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 |
|---|---|---|---|---|---|
| 2009/12/30 | 4,500 | 4,500 | 4,400 | 4,400 | 198,400 |
| 2009/12/29 | 4,340 | 4,450 | 4,340 | 4,430 | 192,200 |
| 2009/12/28 | 4,330 | 4,400 | 4,280 | 4,350 | 414,500 |
| 2009/12/25 | 4,440 | 4,460 | 4,370 | 4,380 | 112,200 |
| 2009/12/24 | 4,400 | 4,430 | 4,330 | 4,400 | 252,500 |
| 2009/12/22 | 4,380 | 4,400 | 4,340 | 4,360 | 420,800 |
| 2009/12/21 | 4,470 | 4,470 | 4,410 | 4,410 | 397,900 |
| 2009/12/18 | 4,570 | 4,580 | 4,460 | 4,470 | 758,900 |
| 2009/12/17 | 4,470 | 4,550 | 4,450 | 4,490 | 744,700 |
| 2009/12/16 | 4,450 | 4,500 | 4,390 | 4,420 | 489,700 |
| 2009/12/15 | 4,450 | 4,480 | 4,390 | 4,420 | 800,700 |
| 2009/12/14 | 4,300 | 4,370 | 4,290 | 4,360 | 381,400 |
| 2009/12/11 | 4,260 | 4,350 | 4,260 | 4,290 | 553,000 |
| 2009/12/10 | 4,280 | 4,390 | 4,240 | 4,250 | 571,500 |
| 2009/12/09 | 4,250 | 4,310 | 4,240 | 4,280 | 496,000 |
| 2009/12/08 | 4,210 | 4,260 | 4,200 | 4,240 | 345,800 |
| 2009/12/07 | 4,170 | 4,270 | 4,160 | 4,210 | 433,500 |
| 2009/12/04 | 4,150 | 4,230 | 4,110 | 4,160 | 520,500 |
| 2009/12/03 | 4,270 | 4,270 | 4,090 | 4,150 | 1,019,300 |
| 2009/12/02 | 4,250 | 4,340 | 4,200 | 4,250 | 639,000 |
| 2009/12/01 | 4,090 | 4,290 | 4,050 | 4,270 | 671,900 |
| 2009/11/30 | 3,930 | 4,170 | 3,910 | 4,110 | 755,300 |
| 2009/11/27 | 3,910 | 3,990 | 3,870 | 3,910 | 422,700 |
| 2009/11/26 | 3,840 | 3,960 | 3,830 | 3,910 | 334,100 |
| 2009/11/25 | 3,860 | 3,880 | 3,780 | 3,830 | 297,200 |
| 2009/11/24 | 3,900 | 3,920 | 3,810 | 3,850 | 448,000 |
| 2009/11/20 | 3,810 | 3,910 | 3,780 | 3,880 | 482,000 |
| 2009/11/19 | 3,780 | 3,830 | 3,710 | 3,800 | 530,000 |
| 2009/11/18 | 3,890 | 3,900 | 3,710 | 3,780 | 830,500 |
| 2009/11/17 | 3,890 | 3,970 | 3,850 | 3,940 | 367,000 |
| 2009/11/16 | 3,890 | 3,960 | 3,880 | 3,890 | 284,400 |
| 2009/11/13 | 3,860 | 3,890 | 3,760 | 3,880 | 342,400 |
| 2009/11/12 | 3,850 | 3,890 | 3,790 | 3,860 | 487,400 |
| 2009/11/11 | 3,900 | 3,970 | 3,850 | 3,860 | 319,100 |
| 2009/11/10 | 3,870 | 3,950 | 3,860 | 3,950 | 248,700 |
| 2009/11/09 | 3,970 | 3,970 | 3,860 | 3,860 | 323,600 |
| 2009/11/06 | 3,950 | 4,020 | 3,900 | 3,970 | 645,700 |
| 2009/11/05 | 3,950 | 3,970 | 3,870 | 3,900 | 462,900 |
| 2009/11/04 | 3,850 | 3,960 | 3,810 | 3,940 | 591,300 |
| 2009/11/02 | 3,900 | 4,030 | 3,860 | 3,900 | 706,400 |
| 2009/10/30 | 3,680 | 3,870 | 3,640 | 3,830 | 474,900 |
| 2009/10/29 | 3,600 | 3,700 | 3,600 | 3,650 | 307,000 |
| 2009/10/28 | 3,780 | 3,800 | 3,660 | 3,700 | 622,200 |
| 2009/10/27 | 3,820 | 3,830 | 3,760 | 3,780 | 283,000 |
| 2009/10/26 | 3,820 | 3,910 | 3,810 | 3,880 | 586,800 |
| 2009/10/23 | 3,790 | 3,800 | 3,750 | 3,760 | 438,800 |
| 2009/10/22 | 3,700 | 3,790 | 3,700 | 3,780 | 314,100 |
| 2009/10/21 | 3,840 | 3,860 | 3,730 | 3,740 | 295,700 |
| 2009/10/20 | 3,780 | 3,870 | 3,780 | 3,820 | 396,800 |
| 2009/10/19 | 3,700 | 3,780 | 3,690 | 3,770 | 303,400 |
| 2009/10/16 | 3,780 | 3,820 | 3,700 | 3,720 | 465,600 |
| 2009/10/15 | 3,750 | 3,790 | 3,690 | 3,730 | 434,200 |
| 2009/10/14 | 3,660 | 3,670 | 3,560 | 3,620 | 927,000 |
| 2009/10/13 | 3,720 | 3,730 | 3,650 | 3,690 | 672,400 |
| 2009/10/09 | 3,790 | 3,800 | 3,730 | 3,770 | 599,000 |
| 2009/10/08 | 3,860 | 3,880 | 3,780 | 3,800 | 416,700 |
| 2009/10/07 | 3,870 | 3,940 | 3,840 | 3,850 | 485,600 |
| 2009/10/06 | 3,810 | 3,960 | 3,750 | 3,920 | 711,500 |
| 2009/10/05 | 3,960 | 4,000 | 3,870 | 3,960 | 795,600 |
| 2009/10/02 | 3,670 | 3,810 | 3,660 | 3,760 | 594,200 |
| 2009/10/01 | 3,920 | 3,920 | 3,780 | 3,860 | 295,600 |
| 2009/09/30 | 3,820 | 3,920 | 3,820 | 3,920 | 391,900 |
| 2009/09/29 | 3,890 | 3,890 | 3,830 | 3,880 | 292,300 |
| 2009/09/28 | 3,810 | 3,810 | 3,730 | 3,810 | 695,300 |
| 2009/09/25 | 3,960 | 3,960 | 3,790 | 3,890 | 557,300 |
| 2009/09/24 | 3,950 | 4,010 | 3,920 | 4,000 | 862,400 |
| 2009/09/18 | 4,090 | 4,090 | 4,010 | 4,050 | 411,200 |
| 2009/09/17 | 4,150 | 4,160 | 4,110 | 4,140 | 259,800 |
| 2009/09/16 | 4,190 | 4,230 | 4,100 | 4,130 | 223,600 |
| 2009/09/15 | 4,170 | 4,210 | 4,120 | 4,120 | 347,800 |
| 2009/09/14 | 4,230 | 4,260 | 4,170 | 4,180 | 213,100 |
| 2009/09/11 | 4,350 | 4,350 | 4,240 | 4,240 | 333,400 |
| 2009/09/10 | 4,280 | 4,330 | 4,270 | 4,310 | 303,700 |
| 2009/09/09 | 4,250 | 4,290 | 4,230 | 4,240 | 387,800 |
| 2009/09/08 | 4,330 | 4,360 | 4,300 | 4,340 | 283,400 |
| 2009/09/07 | 4,340 | 4,340 | 4,300 | 4,320 | 224,500 |
| 2009/09/04 | 4,300 | 4,310 | 4,220 | 4,260 | 255,200 |
| 2009/09/03 | 4,330 | 4,360 | 4,280 | 4,330 | 235,000 |
| 2009/09/02 | 4,460 | 4,460 | 4,360 | 4,370 | 311,400 |
| 2009/09/01 | 4,460 | 4,490 | 4,380 | 4,450 | 209,800 |
| 2009/08/31 | 4,400 | 4,550 | 4,400 | 4,440 | 384,500 |
| 2009/08/28 | 4,440 | 4,460 | 4,380 | 4,450 | 300,200 |
| 2009/08/27 | 4,410 | 4,460 | 4,400 | 4,450 | 236,800 |
| 2009/08/26 | 4,420 | 4,470 | 4,390 | 4,410 | 308,800 |
| 2009/08/25 | 4,510 | 4,520 | 4,420 | 4,430 | 321,100 |
| 2009/08/24 | 4,600 | 4,630 | 4,520 | 4,530 | 255,200 |
| 2009/08/21 | 4,590 | 4,590 | 4,440 | 4,490 | 261,900 |
| 2009/08/20 | 4,460 | 4,530 | 4,430 | 4,510 | 304,900 |
| 2009/08/19 | 4,390 | 4,440 | 4,360 | 4,360 | 196,000 |
| 2009/08/18 | 4,380 | 4,440 | 4,360 | 4,400 | 203,300 |
| 2009/08/17 | 4,480 | 4,500 | 4,400 | 4,410 | 232,800 |
| 2009/08/14 | 4,500 | 4,540 | 4,480 | 4,520 | 315,000 |
| 2009/08/13 | 4,570 | 4,610 | 4,530 | 4,550 | 324,900 |
| 2009/08/12 | 4,670 | 4,670 | 4,570 | 4,590 | 221,100 |
| 2009/08/11 | 4,540 | 4,670 | 4,520 | 4,640 | 394,800 |
| 2009/08/10 | 4,580 | 4,600 | 4,470 | 4,490 | 216,000 |
| 2009/08/07 | 4,520 | 4,540 | 4,460 | 4,530 | 451,300 |
| 2009/08/06 | 4,580 | 4,610 | 4,510 | 4,510 | 358,900 |
| 2009/08/05 | 4,620 | 4,640 | 4,480 | 4,490 | 451,800 |
| 2009/08/04 | 4,570 | 4,630 | 4,570 | 4,600 | 510,300 |
| 2009/08/03 | 4,620 | 4,620 | 4,550 | 4,560 | 373,700 |
| 2009/07/31 | 4,510 | 4,670 | 4,500 | 4,660 | 791,200 |
| 2009/07/30 | 4,390 | 4,480 | 4,370 | 4,460 | 758,400 |
| 2009/07/29 | 4,330 | 4,380 | 4,300 | 4,380 | 215,900 |
| 2009/07/28 | 4,270 | 4,300 | 4,220 | 4,290 | 255,800 |
| 2009/07/27 | 4,250 | 4,340 | 4,240 | 4,270 | 182,200 |
| 2009/07/24 | 4,300 | 4,300 | 4,160 | 4,210 | 361,000 |
| 2009/07/23 | 4,270 | 4,290 | 4,190 | 4,200 | 333,700 |
| 2009/07/22 | 4,280 | 4,350 | 4,270 | 4,320 | 194,300 |
| 2009/07/21 | 4,310 | 4,390 | 4,310 | 4,370 | 461,700 |
| 2009/07/17 | 4,240 | 4,270 | 4,210 | 4,240 | 187,700 |
| 2009/07/16 | 4,230 | 4,230 | 4,110 | 4,150 | 290,500 |
| 2009/07/15 | 4,140 | 4,230 | 4,050 | 4,070 | 450,600 |
| 2009/07/14 | 4,210 | 4,250 | 4,140 | 4,190 | 335,300 |
| 2009/07/13 | 4,290 | 4,330 | 4,130 | 4,130 | 292,800 |
| 2009/07/10 | 4,350 | 4,350 | 4,270 | 4,290 | 249,800 |
| 2009/07/09 | 4,310 | 4,370 | 4,290 | 4,300 | 277,900 |
| 2009/07/08 | 4,340 | 4,380 | 4,270 | 4,360 | 459,400 |
| 2009/07/07 | 4,350 | 4,410 | 4,340 | 4,360 | 321,000 |
| 2009/07/06 | 4,410 | 4,420 | 4,340 | 4,370 | 249,000 |
| 2009/07/03 | 4,440 | 4,480 | 4,410 | 4,450 | 226,500 |
| 2009/07/02 | 4,550 | 4,560 | 4,430 | 4,490 | 611,400 |
| 2009/07/01 | 4,550 | 4,670 | 4,530 | 4,600 | 386,800 |
| 2009/06/30 | 4,500 | 4,590 | 4,490 | 4,560 | 177,200 |
| 2009/06/29 | 4,540 | 4,550 | 4,450 | 4,480 | 266,100 |
| 2009/06/26 | 4,530 | 4,530 | 4,460 | 4,500 | 203,800 |
| 2009/06/25 | 4,440 | 4,530 | 4,400 | 4,480 | 489,500 |
| 2009/06/24 | 4,470 | 4,470 | 4,390 | 4,420 | 278,200 |
| 2009/06/23 | 4,420 | 4,490 | 4,410 | 4,420 | 234,900 |
| 2009/06/22 | 4,460 | 4,540 | 4,420 | 4,520 | 300,000 |
| 2009/06/19 | 4,450 | 4,480 | 4,330 | 4,390 | 283,500 |
| 2009/06/18 | 4,430 | 4,520 | 4,410 | 4,440 | 289,300 |
| 2009/06/17 | 4,320 | 4,400 | 4,320 | 4,380 | 235,700 |
| 2009/06/16 | 4,480 | 4,490 | 4,360 | 4,390 | 274,300 |
| 2009/06/15 | 4,600 | 4,640 | 4,560 | 4,580 | 363,000 |
| 2009/06/12 | 4,550 | 4,610 | 4,500 | 4,590 | 432,100 |
| 2009/06/11 | 4,490 | 4,550 | 4,430 | 4,510 | 390,200 |
| 2009/06/10 | 4,400 | 4,470 | 4,280 | 4,440 | 570,500 |
| 2009/06/09 | 4,500 | 4,500 | 4,420 | 4,420 | 245,200 |
| 2009/06/08 | 4,530 | 4,550 | 4,460 | 4,480 | 188,400 |
| 2009/06/05 | 4,520 | 4,540 | 4,470 | 4,510 | 341,500 |
| 2009/06/04 | 4,540 | 4,650 | 4,480 | 4,480 | 349,800 |
| 2009/06/03 | 4,450 | 4,610 | 4,420 | 4,570 | 511,100 |
| 2009/06/02 | 4,510 | 4,530 | 4,440 | 4,440 | 378,200 |
| 2009/06/01 | 4,350 | 4,500 | 4,310 | 4,430 | 295,400 |
| 2009/05/29 | 4,390 | 4,420 | 4,290 | 4,310 | 603,900 |
| 2009/05/28 | 4,430 | 4,520 | 4,400 | 4,440 | 226,100 |
| 2009/05/27 | 4,420 | 4,500 | 4,410 | 4,420 | 196,100 |
| 2009/05/26 | 4,490 | 4,500 | 4,370 | 4,440 | 275,600 |
| 2009/05/25 | 4,350 | 4,480 | 4,320 | 4,440 | 244,600 |
| 2009/05/22 | 4,320 | 4,340 | 4,260 | 4,290 | 332,800 |
| 2009/05/21 | 4,320 | 4,440 | 4,300 | 4,400 | 279,800 |
| 2009/05/20 | 4,470 | 4,500 | 4,340 | 4,420 | 301,300 |
| 2009/05/19 | 4,400 | 4,410 | 4,320 | 4,380 | 253,000 |
| 2009/05/18 | 4,350 | 4,380 | 4,250 | 4,270 | 222,200 |
| 2009/05/15 | 4,310 | 4,430 | 4,300 | 4,370 | 325,100 |
| 2009/05/14 | 4,180 | 4,290 | 4,130 | 4,230 | 372,100 |
| 2009/05/13 | 4,310 | 4,350 | 4,200 | 4,240 | 445,700 |
| 2009/05/12 | 4,430 | 4,440 | 4,300 | 4,350 | 523,800 |
| 2009/05/11 | 4,460 | 4,540 | 4,390 | 4,420 | 479,000 |
| 2009/05/08 | 4,540 | 4,580 | 4,370 | 4,370 | 543,600 |
| 2009/05/07 | 4,440 | 4,540 | 4,420 | 4,540 | 869,200 |
| 2009/05/01 | 4,140 | 4,140 | 4,000 | 4,040 | 527,900 |
| 2009/04/30 | 3,880 | 4,130 | 3,850 | 4,090 | 1,121,500 |
| 2009/04/28 | 3,350 | 3,950 | 3,350 | 3,680 | 1,170,200 |
| 2009/04/27 | 3,490 | 3,510 | 3,400 | 3,450 | 257,100 |
| 2009/04/24 | 3,600 | 3,610 | 3,450 | 3,450 | 454,300 |
| 2009/04/23 | 3,450 | 3,630 | 3,420 | 3,580 | 778,400 |
| 2009/04/22 | 3,280 | 3,330 | 3,250 | 3,310 | 333,700 |
| 2009/04/21 | 3,300 | 3,350 | 3,260 | 3,330 | 356,000 |
| 2009/04/20 | 3,360 | 3,400 | 3,320 | 3,400 | 327,900 |
| 2009/04/17 | 3,480 | 3,500 | 3,360 | 3,410 | 424,100 |
| 2009/04/16 | 3,550 | 3,580 | 3,390 | 3,420 | 333,600 |
| 2009/04/15 | 3,580 | 3,600 | 3,420 | 3,470 | 402,800 |
| 2009/04/14 | 3,680 | 3,680 | 3,520 | 3,560 | 292,800 |
| 2009/04/13 | 3,630 | 3,720 | 3,620 | 3,670 | 189,000 |
| 2009/04/10 | 3,600 | 3,670 | 3,510 | 3,650 | 322,700 |
| 2009/04/09 | 3,450 | 3,620 | 3,440 | 3,550 | 390,500 |
| 2009/04/08 | 3,570 | 3,570 | 3,380 | 3,430 | 341,800 |
| 2009/04/07 | 3,570 | 3,610 | 3,500 | 3,590 | 220,300 |
| 2009/04/06 | 3,720 | 3,740 | 3,480 | 3,520 | 466,500 |
| 2009/04/03 | 3,800 | 3,800 | 3,650 | 3,720 | 594,400 |
| 2009/04/02 | 3,560 | 3,620 | 3,470 | 3,600 | 406,500 |
| 2009/04/01 | 3,410 | 3,490 | 3,370 | 3,440 | 329,400 |
| 2009/03/31 | 3,320 | 3,420 | 3,250 | 3,300 | 464,600 |
| 2009/03/30 | 3,600 | 3,650 | 3,360 | 3,370 | 393,600 |
| 2009/03/27 | 3,670 | 3,720 | 3,630 | 3,650 | 360,200 |
| 2009/03/26 | 3,490 | 3,560 | 3,460 | 3,540 | 367,400 |
| 2009/03/25 | 3,450 | 3,520 | 3,310 | 3,520 | 889,600 |
| 2009/03/24 | 3,710 | 3,720 | 3,440 | 3,550 | 571,100 |
| 2009/03/23 | 3,440 | 3,580 | 3,410 | 3,560 | 519,600 |
| 2009/03/19 | 3,480 | 3,480 | 3,340 | 3,340 | 319,200 |
| 2009/03/18 | 3,460 | 3,520 | 3,280 | 3,330 | 549,300 |
| 2009/03/17 | 3,290 | 3,400 | 3,260 | 3,380 | 380,400 |
| 2009/03/16 | 3,170 | 3,340 | 3,170 | 3,260 | 258,800 |
| 2009/03/13 | 3,110 | 3,220 | 3,070 | 3,220 | 434,200 |
| 2009/03/12 | 3,150 | 3,150 | 3,040 | 3,100 | 296,100 |
| 2009/03/11 | 3,210 | 3,210 | 3,090 | 3,100 | 223,700 |
| 2009/03/10 | 3,130 | 3,160 | 3,040 | 3,060 | 315,200 |
| 2009/03/09 | 3,120 | 3,170 | 3,070 | 3,090 | 345,800 |
| 2009/03/06 | 3,160 | 3,220 | 3,140 | 3,140 | 259,200 |
| 2009/03/05 | 3,240 | 3,360 | 3,230 | 3,280 | 606,900 |
| 2009/03/04 | 3,020 | 3,160 | 3,020 | 3,140 | 258,400 |
| 2009/03/03 | 3,050 | 3,170 | 3,020 | 3,110 | 445,000 |
| 2009/03/02 | 3,050 | 3,140 | 3,030 | 3,100 | 339,600 |
| 2009/02/27 | 3,180 | 3,180 | 3,050 | 3,110 | 543,100 |
| 2009/02/26 | 3,120 | 3,220 | 3,070 | 3,100 | 339,800 |
| 2009/02/25 | 3,240 | 3,270 | 3,100 | 3,170 | 651,900 |
| 2009/02/24 | 3,080 | 3,120 | 2,980 | 3,040 | 850,100 |
| 2009/02/23 | 3,390 | 3,390 | 3,210 | 3,230 | 420,700 |
| 2009/02/20 | 3,530 | 3,620 | 3,420 | 3,480 | 670,400 |
| 2009/02/19 | 3,530 | 3,530 | 3,410 | 3,430 | 420,600 |
| 2009/02/18 | 3,530 | 3,530 | 3,370 | 3,430 | 460,600 |
| 2009/02/17 | 3,510 | 3,550 | 3,460 | 3,480 | 289,700 |
| 2009/02/16 | 3,560 | 3,600 | 3,530 | 3,570 | 391,000 |
| 2009/02/13 | 3,600 | 3,630 | 3,550 | 3,570 | 549,100 |
| 2009/02/12 | 3,610 | 3,640 | 3,450 | 3,450 | 899,400 |
| 2009/02/10 | 3,860 | 3,960 | 3,780 | 3,810 | 436,200 |
| 2009/02/09 | 4,000 | 4,050 | 3,810 | 3,810 | 499,200 |
| 2009/02/06 | 4,010 | 4,080 | 3,960 | 4,000 | 536,200 |
| 2009/02/05 | 3,950 | 4,090 | 3,940 | 3,950 | 626,100 |
| 2009/02/04 | 3,850 | 4,000 | 3,830 | 3,940 | 755,000 |
| 2009/02/03 | 3,900 | 4,110 | 3,760 | 3,770 | 1,127,400 |
| 2009/02/02 | 3,830 | 3,920 | 3,770 | 3,830 | 425,400 |
| 2009/01/30 | 3,870 | 3,960 | 3,810 | 3,910 | 415,900 |
| 2009/01/29 | 3,920 | 3,960 | 3,850 | 3,930 | 521,900 |
| 2009/01/28 | 3,890 | 3,920 | 3,740 | 3,770 | 310,800 |
| 2009/01/27 | 3,770 | 3,890 | 3,760 | 3,840 | 558,800 |
| 2009/01/26 | 3,800 | 3,860 | 3,710 | 3,720 | 434,800 |
| 2009/01/23 | 4,050 | 4,060 | 3,900 | 3,900 | 1,127,700 |
| 2009/01/22 | 3,980 | 4,150 | 3,880 | 4,150 | 941,300 |
| 2009/01/21 | 3,920 | 3,980 | 3,920 | 3,930 | 856,200 |
| 2009/01/20 | 4,170 | 4,170 | 4,040 | 4,110 | 573,100 |
| 2009/01/19 | 3,970 | 4,160 | 3,970 | 4,150 | 644,800 |
| 2009/01/16 | 3,850 | 3,990 | 3,850 | 3,960 | 742,100 |
| 2009/01/15 | 3,770 | 3,920 | 3,770 | 3,890 | 927,000 |
| 2009/01/14 | 3,920 | 4,010 | 3,910 | 3,970 | 519,000 |
| 2009/01/13 | 3,900 | 3,970 | 3,820 | 3,820 | 660,600 |
| 2009/01/09 | 4,090 | 4,100 | 3,980 | 4,050 | 818,900 |
| 2009/01/08 | 4,180 | 4,200 | 4,120 | 4,140 | 717,700 |
| 2009/01/07 | 4,510 | 4,540 | 4,190 | 4,200 | 1,369,800 |
| 2009/01/06 | 4,700 | 4,710 | 4,530 | 4,560 | 564,100 |
| 2009/01/05 | 4,780 | 4,940 | 4,750 | 4,900 | 270,100 |