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 |
|---|---|---|---|---|---|
| 2005/12/30 | 6,190 | 6,190 | 6,020 | 6,100 | 164,400 |
| 2005/12/29 | 6,210 | 6,270 | 6,150 | 6,180 | 307,800 |
| 2005/12/28 | 6,180 | 6,300 | 6,170 | 6,260 | 161,200 |
| 2005/12/27 | 6,220 | 6,250 | 6,160 | 6,210 | 199,400 |
| 2005/12/26 | 6,280 | 6,350 | 6,240 | 6,300 | 99,100 |
| 2005/12/22 | 6,240 | 6,380 | 6,220 | 6,300 | 291,200 |
| 2005/12/21 | 6,130 | 6,320 | 6,130 | 6,290 | 307,400 |
| 2005/12/20 | 6,030 | 6,220 | 6,010 | 6,200 | 489,900 |
| 2005/12/19 | 6,310 | 6,310 | 6,100 | 6,130 | 558,100 |
| 2005/12/16 | 6,300 | 6,380 | 6,250 | 6,300 | 383,500 |
| 2005/12/15 | 6,130 | 6,350 | 6,130 | 6,280 | 304,400 |
| 2005/12/14 | 6,350 | 6,350 | 6,170 | 6,230 | 249,900 |
| 2005/12/13 | 6,290 | 6,350 | 6,220 | 6,350 | 378,300 |
| 2005/12/12 | 6,170 | 6,340 | 6,160 | 6,300 | 435,700 |
| 2005/12/09 | 5,950 | 6,080 | 5,950 | 6,070 | 390,500 |
| 2005/12/08 | 5,990 | 6,050 | 5,860 | 5,930 | 201,300 |
| 2005/12/07 | 5,970 | 6,090 | 5,970 | 6,010 | 185,000 |
| 2005/12/06 | 6,050 | 6,130 | 6,010 | 6,010 | 374,100 |
| 2005/12/05 | 6,010 | 6,140 | 5,970 | 6,140 | 345,000 |
| 2005/12/02 | 6,030 | 6,090 | 5,990 | 6,090 | 271,600 |
| 2005/12/01 | 5,940 | 6,040 | 5,890 | 6,030 | 292,300 |
| 2005/11/30 | 5,880 | 5,960 | 5,850 | 5,850 | 387,400 |
| 2005/11/29 | 5,890 | 5,940 | 5,870 | 5,880 | 183,500 |
| 2005/11/28 | 5,850 | 5,960 | 5,850 | 5,940 | 206,100 |
| 2005/11/25 | 5,850 | 6,010 | 5,770 | 5,970 | 329,200 |
| 2005/11/24 | 6,000 | 6,000 | 5,900 | 5,900 | 371,000 |
| 2005/11/22 | 5,980 | 6,080 | 5,930 | 5,990 | 350,800 |
| 2005/11/21 | 6,100 | 6,170 | 5,970 | 5,980 | 414,700 |
| 2005/11/18 | 6,140 | 6,240 | 6,070 | 6,100 | 425,600 |
| 2005/11/17 | 5,800 | 6,070 | 5,800 | 6,070 | 437,800 |
| 2005/11/16 | 5,820 | 5,830 | 5,770 | 5,810 | 488,200 |
| 2005/11/15 | 5,890 | 5,960 | 5,860 | 5,880 | 412,800 |
| 2005/11/14 | 5,950 | 5,990 | 5,910 | 5,930 | 296,000 |
| 2005/11/11 | 5,910 | 6,060 | 5,910 | 6,030 | 311,400 |
| 2005/11/10 | 5,870 | 5,940 | 5,790 | 5,890 | 523,600 |
| 2005/11/09 | 5,900 | 5,910 | 5,700 | 5,740 | 583,700 |
| 2005/11/08 | 5,960 | 6,060 | 5,940 | 5,950 | 641,500 |
| 2005/11/07 | 5,820 | 6,000 | 5,790 | 5,980 | 365,700 |
| 2005/11/04 | 5,840 | 5,900 | 5,720 | 5,820 | 564,600 |
| 2005/11/02 | 5,660 | 5,880 | 5,660 | 5,830 | 796,200 |
| 2005/11/01 | 5,540 | 5,740 | 5,520 | 5,650 | 708,300 |
| 2005/10/31 | 5,800 | 6,010 | 5,740 | 5,740 | 454,200 |
| 2005/10/28 | 5,600 | 5,750 | 5,510 | 5,730 | 505,200 |
| 2005/10/27 | 5,590 | 5,690 | 5,560 | 5,600 | 345,800 |
| 2005/10/26 | 5,390 | 5,520 | 5,390 | 5,490 | 352,800 |
| 2005/10/25 | 5,330 | 5,450 | 5,320 | 5,430 | 245,400 |
| 2005/10/24 | 5,270 | 5,370 | 5,260 | 5,270 | 177,400 |
| 2005/10/21 | 5,270 | 5,350 | 5,220 | 5,260 | 249,900 |
| 2005/10/20 | 5,400 | 5,420 | 5,330 | 5,370 | 262,100 |
| 2005/10/19 | 5,360 | 5,360 | 5,230 | 5,300 | 281,700 |
| 2005/10/18 | 5,300 | 5,380 | 5,280 | 5,370 | 515,000 |
| 2005/10/17 | 5,290 | 5,290 | 5,130 | 5,150 | 472,400 |
| 2005/10/14 | 5,270 | 5,350 | 5,230 | 5,290 | 767,600 |
| 2005/10/13 | 5,100 | 5,260 | 5,060 | 5,200 | 771,600 |
| 2005/10/12 | 5,200 | 5,270 | 5,080 | 5,100 | 1,344,600 |
| 2005/10/11 | 4,830 | 4,920 | 4,800 | 4,920 | 386,100 |
| 2005/10/07 | 4,800 | 4,960 | 4,790 | 4,940 | 994,500 |
| 2005/10/06 | 4,700 | 4,700 | 4,650 | 4,650 | 322,200 |
| 2005/10/05 | 4,780 | 4,780 | 4,700 | 4,750 | 313,100 |
| 2005/10/04 | 4,890 | 4,900 | 4,740 | 4,780 | 732,900 |
| 2005/10/03 | 4,970 | 4,970 | 4,840 | 4,890 | 236,500 |
| 2005/09/30 | 5,150 | 5,190 | 4,860 | 4,970 | 737,400 |
| 2005/09/29 | 5,200 | 5,250 | 5,100 | 5,200 | 1,161,500 |
| 2005/09/28 | 4,840 | 4,990 | 4,820 | 4,930 | 561,100 |
| 2005/09/27 | 4,800 | 4,830 | 4,760 | 4,790 | 300,900 |
| 2005/09/26 | 4,720 | 4,850 | 4,690 | 4,850 | 513,200 |
| 2005/09/22 | 4,730 | 4,760 | 4,690 | 4,750 | 269,800 |
| 2005/09/21 | 4,700 | 4,770 | 4,650 | 4,750 | 452,200 |
| 2005/09/20 | 4,670 | 4,730 | 4,660 | 4,710 | 331,700 |
| 2005/09/16 | 4,700 | 4,700 | 4,650 | 4,660 | 331,900 |
| 2005/09/15 | 4,690 | 4,770 | 4,690 | 4,770 | 209,000 |
| 2005/09/14 | 4,770 | 4,810 | 4,730 | 4,730 | 358,800 |
| 2005/09/13 | 4,730 | 4,770 | 4,680 | 4,770 | 332,600 |
| 2005/09/12 | 4,770 | 4,780 | 4,680 | 4,730 | 348,300 |
| 2005/09/09 | 4,610 | 4,680 | 4,560 | 4,670 | 626,800 |
| 2005/09/08 | 4,700 | 4,700 | 4,630 | 4,680 | 346,100 |
| 2005/09/07 | 4,710 | 4,740 | 4,690 | 4,690 | 371,700 |
| 2005/09/06 | 4,700 | 4,740 | 4,650 | 4,690 | 546,300 |
| 2005/09/05 | 4,540 | 4,620 | 4,540 | 4,610 | 246,900 |
| 2005/09/02 | 4,490 | 4,520 | 4,480 | 4,510 | 415,300 |
| 2005/09/01 | 4,520 | 4,530 | 4,460 | 4,480 | 813,800 |
| 2005/08/31 | 4,490 | 4,650 | 4,480 | 4,620 | 286,400 |
| 2005/08/30 | 4,530 | 4,600 | 4,530 | 4,590 | 197,000 |
| 2005/08/29 | 4,560 | 4,620 | 4,550 | 4,580 | 245,100 |
| 2005/08/26 | 4,600 | 4,660 | 4,600 | 4,610 | 212,100 |
| 2005/08/25 | 4,570 | 4,640 | 4,570 | 4,590 | 300,100 |
| 2005/08/24 | 4,670 | 4,700 | 4,620 | 4,670 | 392,200 |
| 2005/08/23 | 4,690 | 4,770 | 4,690 | 4,770 | 390,000 |
| 2005/08/22 | 4,600 | 4,700 | 4,600 | 4,670 | 453,000 |
| 2005/08/19 | 4,710 | 4,710 | 4,580 | 4,650 | 547,000 |
| 2005/08/18 | 4,690 | 4,760 | 4,680 | 4,710 | 273,500 |
| 2005/08/17 | 4,700 | 4,770 | 4,650 | 4,670 | 559,500 |
| 2005/08/16 | 4,670 | 4,690 | 4,620 | 4,680 | 213,700 |
| 2005/08/15 | 4,620 | 4,660 | 4,610 | 4,650 | 276,500 |
| 2005/08/12 | 4,620 | 4,650 | 4,580 | 4,610 | 366,200 |
| 2005/08/11 | 4,570 | 4,650 | 4,570 | 4,580 | 492,100 |
| 2005/08/10 | 4,420 | 4,560 | 4,410 | 4,540 | 602,700 |
| 2005/08/09 | 4,380 | 4,410 | 4,340 | 4,400 | 151,800 |
| 2005/08/08 | 4,260 | 4,320 | 4,250 | 4,300 | 378,200 |
| 2005/08/05 | 4,350 | 4,400 | 4,310 | 4,340 | 622,100 |
| 2005/08/04 | 4,290 | 4,370 | 4,290 | 4,340 | 500,500 |
| 2005/08/03 | 4,260 | 4,280 | 4,230 | 4,280 | 253,700 |
| 2005/08/02 | 4,240 | 4,280 | 4,240 | 4,260 | 322,500 |
| 2005/08/01 | 4,150 | 4,250 | 4,150 | 4,240 | 414,700 |
| 2005/07/29 | 4,270 | 4,300 | 4,150 | 4,150 | 369,800 |
| 2005/07/28 | 4,310 | 4,320 | 4,280 | 4,310 | 174,800 |
| 2005/07/27 | 4,270 | 4,320 | 4,250 | 4,260 | 215,300 |
| 2005/07/26 | 4,250 | 4,280 | 4,250 | 4,250 | 104,300 |
| 2005/07/25 | 4,230 | 4,270 | 4,230 | 4,260 | 241,200 |
| 2005/07/22 | 4,250 | 4,250 | 4,210 | 4,220 | 318,400 |
| 2005/07/21 | 4,290 | 4,290 | 4,240 | 4,270 | 483,800 |
| 2005/07/20 | 4,430 | 4,430 | 4,280 | 4,320 | 387,600 |
| 2005/07/19 | 4,370 | 4,420 | 4,360 | 4,420 | 309,600 |
| 2005/07/15 | 4,390 | 4,390 | 4,360 | 4,360 | 241,100 |
| 2005/07/14 | 4,350 | 4,400 | 4,340 | 4,380 | 277,700 |
| 2005/07/13 | 4,320 | 4,320 | 4,300 | 4,310 | 209,200 |
| 2005/07/12 | 4,330 | 4,340 | 4,280 | 4,300 | 196,500 |
| 2005/07/11 | 4,300 | 4,340 | 4,300 | 4,330 | 616,400 |
| 2005/07/08 | 4,310 | 4,310 | 4,270 | 4,270 | 340,500 |
| 2005/07/07 | 4,210 | 4,300 | 4,210 | 4,300 | 491,000 |
| 2005/07/06 | 4,210 | 4,230 | 4,210 | 4,210 | 193,200 |
| 2005/07/05 | 4,240 | 4,260 | 4,200 | 4,210 | 310,100 |
| 2005/07/04 | 4,210 | 4,240 | 4,200 | 4,220 | 266,500 |
| 2005/07/01 | 4,190 | 4,220 | 4,170 | 4,190 | 425,600 |
| 2005/06/30 | 4,130 | 4,150 | 4,110 | 4,150 | 537,600 |
| 2005/06/29 | 4,110 | 4,140 | 4,100 | 4,120 | 431,000 |
| 2005/06/28 | 4,110 | 4,130 | 4,090 | 4,100 | 471,900 |
| 2005/06/27 | 4,190 | 4,200 | 4,130 | 4,140 | 192,500 |
| 2005/06/24 | 4,180 | 4,220 | 4,170 | 4,210 | 322,500 |
| 2005/06/23 | 4,240 | 4,260 | 4,180 | 4,190 | 410,600 |
| 2005/06/22 | 4,230 | 4,270 | 4,230 | 4,270 | 179,600 |
| 2005/06/21 | 4,270 | 4,270 | 4,230 | 4,260 | 142,600 |
| 2005/06/20 | 4,260 | 4,300 | 4,240 | 4,300 | 373,400 |
| 2005/06/17 | 4,180 | 4,230 | 4,180 | 4,220 | 317,100 |
| 2005/06/16 | 4,170 | 4,210 | 4,120 | 4,180 | 442,400 |
| 2005/06/15 | 4,260 | 4,260 | 4,180 | 4,220 | 346,900 |
| 2005/06/14 | 4,170 | 4,230 | 4,170 | 4,220 | 396,800 |
| 2005/06/13 | 4,160 | 4,180 | 4,140 | 4,150 | 473,800 |
| 2005/06/10 | 4,150 | 4,170 | 4,130 | 4,170 | 562,500 |
| 2005/06/09 | 4,130 | 4,170 | 4,130 | 4,150 | 246,000 |
| 2005/06/08 | 4,120 | 4,160 | 4,120 | 4,160 | 388,800 |
| 2005/06/07 | 4,140 | 4,150 | 4,110 | 4,140 | 193,600 |
| 2005/06/06 | 4,110 | 4,150 | 4,070 | 4,150 | 347,000 |
| 2005/06/03 | 4,140 | 4,150 | 4,120 | 4,130 | 189,800 |
| 2005/06/02 | 4,080 | 4,180 | 4,070 | 4,150 | 333,000 |
| 2005/06/01 | 4,060 | 4,100 | 4,060 | 4,100 | 283,400 |
| 2005/05/31 | 4,080 | 4,100 | 4,050 | 4,090 | 353,400 |
| 2005/05/30 | 4,120 | 4,140 | 4,060 | 4,070 | 444,400 |
| 2005/05/27 | 4,070 | 4,140 | 4,060 | 4,100 | 249,600 |
| 2005/05/26 | 4,130 | 4,170 | 4,110 | 4,120 | 144,900 |
| 2005/05/25 | 4,220 | 4,230 | 4,170 | 4,170 | 144,400 |
| 2005/05/24 | 4,210 | 4,240 | 4,180 | 4,200 | 211,100 |
| 2005/05/23 | 4,180 | 4,210 | 4,160 | 4,210 | 83,200 |
| 2005/05/20 | 4,230 | 4,230 | 4,160 | 4,190 | 180,500 |
| 2005/05/19 | 4,110 | 4,200 | 4,110 | 4,190 | 222,200 |
| 2005/05/18 | 4,150 | 4,160 | 4,100 | 4,100 | 219,600 |
| 2005/05/17 | 4,210 | 4,260 | 4,130 | 4,140 | 238,400 |
| 2005/05/16 | 4,240 | 4,250 | 4,180 | 4,200 | 218,800 |
| 2005/05/13 | 4,330 | 4,340 | 4,280 | 4,290 | 342,500 |
| 2005/05/12 | 4,320 | 4,350 | 4,300 | 4,300 | 275,300 |
| 2005/05/11 | 4,410 | 4,420 | 4,350 | 4,370 | 409,000 |
| 2005/05/10 | 4,370 | 4,440 | 4,370 | 4,400 | 537,700 |
| 2005/05/09 | 4,220 | 4,350 | 4,210 | 4,340 | 288,200 |
| 2005/05/06 | 4,230 | 4,280 | 4,210 | 4,230 | 224,600 |
| 2005/05/02 | 4,170 | 4,220 | 4,150 | 4,170 | 175,200 |
| 2005/04/28 | 4,190 | 4,220 | 4,150 | 4,200 | 247,100 |
| 2005/04/27 | 4,150 | 4,190 | 4,150 | 4,190 | 292,400 |
| 2005/04/26 | 4,200 | 4,230 | 4,190 | 4,200 | 372,200 |
| 2005/04/25 | 4,210 | 4,230 | 4,180 | 4,210 | 607,500 |
| 2005/04/22 | 4,270 | 4,310 | 4,250 | 4,290 | 439,000 |
| 2005/04/21 | 4,210 | 4,220 | 4,110 | 4,170 | 361,000 |
| 2005/04/20 | 4,260 | 4,300 | 4,240 | 4,240 | 267,100 |
| 2005/04/19 | 4,350 | 4,350 | 4,250 | 4,290 | 437,600 |
| 2005/04/18 | 4,430 | 4,430 | 4,320 | 4,380 | 565,900 |
| 2005/04/15 | 4,410 | 4,430 | 4,400 | 4,420 | 382,900 |
| 2005/04/14 | 4,370 | 4,390 | 4,350 | 4,390 | 213,800 |
| 2005/04/13 | 4,410 | 4,410 | 4,370 | 4,380 | 220,600 |
| 2005/04/12 | 4,420 | 4,420 | 4,370 | 4,380 | 111,800 |
| 2005/04/11 | 4,370 | 4,420 | 4,350 | 4,420 | 227,100 |
| 2005/04/08 | 4,430 | 4,460 | 4,370 | 4,390 | 389,700 |
| 2005/04/07 | 4,500 | 4,510 | 4,430 | 4,460 | 171,200 |
| 2005/04/06 | 4,470 | 4,530 | 4,460 | 4,500 | 192,500 |
| 2005/04/05 | 4,530 | 4,530 | 4,500 | 4,500 | 140,400 |
| 2005/04/04 | 4,560 | 4,570 | 4,500 | 4,520 | 151,700 |
| 2005/04/01 | 4,490 | 4,560 | 4,470 | 4,560 | 233,400 |
| 2005/03/31 | 4,450 | 4,530 | 4,450 | 4,500 | 469,100 |
| 2005/03/30 | 4,470 | 4,490 | 4,430 | 4,460 | 391,000 |
| 2005/03/29 | 4,450 | 4,480 | 4,430 | 4,460 | 286,300 |
| 2005/03/28 | 4,460 | 4,500 | 4,440 | 4,470 | 175,000 |
| 2005/03/25 | 4,480 | 4,480 | 4,450 | 4,470 | 239,300 |
| 2005/03/24 | 4,380 | 4,480 | 4,380 | 4,450 | 475,100 |
| 2005/03/23 | 4,440 | 4,440 | 4,300 | 4,330 | 617,100 |
| 2005/03/22 | 4,430 | 4,460 | 4,420 | 4,440 | 297,000 |
| 2005/03/18 | 4,450 | 4,450 | 4,420 | 4,440 | 139,200 |
| 2005/03/17 | 4,420 | 4,440 | 4,390 | 4,440 | 127,900 |
| 2005/03/16 | 4,410 | 4,450 | 4,390 | 4,420 | 324,400 |
| 2005/03/15 | 4,440 | 4,480 | 4,380 | 4,410 | 261,700 |
| 2005/03/14 | 4,510 | 4,540 | 4,440 | 4,450 | 248,500 |
| 2005/03/11 | 4,410 | 4,490 | 4,350 | 4,480 | 524,300 |
| 2005/03/10 | 4,470 | 4,490 | 4,420 | 4,420 | 386,000 |
| 2005/03/09 | 4,510 | 4,560 | 4,500 | 4,510 | 624,000 |
| 2005/03/08 | 4,470 | 4,500 | 4,420 | 4,460 | 801,000 |
| 2005/03/07 | 4,420 | 4,440 | 4,370 | 4,430 | 689,200 |
| 2005/03/04 | 4,300 | 4,310 | 4,280 | 4,290 | 142,000 |
| 2005/03/03 | 4,340 | 4,360 | 4,280 | 4,300 | 221,200 |
| 2005/03/02 | 4,330 | 4,360 | 4,310 | 4,350 | 161,700 |
| 2005/03/01 | 4,320 | 4,330 | 4,280 | 4,330 | 252,800 |
| 2005/02/28 | 4,250 | 4,310 | 4,250 | 4,300 | 308,300 |
| 2005/02/25 | 4,280 | 4,280 | 4,220 | 4,240 | 400,200 |
| 2005/02/24 | 4,330 | 4,330 | 4,250 | 4,290 | 255,600 |
| 2005/02/23 | 4,320 | 4,350 | 4,290 | 4,330 | 198,700 |
| 2005/02/22 | 4,370 | 4,400 | 4,340 | 4,340 | 171,400 |
| 2005/02/21 | 4,400 | 4,440 | 4,380 | 4,380 | 162,100 |
| 2005/02/18 | 4,440 | 4,450 | 4,370 | 4,390 | 462,400 |
| 2005/02/17 | 4,400 | 4,480 | 4,360 | 4,360 | 901,700 |
| 2005/02/16 | 4,230 | 4,300 | 4,210 | 4,270 | 612,500 |
| 2005/02/15 | 4,310 | 4,350 | 4,280 | 4,280 | 563,900 |
| 2005/02/14 | 4,360 | 4,390 | 4,350 | 4,360 | 334,100 |
| 2005/02/10 | 4,400 | 4,430 | 4,290 | 4,370 | 356,200 |
| 2005/02/09 | 4,400 | 4,420 | 4,340 | 4,400 | 424,100 |
| 2005/02/08 | 4,460 | 4,510 | 4,350 | 4,370 | 906,700 |
| 2005/02/07 | 4,560 | 4,610 | 4,520 | 4,540 | 497,000 |
| 2005/02/04 | 4,540 | 4,630 | 4,530 | 4,610 | 603,600 |
| 2005/02/03 | 4,610 | 4,680 | 4,540 | 4,540 | 718,100 |
| 2005/02/02 | 4,820 | 4,830 | 4,660 | 4,700 | 386,100 |
| 2005/02/01 | 4,800 | 4,820 | 4,780 | 4,820 | 136,800 |
| 2005/01/31 | 4,780 | 4,820 | 4,760 | 4,790 | 242,900 |
| 2005/01/28 | 4,810 | 4,840 | 4,780 | 4,830 | 182,300 |
| 2005/01/27 | 4,770 | 4,880 | 4,770 | 4,860 | 293,400 |
| 2005/01/26 | 4,780 | 4,810 | 4,760 | 4,760 | 212,200 |
| 2005/01/25 | 4,760 | 4,800 | 4,730 | 4,800 | 231,600 |
| 2005/01/24 | 4,720 | 4,790 | 4,720 | 4,770 | 281,300 |
| 2005/01/21 | 4,640 | 4,730 | 4,640 | 4,720 | 319,300 |
| 2005/01/20 | 4,690 | 4,720 | 4,660 | 4,690 | 313,900 |
| 2005/01/19 | 4,680 | 4,740 | 4,680 | 4,710 | 352,100 |
| 2005/01/18 | 4,720 | 4,730 | 4,690 | 4,700 | 141,400 |
| 2005/01/17 | 4,710 | 4,730 | 4,700 | 4,710 | 159,700 |
| 2005/01/14 | 4,630 | 4,750 | 4,630 | 4,720 | 445,900 |
| 2005/01/13 | 4,660 | 4,720 | 4,660 | 4,680 | 300,600 |
| 2005/01/12 | 4,660 | 4,710 | 4,660 | 4,690 | 368,500 |
| 2005/01/11 | 4,570 | 4,720 | 4,520 | 4,710 | 799,700 |
| 2005/01/07 | 4,730 | 4,750 | 4,710 | 4,720 | 223,100 |
| 2005/01/06 | 4,730 | 4,760 | 4,720 | 4,750 | 113,600 |
| 2005/01/05 | 4,790 | 4,840 | 4,750 | 4,760 | 269,100 |
| 2005/01/04 | 4,880 | 4,900 | 4,850 | 4,890 | 72,800 |