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 |
|---|---|---|---|---|---|
| 2007/12/28 | 6,150 | 6,190 | 6,120 | 6,190 | 397,400 |
| 2007/12/27 | 6,200 | 6,250 | 6,110 | 6,250 | 723,600 |
| 2007/12/26 | 6,190 | 6,290 | 6,150 | 6,270 | 519,400 |
| 2007/12/25 | 6,130 | 6,380 | 6,080 | 6,290 | 1,008,400 |
| 2007/12/21 | 6,200 | 6,280 | 6,050 | 6,200 | 3,793,700 |
| 2007/12/20 | 5,750 | 6,610 | 5,640 | 6,490 | 1,256,600 |
| 2007/12/19 | 5,410 | 5,750 | 5,410 | 5,610 | 926,200 |
| 2007/12/18 | 5,570 | 5,640 | 5,530 | 5,610 | 964,600 |
| 2007/12/17 | 5,740 | 5,800 | 5,650 | 5,670 | 515,300 |
| 2007/12/14 | 5,950 | 6,010 | 5,740 | 5,840 | 1,371,100 |
| 2007/12/13 | 5,830 | 6,020 | 5,810 | 5,910 | 1,819,300 |
| 2007/12/12 | 5,690 | 5,820 | 5,630 | 5,820 | 961,400 |
| 2007/12/11 | 5,710 | 5,740 | 5,660 | 5,680 | 605,000 |
| 2007/12/10 | 5,640 | 5,670 | 5,580 | 5,620 | 667,200 |
| 2007/12/07 | 5,590 | 5,770 | 5,560 | 5,690 | 1,469,200 |
| 2007/12/06 | 5,390 | 5,450 | 5,350 | 5,410 | 632,300 |
| 2007/12/05 | 5,160 | 5,290 | 5,110 | 5,290 | 348,100 |
| 2007/12/04 | 5,300 | 5,360 | 5,190 | 5,190 | 628,700 |
| 2007/12/03 | 5,330 | 5,340 | 5,290 | 5,320 | 549,400 |
| 2007/11/30 | 5,380 | 5,380 | 5,290 | 5,320 | 681,400 |
| 2007/11/29 | 5,210 | 5,310 | 5,170 | 5,300 | 396,400 |
| 2007/11/28 | 5,250 | 5,300 | 5,190 | 5,200 | 755,600 |
| 2007/11/27 | 5,130 | 5,260 | 5,080 | 5,240 | 619,000 |
| 2007/11/26 | 4,980 | 5,190 | 4,940 | 5,110 | 559,400 |
| 2007/11/22 | 5,130 | 5,180 | 5,010 | 5,060 | 464,100 |
| 2007/11/21 | 5,210 | 5,270 | 5,170 | 5,210 | 759,300 |
| 2007/11/20 | 5,160 | 5,230 | 5,110 | 5,220 | 723,600 |
| 2007/11/19 | 5,070 | 5,200 | 5,070 | 5,150 | 359,300 |
| 2007/11/16 | 5,100 | 5,170 | 5,060 | 5,120 | 443,300 |
| 2007/11/15 | 5,220 | 5,270 | 5,160 | 5,220 | 472,300 |
| 2007/11/14 | 5,140 | 5,250 | 5,130 | 5,220 | 670,500 |
| 2007/11/13 | 4,910 | 5,090 | 4,880 | 5,030 | 1,003,800 |
| 2007/11/12 | 4,710 | 4,780 | 4,690 | 4,760 | 492,000 |
| 2007/11/09 | 4,880 | 4,980 | 4,780 | 4,860 | 469,200 |
| 2007/11/08 | 5,010 | 5,040 | 4,810 | 4,870 | 547,000 |
| 2007/11/07 | 5,120 | 5,210 | 5,100 | 5,140 | 654,900 |
| 2007/11/06 | 4,910 | 5,120 | 4,900 | 5,070 | 337,200 |
| 2007/11/05 | 5,070 | 5,080 | 4,960 | 5,020 | 360,900 |
| 2007/11/02 | 5,050 | 5,150 | 5,040 | 5,120 | 306,000 |
| 2007/11/01 | 5,200 | 5,290 | 5,160 | 5,220 | 428,200 |
| 2007/10/31 | 5,320 | 5,330 | 5,240 | 5,300 | 488,300 |
| 2007/10/30 | 5,020 | 5,480 | 5,010 | 5,480 | 891,200 |
| 2007/10/29 | 5,010 | 5,080 | 4,990 | 5,000 | 504,000 |
| 2007/10/26 | 4,930 | 4,970 | 4,860 | 4,970 | 246,200 |
| 2007/10/25 | 4,880 | 4,920 | 4,840 | 4,880 | 265,000 |
| 2007/10/24 | 4,990 | 5,010 | 4,870 | 4,930 | 393,700 |
| 2007/10/23 | 4,930 | 4,970 | 4,830 | 4,920 | 213,100 |
| 2007/10/22 | 4,770 | 4,940 | 4,750 | 4,900 | 372,000 |
| 2007/10/19 | 5,030 | 5,030 | 4,920 | 4,920 | 432,900 |
| 2007/10/18 | 5,000 | 5,050 | 4,980 | 5,010 | 414,200 |
| 2007/10/17 | 5,020 | 5,090 | 4,960 | 5,000 | 583,000 |
| 2007/10/16 | 5,170 | 5,180 | 5,050 | 5,080 | 370,100 |
| 2007/10/15 | 5,250 | 5,250 | 5,140 | 5,140 | 244,800 |
| 2007/10/12 | 5,280 | 5,280 | 5,190 | 5,200 | 370,500 |
| 2007/10/11 | 5,290 | 5,350 | 5,230 | 5,300 | 498,500 |
| 2007/10/10 | 5,330 | 5,340 | 5,260 | 5,280 | 299,000 |
| 2007/10/09 | 5,370 | 5,430 | 5,310 | 5,340 | 390,500 |
| 2007/10/05 | 5,340 | 5,410 | 5,320 | 5,350 | 349,000 |
| 2007/10/04 | 5,340 | 5,420 | 5,250 | 5,300 | 634,600 |
| 2007/10/03 | 5,450 | 5,450 | 5,380 | 5,380 | 498,400 |
| 2007/10/02 | 5,550 | 5,550 | 5,440 | 5,460 | 220,500 |
| 2007/10/01 | 5,440 | 5,550 | 5,400 | 5,490 | 387,700 |
| 2007/09/28 | 5,460 | 5,560 | 5,410 | 5,540 | 567,900 |
| 2007/09/27 | 5,330 | 5,490 | 5,310 | 5,470 | 343,500 |
| 2007/09/26 | 5,180 | 5,320 | 5,170 | 5,320 | 516,500 |
| 2007/09/25 | 5,080 | 5,190 | 5,030 | 5,130 | 875,000 |
| 2007/09/21 | 5,300 | 5,400 | 5,270 | 5,280 | 517,600 |
| 2007/09/20 | 5,260 | 5,360 | 5,260 | 5,300 | 271,500 |
| 2007/09/19 | 5,210 | 5,390 | 5,210 | 5,320 | 389,300 |
| 2007/09/18 | 5,200 | 5,240 | 5,160 | 5,200 | 349,600 |
| 2007/09/14 | 5,470 | 5,500 | 5,310 | 5,360 | 742,000 |
| 2007/09/13 | 5,450 | 5,460 | 5,370 | 5,370 | 605,000 |
| 2007/09/12 | 5,350 | 5,470 | 5,320 | 5,400 | 544,900 |
| 2007/09/11 | 5,220 | 5,400 | 5,200 | 5,320 | 662,700 |
| 2007/09/10 | 5,200 | 5,270 | 5,150 | 5,210 | 873,500 |
| 2007/09/07 | 5,040 | 5,200 | 5,040 | 5,190 | 655,400 |
| 2007/09/06 | 5,080 | 5,160 | 5,040 | 5,120 | 558,600 |
| 2007/09/05 | 5,280 | 5,290 | 5,030 | 5,040 | 696,500 |
| 2007/09/04 | 5,420 | 5,420 | 5,240 | 5,250 | 310,000 |
| 2007/09/03 | 5,570 | 5,580 | 5,390 | 5,420 | 265,800 |
| 2007/08/31 | 5,340 | 5,470 | 5,340 | 5,470 | 402,900 |
| 2007/08/30 | 5,240 | 5,270 | 5,200 | 5,270 | 296,600 |
| 2007/08/29 | 5,200 | 5,250 | 5,130 | 5,230 | 475,500 |
| 2007/08/28 | 5,320 | 5,420 | 5,290 | 5,400 | 229,300 |
| 2007/08/27 | 5,410 | 5,420 | 5,280 | 5,310 | 361,700 |
| 2007/08/24 | 5,320 | 5,440 | 5,310 | 5,400 | 297,600 |
| 2007/08/23 | 5,360 | 5,430 | 5,330 | 5,420 | 309,000 |
| 2007/08/22 | 5,300 | 5,350 | 5,290 | 5,310 | 201,500 |
| 2007/08/21 | 5,240 | 5,340 | 5,210 | 5,300 | 426,200 |
| 2007/08/20 | 5,320 | 5,320 | 5,110 | 5,270 | 574,300 |
| 2007/08/17 | 5,170 | 5,240 | 5,010 | 5,020 | 762,800 |
| 2007/08/16 | 5,250 | 5,290 | 5,110 | 5,270 | 493,600 |
| 2007/08/15 | 5,460 | 5,460 | 5,280 | 5,290 | 503,000 |
| 2007/08/14 | 5,430 | 5,510 | 5,340 | 5,450 | 428,200 |
| 2007/08/13 | 5,650 | 5,670 | 5,500 | 5,530 | 591,200 |
| 2007/08/10 | 5,230 | 5,380 | 5,130 | 5,350 | 1,229,700 |
| 2007/08/09 | 5,650 | 5,750 | 5,380 | 5,530 | 1,405,400 |
| 2007/08/08 | 5,820 | 5,830 | 5,670 | 5,720 | 578,900 |
| 2007/08/07 | 5,980 | 6,010 | 5,870 | 5,890 | 546,200 |
| 2007/08/06 | 5,800 | 5,840 | 5,700 | 5,830 | 411,600 |
| 2007/08/03 | 5,900 | 5,930 | 5,820 | 5,850 | 421,100 |
| 2007/08/02 | 5,920 | 6,050 | 5,860 | 5,890 | 829,100 |
| 2007/08/01 | 5,940 | 6,010 | 5,830 | 5,840 | 758,700 |
| 2007/07/31 | 5,830 | 6,010 | 5,750 | 5,940 | 836,000 |
| 2007/07/30 | 5,690 | 5,690 | 5,550 | 5,630 | 701,100 |
| 2007/07/27 | 5,610 | 5,750 | 5,520 | 5,700 | 522,700 |
| 2007/07/26 | 5,890 | 5,890 | 5,710 | 5,710 | 477,000 |
| 2007/07/25 | 5,890 | 5,900 | 5,830 | 5,850 | 412,600 |
| 2007/07/24 | 5,940 | 5,970 | 5,900 | 5,970 | 276,000 |
| 2007/07/23 | 5,900 | 5,940 | 5,860 | 5,930 | 355,200 |
| 2007/07/20 | 6,160 | 6,160 | 5,950 | 5,980 | 419,200 |
| 2007/07/19 | 6,050 | 6,160 | 6,040 | 6,130 | 261,900 |
| 2007/07/18 | 6,190 | 6,190 | 6,010 | 6,080 | 395,200 |
| 2007/07/17 | 6,080 | 6,180 | 6,060 | 6,180 | 535,800 |
| 2007/07/13 | 6,180 | 6,260 | 6,070 | 6,100 | 823,800 |
| 2007/07/12 | 6,160 | 6,180 | 6,080 | 6,110 | 330,800 |
| 2007/07/11 | 6,100 | 6,150 | 6,080 | 6,100 | 479,600 |
| 2007/07/10 | 6,200 | 6,250 | 6,160 | 6,250 | 544,300 |
| 2007/07/09 | 6,140 | 6,350 | 6,140 | 6,330 | 695,400 |
| 2007/07/06 | 6,300 | 6,300 | 6,080 | 6,120 | 510,700 |
| 2007/07/05 | 6,130 | 6,240 | 6,120 | 6,220 | 441,800 |
| 2007/07/04 | 6,120 | 6,140 | 6,070 | 6,070 | 403,100 |
| 2007/07/03 | 6,030 | 6,210 | 6,020 | 6,110 | 916,400 |
| 2007/07/02 | 5,930 | 5,960 | 5,900 | 5,950 | 317,500 |
| 2007/06/29 | 5,840 | 5,890 | 5,820 | 5,870 | 404,400 |
| 2007/06/28 | 5,940 | 5,950 | 5,890 | 5,910 | 275,800 |
| 2007/06/27 | 5,960 | 5,970 | 5,850 | 5,860 | 455,000 |
| 2007/06/26 | 5,940 | 6,070 | 5,940 | 6,040 | 776,300 |
| 2007/06/25 | 5,800 | 5,900 | 5,800 | 5,840 | 659,700 |
| 2007/06/22 | 6,000 | 6,020 | 5,880 | 5,900 | 703,800 |
| 2007/06/21 | 6,020 | 6,150 | 6,020 | 6,130 | 390,500 |
| 2007/06/20 | 6,080 | 6,160 | 6,030 | 6,080 | 448,700 |
| 2007/06/19 | 6,170 | 6,200 | 6,080 | 6,160 | 579,100 |
| 2007/06/18 | 6,160 | 6,250 | 6,140 | 6,210 | 668,500 |
| 2007/06/15 | 6,160 | 6,160 | 6,050 | 6,070 | 480,800 |
| 2007/06/14 | 6,000 | 6,110 | 5,940 | 5,980 | 676,900 |
| 2007/06/13 | 5,850 | 5,910 | 5,820 | 5,900 | 618,300 |
| 2007/06/12 | 5,900 | 5,930 | 5,860 | 5,870 | 754,500 |
| 2007/06/11 | 5,910 | 5,910 | 5,870 | 5,870 | 464,200 |
| 2007/06/08 | 5,900 | 5,940 | 5,860 | 5,910 | 1,020,700 |
| 2007/06/07 | 6,030 | 6,060 | 5,950 | 6,000 | 1,072,600 |
| 2007/06/06 | 6,280 | 6,280 | 6,190 | 6,230 | 812,000 |
| 2007/06/05 | 6,440 | 6,450 | 6,290 | 6,320 | 743,800 |
| 2007/06/04 | 6,440 | 6,540 | 6,410 | 6,460 | 743,000 |
| 2007/06/01 | 6,420 | 6,470 | 6,410 | 6,430 | 633,900 |
| 2007/05/31 | 6,350 | 6,460 | 6,350 | 6,450 | 513,300 |
| 2007/05/30 | 6,300 | 6,380 | 6,300 | 6,350 | 595,300 |
| 2007/05/29 | 6,300 | 6,460 | 6,200 | 6,390 | 622,000 |
| 2007/05/28 | 6,290 | 6,390 | 6,270 | 6,330 | 293,100 |
| 2007/05/25 | 6,290 | 6,330 | 6,180 | 6,260 | 523,800 |
| 2007/05/24 | 6,170 | 6,360 | 6,150 | 6,350 | 935,900 |
| 2007/05/23 | 6,450 | 6,550 | 6,410 | 6,420 | 806,400 |
| 2007/05/22 | 6,160 | 6,560 | 6,120 | 6,530 | 1,774,000 |
| 2007/05/21 | 6,010 | 6,170 | 6,010 | 6,100 | 672,500 |
| 2007/05/18 | 6,000 | 6,130 | 5,980 | 6,040 | 615,500 |
| 2007/05/17 | 6,080 | 6,280 | 6,080 | 6,190 | 630,600 |
| 2007/05/16 | 6,000 | 6,110 | 5,990 | 6,100 | 505,500 |
| 2007/05/15 | 6,090 | 6,180 | 6,040 | 6,050 | 839,200 |
| 2007/05/14 | 6,100 | 6,150 | 6,000 | 6,020 | 583,000 |
| 2007/05/11 | 6,200 | 6,210 | 5,990 | 6,090 | 1,157,700 |
| 2007/05/10 | 6,150 | 6,420 | 6,130 | 6,250 | 1,858,900 |
| 2007/05/09 | 6,060 | 6,080 | 6,000 | 6,050 | 565,200 |
| 2007/05/08 | 5,980 | 6,090 | 5,970 | 6,030 | 800,100 |
| 2007/05/07 | 5,830 | 5,990 | 5,820 | 5,970 | 800,700 |
| 2007/05/02 | 5,640 | 5,820 | 5,620 | 5,810 | 928,600 |
| 2007/05/01 | 5,560 | 5,640 | 5,510 | 5,560 | 855,900 |
| 2007/04/27 | 5,300 | 5,610 | 5,240 | 5,510 | 1,278,800 |
| 2007/04/26 | 5,160 | 5,310 | 5,160 | 5,270 | 347,600 |
| 2007/04/25 | 5,190 | 5,210 | 5,120 | 5,180 | 345,100 |
| 2007/04/24 | 5,320 | 5,330 | 5,150 | 5,270 | 367,800 |
| 2007/04/23 | 5,350 | 5,410 | 5,280 | 5,300 | 266,100 |
| 2007/04/20 | 5,350 | 5,380 | 5,320 | 5,340 | 286,500 |
| 2007/04/19 | 5,410 | 5,410 | 5,330 | 5,380 | 352,900 |
| 2007/04/18 | 5,350 | 5,390 | 5,270 | 5,370 | 356,200 |
| 2007/04/17 | 5,390 | 5,420 | 5,250 | 5,290 | 502,500 |
| 2007/04/16 | 5,390 | 5,440 | 5,380 | 5,390 | 345,800 |
| 2007/04/13 | 5,450 | 5,450 | 5,390 | 5,400 | 291,500 |
| 2007/04/12 | 5,430 | 5,440 | 5,360 | 5,390 | 296,100 |
| 2007/04/11 | 5,370 | 5,450 | 5,370 | 5,430 | 364,900 |
| 2007/04/10 | 5,400 | 5,400 | 5,360 | 5,380 | 164,200 |
| 2007/04/09 | 5,340 | 5,430 | 5,340 | 5,390 | 279,000 |
| 2007/04/06 | 5,410 | 5,430 | 5,250 | 5,300 | 813,600 |
| 2007/04/05 | 5,440 | 5,440 | 5,350 | 5,410 | 347,500 |
| 2007/04/04 | 5,440 | 5,440 | 5,370 | 5,400 | 439,100 |
| 2007/04/03 | 5,360 | 5,370 | 5,270 | 5,350 | 539,000 |
| 2007/04/02 | 5,530 | 5,530 | 5,250 | 5,250 | 965,400 |
| 2007/03/30 | 5,480 | 5,590 | 5,480 | 5,550 | 671,900 |
| 2007/03/29 | 5,430 | 5,530 | 5,400 | 5,470 | 779,900 |
| 2007/03/28 | 5,450 | 5,460 | 5,430 | 5,460 | 768,000 |
| 2007/03/27 | 5,370 | 5,450 | 5,360 | 5,440 | 850,800 |
| 2007/03/26 | 5,380 | 5,390 | 5,320 | 5,360 | 654,800 |
| 2007/03/23 | 5,280 | 5,320 | 5,210 | 5,300 | 627,700 |
| 2007/03/22 | 5,260 | 5,270 | 5,210 | 5,230 | 517,700 |
| 2007/03/20 | 5,120 | 5,190 | 5,090 | 5,140 | 698,600 |
| 2007/03/19 | 5,020 | 5,060 | 4,960 | 5,030 | 278,700 |
| 2007/03/16 | 5,050 | 5,070 | 4,980 | 5,010 | 531,300 |
| 2007/03/15 | 5,110 | 5,160 | 5,080 | 5,080 | 517,600 |
| 2007/03/14 | 5,060 | 5,120 | 5,050 | 5,070 | 675,300 |
| 2007/03/13 | 5,090 | 5,170 | 5,080 | 5,160 | 975,400 |
| 2007/03/12 | 5,140 | 5,160 | 5,040 | 5,060 | 987,500 |
| 2007/03/09 | 5,220 | 5,240 | 5,040 | 5,060 | 1,709,700 |
| 2007/03/08 | 5,300 | 5,360 | 5,190 | 5,290 | 1,357,900 |
| 2007/03/07 | 5,570 | 5,600 | 5,380 | 5,400 | 980,900 |
| 2007/03/06 | 5,520 | 5,560 | 5,480 | 5,550 | 576,400 |
| 2007/03/05 | 5,630 | 5,660 | 5,540 | 5,540 | 686,300 |
| 2007/03/02 | 5,670 | 5,690 | 5,580 | 5,690 | 564,600 |
| 2007/03/01 | 5,860 | 5,860 | 5,610 | 5,620 | 801,000 |
| 2007/02/28 | 5,990 | 6,030 | 5,700 | 5,740 | 1,392,100 |
| 2007/02/27 | 6,000 | 6,030 | 5,950 | 5,980 | 524,200 |
| 2007/02/26 | 5,870 | 5,960 | 5,870 | 5,920 | 632,500 |
| 2007/02/23 | 5,810 | 5,850 | 5,760 | 5,850 | 481,200 |
| 2007/02/22 | 5,670 | 5,840 | 5,670 | 5,840 | 562,000 |
| 2007/02/21 | 5,660 | 5,690 | 5,630 | 5,660 | 347,300 |
| 2007/02/20 | 5,720 | 5,730 | 5,650 | 5,680 | 240,700 |
| 2007/02/19 | 5,660 | 5,720 | 5,630 | 5,720 | 228,100 |
| 2007/02/16 | 5,670 | 5,690 | 5,630 | 5,660 | 390,200 |
| 2007/02/15 | 5,590 | 5,710 | 5,590 | 5,670 | 483,600 |
| 2007/02/14 | 5,720 | 5,740 | 5,670 | 5,690 | 312,700 |
| 2007/02/13 | 5,580 | 5,680 | 5,570 | 5,650 | 518,500 |
| 2007/02/09 | 5,600 | 5,660 | 5,560 | 5,600 | 517,800 |
| 2007/02/08 | 5,750 | 5,770 | 5,620 | 5,640 | 577,900 |
| 2007/02/07 | 5,790 | 5,790 | 5,680 | 5,730 | 484,900 |
| 2007/02/06 | 5,770 | 5,790 | 5,710 | 5,770 | 639,100 |
| 2007/02/05 | 5,870 | 5,950 | 5,730 | 5,800 | 911,700 |
| 2007/02/02 | 5,850 | 6,030 | 5,840 | 5,970 | 886,200 |
| 2007/02/01 | 5,740 | 5,850 | 5,740 | 5,780 | 550,400 |
| 2007/01/31 | 5,860 | 5,880 | 5,730 | 5,780 | 623,300 |
| 2007/01/30 | 5,940 | 5,970 | 5,880 | 5,900 | 378,200 |
| 2007/01/29 | 5,830 | 5,980 | 5,810 | 5,930 | 766,500 |
| 2007/01/26 | 5,650 | 5,820 | 5,640 | 5,780 | 1,198,100 |
| 2007/01/25 | 5,720 | 5,930 | 5,700 | 5,830 | 1,442,600 |
| 2007/01/24 | 6,020 | 6,050 | 5,940 | 6,020 | 729,000 |
| 2007/01/23 | 6,230 | 6,230 | 6,080 | 6,100 | 383,700 |
| 2007/01/22 | 6,150 | 6,270 | 6,150 | 6,220 | 573,000 |
| 2007/01/19 | 6,050 | 6,120 | 6,050 | 6,100 | 462,300 |
| 2007/01/18 | 6,010 | 6,060 | 5,990 | 6,020 | 354,100 |
| 2007/01/17 | 6,000 | 6,090 | 5,980 | 6,070 | 537,700 |
| 2007/01/16 | 6,020 | 6,060 | 6,020 | 6,040 | 477,900 |
| 2007/01/15 | 6,000 | 6,080 | 6,000 | 6,020 | 1,403,100 |
| 2007/01/12 | 5,620 | 5,760 | 5,600 | 5,760 | 666,300 |
| 2007/01/11 | 5,590 | 5,660 | 5,590 | 5,610 | 559,300 |
| 2007/01/10 | 5,710 | 5,720 | 5,570 | 5,580 | 487,100 |
| 2007/01/09 | 5,600 | 5,690 | 5,590 | 5,690 | 1,128,900 |
| 2007/01/05 | 5,610 | 5,670 | 5,530 | 5,550 | 838,900 |
| 2007/01/04 | 5,540 | 5,540 | 5,450 | 5,490 | 235,400 |