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 |
|---|---|---|---|---|---|
| 2008/12/30 | 4,610 | 4,680 | 4,570 | 4,680 | 99,900 |
| 2008/12/29 | 4,560 | 4,630 | 4,550 | 4,620 | 224,200 |
| 2008/12/26 | 4,530 | 4,600 | 4,520 | 4,600 | 168,000 |
| 2008/12/25 | 4,540 | 4,580 | 4,480 | 4,520 | 95,900 |
| 2008/12/24 | 4,600 | 4,610 | 4,440 | 4,460 | 342,600 |
| 2008/12/22 | 4,490 | 4,650 | 4,490 | 4,640 | 346,000 |
| 2008/12/19 | 4,620 | 4,640 | 4,520 | 4,520 | 898,200 |
| 2008/12/18 | 4,350 | 4,500 | 4,330 | 4,470 | 918,700 |
| 2008/12/17 | 4,200 | 4,300 | 4,100 | 4,250 | 721,000 |
| 2008/12/16 | 4,170 | 4,170 | 4,030 | 4,050 | 470,400 |
| 2008/12/15 | 4,190 | 4,210 | 4,120 | 4,180 | 534,300 |
| 2008/12/12 | 4,150 | 4,200 | 3,810 | 3,890 | 868,900 |
| 2008/12/11 | 4,010 | 4,150 | 4,010 | 4,100 | 443,100 |
| 2008/12/10 | 4,450 | 4,460 | 4,240 | 4,260 | 643,000 |
| 2008/12/09 | 4,060 | 4,200 | 4,060 | 4,150 | 422,100 |
| 2008/12/08 | 4,110 | 4,210 | 4,050 | 4,090 | 502,500 |
| 2008/12/05 | 4,100 | 4,160 | 4,020 | 4,080 | 566,400 |
| 2008/12/04 | 3,970 | 4,070 | 3,960 | 4,060 | 615,100 |
| 2008/12/03 | 4,030 | 4,060 | 3,800 | 4,010 | 1,062,300 |
| 2008/12/02 | 4,030 | 4,050 | 3,920 | 3,930 | 655,900 |
| 2008/12/01 | 4,100 | 4,220 | 4,000 | 4,090 | 846,800 |
| 2008/11/28 | 4,140 | 4,170 | 3,940 | 4,060 | 1,390,000 |
| 2008/11/27 | 4,460 | 4,500 | 4,400 | 4,440 | 293,700 |
| 2008/11/26 | 4,300 | 4,400 | 4,230 | 4,350 | 646,700 |
| 2008/11/25 | 4,340 | 4,660 | 4,310 | 4,650 | 1,233,600 |
| 2008/11/21 | 3,890 | 4,260 | 3,850 | 4,240 | 490,100 |
| 2008/11/20 | 4,230 | 4,280 | 4,030 | 4,050 | 449,900 |
| 2008/11/19 | 4,270 | 4,370 | 4,190 | 4,220 | 936,700 |
| 2008/11/18 | 4,280 | 4,310 | 4,230 | 4,270 | 567,400 |
| 2008/11/17 | 4,240 | 4,400 | 4,200 | 4,290 | 827,000 |
| 2008/11/14 | 4,390 | 4,420 | 4,210 | 4,300 | 591,600 |
| 2008/11/13 | 4,260 | 4,320 | 4,190 | 4,240 | 540,300 |
| 2008/11/12 | 4,410 | 4,490 | 4,360 | 4,400 | 514,700 |
| 2008/11/11 | 4,410 | 4,520 | 4,350 | 4,450 | 726,700 |
| 2008/11/10 | 4,410 | 4,480 | 4,250 | 4,360 | 624,100 |
| 2008/11/07 | 3,990 | 4,180 | 3,830 | 4,040 | 874,600 |
| 2008/11/06 | 4,180 | 4,190 | 4,030 | 4,030 | 787,900 |
| 2008/11/05 | 4,420 | 4,580 | 4,420 | 4,530 | 575,900 |
| 2008/11/04 | 4,240 | 4,350 | 4,160 | 4,210 | 616,100 |
| 2008/10/31 | 4,050 | 4,250 | 4,040 | 4,100 | 701,200 |
| 2008/10/30 | 3,900 | 4,050 | 3,860 | 4,050 | 1,004,200 |
| 2008/10/29 | 3,480 | 3,560 | 3,420 | 3,550 | 508,600 |
| 2008/10/28 | 3,230 | 3,370 | 3,120 | 3,330 | 717,600 |
| 2008/10/27 | 3,330 | 3,450 | 3,290 | 3,330 | 639,000 |
| 2008/10/24 | 3,520 | 3,520 | 3,380 | 3,410 | 877,800 |
| 2008/10/23 | 3,450 | 3,590 | 3,360 | 3,520 | 977,100 |
| 2008/10/22 | 3,650 | 3,740 | 3,510 | 3,520 | 452,900 |
| 2008/10/21 | 3,680 | 3,750 | 3,630 | 3,680 | 626,900 |
| 2008/10/20 | 3,530 | 3,580 | 3,480 | 3,510 | 575,300 |
| 2008/10/17 | 3,440 | 3,460 | 3,340 | 3,380 | 514,800 |
| 2008/10/16 | 3,440 | 3,530 | 3,250 | 3,250 | 971,000 |
| 2008/10/15 | 3,550 | 3,600 | 3,380 | 3,580 | 784,600 |
| 2008/10/14 | 3,480 | 3,690 | 3,480 | 3,600 | 668,200 |
| 2008/10/10 | 3,330 | 3,330 | 3,050 | 3,230 | 901,800 |
| 2008/10/09 | 3,430 | 3,600 | 3,390 | 3,430 | 847,400 |
| 2008/10/08 | 3,530 | 3,670 | 3,340 | 3,380 | 777,100 |
| 2008/10/07 | 3,660 | 3,830 | 3,590 | 3,680 | 695,100 |
| 2008/10/06 | 3,600 | 3,730 | 3,570 | 3,710 | 687,900 |
| 2008/10/03 | 3,930 | 3,930 | 3,790 | 3,900 | 785,000 |
| 2008/10/02 | 4,100 | 4,120 | 3,960 | 3,990 | 421,500 |
| 2008/10/01 | 3,900 | 4,020 | 3,860 | 3,990 | 690,900 |
| 2008/09/30 | 3,640 | 3,980 | 3,550 | 3,870 | 1,123,700 |
| 2008/09/29 | 4,250 | 4,310 | 3,800 | 3,840 | 1,716,900 |
| 2008/09/26 | 4,390 | 4,400 | 4,230 | 4,300 | 434,600 |
| 2008/09/25 | 4,380 | 4,390 | 4,250 | 4,290 | 451,300 |
| 2008/09/24 | 4,270 | 4,400 | 4,170 | 4,360 | 872,000 |
| 2008/09/22 | 4,520 | 4,540 | 4,370 | 4,420 | 563,100 |
| 2008/09/19 | 4,440 | 4,460 | 4,280 | 4,400 | 851,800 |
| 2008/09/18 | 4,440 | 4,440 | 4,250 | 4,350 | 1,556,700 |
| 2008/09/17 | 4,820 | 4,880 | 4,700 | 4,750 | 996,100 |
| 2008/09/16 | 4,850 | 4,860 | 4,710 | 4,790 | 1,331,600 |
| 2008/09/12 | 5,050 | 5,150 | 4,850 | 5,080 | 1,311,400 |
| 2008/09/11 | 5,000 | 5,000 | 4,920 | 5,000 | 447,500 |
| 2008/09/10 | 4,280 | 4,530 | 4,270 | 4,500 | 619,400 |
| 2008/09/09 | 4,400 | 4,470 | 4,390 | 4,430 | 564,800 |
| 2008/09/08 | 4,200 | 4,390 | 4,190 | 4,380 | 697,400 |
| 2008/09/05 | 4,000 | 4,100 | 3,980 | 4,060 | 394,400 |
| 2008/09/04 | 4,080 | 4,170 | 4,000 | 4,110 | 781,000 |
| 2008/09/03 | 4,200 | 4,320 | 4,100 | 4,130 | 773,600 |
| 2008/09/02 | 4,310 | 4,340 | 4,080 | 4,170 | 1,040,700 |
| 2008/09/01 | 4,500 | 4,530 | 4,450 | 4,490 | 366,800 |
| 2008/08/29 | 4,430 | 4,550 | 4,400 | 4,550 | 539,100 |
| 2008/08/28 | 4,380 | 4,410 | 4,300 | 4,330 | 268,700 |
| 2008/08/27 | 4,370 | 4,410 | 4,320 | 4,330 | 306,600 |
| 2008/08/26 | 4,350 | 4,360 | 4,240 | 4,320 | 465,700 |
| 2008/08/25 | 4,390 | 4,510 | 4,390 | 4,420 | 359,700 |
| 2008/08/22 | 4,420 | 4,450 | 4,300 | 4,340 | 332,800 |
| 2008/08/21 | 4,380 | 4,450 | 4,320 | 4,410 | 237,800 |
| 2008/08/20 | 4,380 | 4,460 | 4,350 | 4,410 | 381,400 |
| 2008/08/19 | 4,440 | 4,440 | 4,330 | 4,430 | 373,700 |
| 2008/08/18 | 4,450 | 4,630 | 4,440 | 4,480 | 653,900 |
| 2008/08/15 | 4,420 | 4,450 | 4,290 | 4,420 | 695,100 |
| 2008/08/14 | 4,560 | 4,560 | 4,270 | 4,390 | 1,169,800 |
| 2008/08/13 | 4,750 | 4,750 | 4,610 | 4,660 | 237,700 |
| 2008/08/12 | 4,790 | 4,840 | 4,730 | 4,740 | 456,000 |
| 2008/08/11 | 4,760 | 4,830 | 4,690 | 4,750 | 385,000 |
| 2008/08/08 | 4,700 | 4,740 | 4,580 | 4,710 | 302,300 |
| 2008/08/07 | 4,870 | 4,870 | 4,610 | 4,690 | 590,700 |
| 2008/08/06 | 4,780 | 4,890 | 4,700 | 4,860 | 429,500 |
| 2008/08/05 | 4,590 | 4,670 | 4,530 | 4,620 | 548,900 |
| 2008/08/04 | 4,740 | 4,750 | 4,610 | 4,630 | 679,300 |
| 2008/08/01 | 4,940 | 4,940 | 4,610 | 4,790 | 947,800 |
| 2008/07/31 | 5,100 | 5,140 | 4,940 | 4,940 | 618,000 |
| 2008/07/30 | 4,910 | 5,020 | 4,910 | 4,990 | 547,800 |
| 2008/07/29 | 4,880 | 5,010 | 4,790 | 5,010 | 688,800 |
| 2008/07/28 | 4,820 | 4,910 | 4,780 | 4,830 | 419,500 |
| 2008/07/25 | 4,960 | 4,990 | 4,820 | 4,820 | 281,200 |
| 2008/07/24 | 4,940 | 5,040 | 4,890 | 5,040 | 284,100 |
| 2008/07/23 | 4,900 | 4,950 | 4,860 | 4,890 | 285,500 |
| 2008/07/22 | 4,810 | 4,850 | 4,730 | 4,850 | 187,500 |
| 2008/07/18 | 4,960 | 4,980 | 4,750 | 4,770 | 458,900 |
| 2008/07/17 | 4,780 | 4,850 | 4,770 | 4,810 | 410,200 |
| 2008/07/16 | 4,800 | 4,860 | 4,710 | 4,720 | 526,100 |
| 2008/07/15 | 4,960 | 4,990 | 4,830 | 4,830 | 437,100 |
| 2008/07/14 | 4,900 | 5,050 | 4,900 | 4,950 | 321,200 |
| 2008/07/11 | 5,120 | 5,140 | 4,930 | 4,950 | 696,000 |
| 2008/07/10 | 5,090 | 5,190 | 5,060 | 5,150 | 315,100 |
| 2008/07/09 | 5,120 | 5,160 | 5,080 | 5,080 | 344,200 |
| 2008/07/08 | 5,170 | 5,170 | 5,020 | 5,020 | 303,100 |
| 2008/07/07 | 5,040 | 5,190 | 4,990 | 5,170 | 307,200 |
| 2008/07/04 | 5,100 | 5,150 | 4,970 | 5,080 | 447,500 |
| 2008/07/03 | 5,080 | 5,190 | 5,040 | 5,150 | 352,600 |
| 2008/07/02 | 5,140 | 5,140 | 4,950 | 5,090 | 431,000 |
| 2008/07/01 | 5,220 | 5,280 | 5,110 | 5,150 | 337,200 |
| 2008/06/30 | 5,160 | 5,190 | 5,110 | 5,150 | 358,400 |
| 2008/06/27 | 5,160 | 5,250 | 5,100 | 5,150 | 427,400 |
| 2008/06/26 | 5,270 | 5,470 | 5,270 | 5,310 | 696,100 |
| 2008/06/25 | 5,290 | 5,300 | 5,170 | 5,300 | 270,100 |
| 2008/06/24 | 5,280 | 5,340 | 5,250 | 5,280 | 405,800 |
| 2008/06/23 | 5,220 | 5,270 | 5,180 | 5,220 | 683,600 |
| 2008/06/20 | 5,480 | 5,500 | 5,390 | 5,420 | 524,100 |
| 2008/06/19 | 5,600 | 5,640 | 5,450 | 5,500 | 627,100 |
| 2008/06/18 | 5,710 | 5,760 | 5,680 | 5,690 | 764,200 |
| 2008/06/17 | 5,530 | 5,700 | 5,530 | 5,630 | 1,209,900 |
| 2008/06/16 | 5,430 | 5,510 | 5,370 | 5,510 | 300,800 |
| 2008/06/13 | 5,440 | 5,440 | 5,310 | 5,400 | 400,200 |
| 2008/06/12 | 5,350 | 5,390 | 5,290 | 5,370 | 554,300 |
| 2008/06/11 | 5,440 | 5,500 | 5,400 | 5,450 | 818,700 |
| 2008/06/10 | 5,490 | 5,490 | 5,400 | 5,460 | 969,500 |
| 2008/06/09 | 5,440 | 5,510 | 5,370 | 5,470 | 692,400 |
| 2008/06/06 | 5,510 | 5,590 | 5,480 | 5,500 | 946,200 |
| 2008/06/05 | 5,430 | 5,470 | 5,390 | 5,430 | 306,900 |
| 2008/06/04 | 5,340 | 5,460 | 5,290 | 5,460 | 507,900 |
| 2008/06/03 | 5,350 | 5,500 | 5,280 | 5,400 | 870,800 |
| 2008/06/02 | 5,400 | 5,410 | 5,190 | 5,390 | 923,200 |
| 2008/05/30 | 5,340 | 5,430 | 5,310 | 5,430 | 766,800 |
| 2008/05/29 | 5,180 | 5,350 | 5,150 | 5,340 | 836,200 |
| 2008/05/28 | 5,050 | 5,190 | 5,050 | 5,110 | 915,600 |
| 2008/05/27 | 5,000 | 5,130 | 4,980 | 5,080 | 746,400 |
| 2008/05/26 | 4,930 | 4,980 | 4,900 | 4,960 | 476,000 |
| 2008/05/23 | 5,060 | 5,150 | 5,010 | 5,030 | 828,500 |
| 2008/05/22 | 4,950 | 5,000 | 4,890 | 4,960 | 584,200 |
| 2008/05/21 | 5,000 | 5,080 | 4,900 | 5,040 | 1,019,700 |
| 2008/05/20 | 5,300 | 5,300 | 5,070 | 5,200 | 510,900 |
| 2008/05/19 | 5,290 | 5,340 | 5,180 | 5,260 | 435,200 |
| 2008/05/16 | 5,430 | 5,450 | 5,280 | 5,310 | 475,000 |
| 2008/05/15 | 5,390 | 5,440 | 5,350 | 5,350 | 439,700 |
| 2008/05/14 | 5,230 | 5,380 | 5,200 | 5,320 | 670,800 |
| 2008/05/13 | 5,270 | 5,290 | 5,170 | 5,210 | 449,600 |
| 2008/05/12 | 5,180 | 5,320 | 5,140 | 5,270 | 486,400 |
| 2008/05/09 | 5,360 | 5,420 | 5,250 | 5,280 | 549,300 |
| 2008/05/08 | 5,320 | 5,450 | 5,260 | 5,320 | 719,100 |
| 2008/05/07 | 5,210 | 5,350 | 5,170 | 5,330 | 1,583,400 |
| 2008/05/02 | 4,890 | 5,010 | 4,840 | 4,960 | 1,133,700 |
| 2008/05/01 | 4,740 | 4,860 | 4,670 | 4,750 | 1,033,700 |
| 2008/04/30 | 4,980 | 4,980 | 4,710 | 4,840 | 1,280,000 |
| 2008/04/28 | 4,950 | 5,220 | 4,910 | 4,970 | 1,427,700 |
| 2008/04/25 | 4,970 | 4,980 | 4,890 | 4,940 | 632,700 |
| 2008/04/24 | 5,000 | 5,070 | 4,980 | 4,980 | 635,700 |
| 2008/04/23 | 4,940 | 4,970 | 4,920 | 4,920 | 646,000 |
| 2008/04/22 | 5,000 | 5,020 | 4,940 | 5,000 | 1,191,400 |
| 2008/04/21 | 4,900 | 5,070 | 4,820 | 5,010 | 2,402,100 |
| 2008/04/18 | 5,300 | 5,310 | 4,990 | 5,100 | 1,776,900 |
| 2008/04/17 | 5,500 | 5,500 | 5,100 | 5,280 | 1,279,500 |
| 2008/04/16 | 5,450 | 5,450 | 5,360 | 5,400 | 758,700 |
| 2008/04/15 | 5,450 | 5,490 | 5,370 | 5,450 | 465,900 |
| 2008/04/14 | 5,400 | 5,400 | 5,280 | 5,330 | 568,800 |
| 2008/04/11 | 5,370 | 5,490 | 5,320 | 5,480 | 937,200 |
| 2008/04/10 | 5,360 | 5,430 | 5,360 | 5,410 | 481,000 |
| 2008/04/09 | 5,400 | 5,540 | 5,370 | 5,450 | 1,230,900 |
| 2008/04/08 | 5,420 | 5,440 | 5,350 | 5,420 | 699,100 |
| 2008/04/07 | 5,440 | 5,510 | 5,400 | 5,410 | 626,000 |
| 2008/04/04 | 5,360 | 5,470 | 5,350 | 5,470 | 442,500 |
| 2008/04/03 | 5,470 | 5,470 | 5,320 | 5,360 | 861,300 |
| 2008/04/02 | 5,270 | 5,420 | 5,250 | 5,400 | 619,300 |
| 2008/04/01 | 5,180 | 5,330 | 5,150 | 5,170 | 685,600 |
| 2008/03/31 | 5,230 | 5,230 | 5,070 | 5,140 | 470,200 |
| 2008/03/28 | 5,070 | 5,340 | 5,060 | 5,260 | 680,300 |
| 2008/03/27 | 5,210 | 5,230 | 5,100 | 5,140 | 408,200 |
| 2008/03/26 | 5,210 | 5,270 | 5,170 | 5,200 | 570,400 |
| 2008/03/25 | 5,300 | 5,460 | 5,260 | 5,340 | 1,167,300 |
| 2008/03/24 | 5,250 | 5,350 | 5,130 | 5,250 | 1,195,600 |
| 2008/03/21 | 5,040 | 5,060 | 4,930 | 5,000 | 667,600 |
| 2008/03/19 | 4,960 | 5,120 | 4,950 | 5,020 | 1,230,200 |
| 2008/03/18 | 4,900 | 5,000 | 4,850 | 4,860 | 906,600 |
| 2008/03/17 | 5,070 | 5,080 | 4,870 | 4,990 | 1,049,900 |
| 2008/03/14 | 5,450 | 5,460 | 5,220 | 5,270 | 1,188,000 |
| 2008/03/13 | 5,600 | 5,650 | 5,380 | 5,460 | 1,084,300 |
| 2008/03/12 | 5,720 | 5,720 | 5,600 | 5,630 | 653,600 |
| 2008/03/11 | 5,600 | 5,630 | 5,450 | 5,520 | 1,238,200 |
| 2008/03/10 | 5,580 | 5,710 | 5,580 | 5,700 | 777,000 |
| 2008/03/07 | 5,600 | 5,700 | 5,600 | 5,650 | 830,900 |
| 2008/03/06 | 5,500 | 5,920 | 5,500 | 5,770 | 1,205,800 |
| 2008/03/05 | 5,610 | 5,620 | 5,410 | 5,450 | 1,054,800 |
| 2008/03/04 | 5,630 | 5,630 | 5,500 | 5,600 | 804,300 |
| 2008/03/03 | 5,710 | 5,730 | 5,490 | 5,540 | 1,228,600 |
| 2008/02/29 | 5,700 | 5,720 | 5,620 | 5,710 | 820,500 |
| 2008/02/28 | 5,700 | 5,820 | 5,660 | 5,790 | 609,500 |
| 2008/02/27 | 5,750 | 5,830 | 5,730 | 5,770 | 1,049,500 |
| 2008/02/26 | 5,750 | 5,780 | 5,650 | 5,650 | 293,600 |
| 2008/02/25 | 5,700 | 5,770 | 5,640 | 5,710 | 497,500 |
| 2008/02/22 | 5,650 | 5,710 | 5,530 | 5,710 | 731,000 |
| 2008/02/21 | 5,570 | 5,750 | 5,510 | 5,710 | 838,600 |
| 2008/02/20 | 5,700 | 5,710 | 5,470 | 5,480 | 571,200 |
| 2008/02/19 | 5,580 | 5,650 | 5,520 | 5,600 | 595,200 |
| 2008/02/18 | 5,630 | 5,680 | 5,600 | 5,610 | 368,800 |
| 2008/02/15 | 5,370 | 5,710 | 5,350 | 5,670 | 1,342,200 |
| 2008/02/14 | 5,290 | 5,390 | 5,270 | 5,360 | 680,600 |
| 2008/02/13 | 5,410 | 5,410 | 5,150 | 5,190 | 731,900 |
| 2008/02/12 | 5,310 | 5,470 | 5,250 | 5,310 | 806,300 |
| 2008/02/08 | 5,660 | 5,670 | 5,430 | 5,480 | 794,000 |
| 2008/02/07 | 5,610 | 5,700 | 5,600 | 5,670 | 642,100 |
| 2008/02/06 | 5,680 | 5,690 | 5,580 | 5,660 | 971,000 |
| 2008/02/05 | 5,880 | 5,880 | 5,730 | 5,830 | 641,000 |
| 2008/02/04 | 5,880 | 5,970 | 5,690 | 5,890 | 1,333,300 |
| 2008/02/01 | 5,670 | 5,930 | 5,620 | 5,900 | 909,500 |
| 2008/01/31 | 5,580 | 5,740 | 5,470 | 5,730 | 700,400 |
| 2008/01/30 | 5,810 | 5,820 | 5,570 | 5,690 | 1,095,400 |
| 2008/01/29 | 5,710 | 5,870 | 5,700 | 5,850 | 876,800 |
| 2008/01/28 | 5,620 | 5,700 | 5,570 | 5,570 | 512,100 |
| 2008/01/25 | 5,540 | 5,730 | 5,530 | 5,730 | 1,100,700 |
| 2008/01/24 | 5,560 | 5,640 | 5,470 | 5,640 | 833,500 |
| 2008/01/23 | 5,500 | 5,580 | 5,400 | 5,530 | 943,200 |
| 2008/01/22 | 5,430 | 5,520 | 5,250 | 5,360 | 836,300 |
| 2008/01/21 | 5,790 | 5,800 | 5,580 | 5,630 | 769,500 |
| 2008/01/18 | 5,460 | 5,820 | 5,370 | 5,780 | 1,299,500 |
| 2008/01/17 | 5,460 | 5,610 | 5,430 | 5,560 | 1,240,100 |
| 2008/01/16 | 5,360 | 5,670 | 5,240 | 5,560 | 1,315,700 |
| 2008/01/15 | 5,930 | 5,930 | 5,630 | 5,660 | 990,300 |
| 2008/01/11 | 5,930 | 6,030 | 5,810 | 5,830 | 1,404,400 |
| 2008/01/10 | 6,220 | 6,220 | 6,060 | 6,060 | 1,170,000 |
| 2008/01/09 | 6,210 | 6,280 | 6,130 | 6,230 | 963,100 |
| 2008/01/08 | 6,320 | 6,340 | 6,210 | 6,310 | 1,117,600 |
| 2008/01/07 | 6,230 | 6,730 | 6,200 | 6,280 | 1,923,500 |