 |
| 2004/01/21 | 3,700 | 3,700 | 3,540 | 3,560 | 584,100 |
| 2004/01/20 | 3,610 | 3,730 | 3,600 | 3,700 | 322,900 |
| 2004/01/19 | 3,500 | 3,630 | 3,500 | 3,600 | 462,800 |
| 2004/01/16 | 3,460 | 3,530 | 3,460 | 3,520 | 335,400 |
| 2004/01/15 | 3,500 | 3,500 | 3,440 | 3,450 | 363,300 |
| 2004/01/14 | 3,460 | 3,540 | 3,460 | 3,510 | 566,200 |
| 2004/01/13 | 3,460 | 3,540 | 3,460 | 3,490 | 379,900 |
| 2004/01/09 | 3,350 | 3,490 | 3,350 | 3,460 | 641,800 |
| 2004/01/08 | 3,360 | 3,370 | 3,320 | 3,350 | 397,000 |
| 2004/01/07 | 3,400 | 3,420 | 3,340 | 3,410 | 450,600 |
| 2004/01/06 | 3,350 | 3,390 | 3,350 | 3,380 | 362,400 |
| 2004/01/05 | 3,280 | 3,330 | 3,250 | 3,270 | 108,300 |