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 |
|---|---|---|---|---|---|
| 2010/12/30 | 5,600 | 5,610 | 5,560 | 5,560 | 235,000 |
| 2010/12/29 | 5,590 | 5,660 | 5,590 | 5,640 | 272,200 |
| 2010/12/28 | 5,560 | 5,600 | 5,560 | 5,580 | 146,400 |
| 2010/12/27 | 5,530 | 5,600 | 5,530 | 5,580 | 213,600 |
| 2010/12/24 | 5,520 | 5,590 | 5,500 | 5,580 | 192,500 |
| 2010/12/22 | 5,560 | 5,620 | 5,560 | 5,590 | 397,700 |
| 2010/12/21 | 5,570 | 5,610 | 5,550 | 5,580 | 415,600 |
| 2010/12/20 | 5,560 | 5,620 | 5,540 | 5,590 | 629,900 |
| 2010/12/17 | 5,530 | 5,560 | 5,500 | 5,500 | 440,600 |
| 2010/12/16 | 5,560 | 5,590 | 5,540 | 5,570 | 290,400 |
| 2010/12/15 | 5,660 | 5,690 | 5,560 | 5,580 | 569,600 |
| 2010/12/14 | 5,470 | 5,610 | 5,460 | 5,610 | 482,800 |
| 2010/12/13 | 5,480 | 5,520 | 5,440 | 5,510 | 311,200 |
| 2010/12/10 | 5,450 | 5,480 | 5,420 | 5,450 | 546,100 |
| 2010/12/09 | 5,510 | 5,550 | 5,460 | 5,520 | 370,900 |
| 2010/12/08 | 5,450 | 5,510 | 5,440 | 5,510 | 534,000 |
| 2010/12/07 | 5,320 | 5,430 | 5,290 | 5,390 | 656,500 |
| 2010/12/06 | 5,330 | 5,350 | 5,310 | 5,350 | 273,000 |
| 2010/12/03 | 5,300 | 5,320 | 5,270 | 5,320 | 334,200 |
| 2010/12/02 | 5,270 | 5,280 | 5,240 | 5,250 | 234,300 |
| 2010/12/01 | 5,220 | 5,230 | 5,150 | 5,190 | 236,300 |
| 2010/11/30 | 5,180 | 5,240 | 5,160 | 5,180 | 456,800 |
| 2010/11/29 | 5,190 | 5,250 | 5,160 | 5,210 | 295,300 |
| 2010/11/26 | 5,260 | 5,280 | 5,170 | 5,180 | 252,500 |
| 2010/11/25 | 5,280 | 5,300 | 5,220 | 5,250 | 290,500 |
| 2010/11/24 | 5,170 | 5,330 | 5,160 | 5,270 | 516,400 |
| 2010/11/22 | 5,220 | 5,220 | 5,160 | 5,160 | 109,400 |
| 2010/11/19 | 5,230 | 5,250 | 5,170 | 5,170 | 381,300 |
| 2010/11/18 | 5,270 | 5,270 | 5,160 | 5,230 | 341,000 |
| 2010/11/17 | 5,130 | 5,220 | 5,130 | 5,190 | 349,800 |
| 2010/11/16 | 5,210 | 5,220 | 5,150 | 5,180 | 293,900 |
| 2010/11/15 | 5,270 | 5,270 | 5,160 | 5,170 | 210,100 |
| 2010/11/12 | 5,240 | 5,300 | 5,200 | 5,210 | 241,000 |
| 2010/11/11 | 5,260 | 5,290 | 5,170 | 5,230 | 307,000 |
| 2010/11/10 | 5,280 | 5,350 | 5,250 | 5,280 | 366,800 |
| 2010/11/09 | 5,280 | 5,350 | 5,250 | 5,290 | 265,800 |
| 2010/11/08 | 5,260 | 5,290 | 5,210 | 5,290 | 263,600 |
| 2010/11/05 | 5,240 | 5,260 | 5,190 | 5,230 | 320,500 |
| 2010/11/04 | 5,130 | 5,190 | 5,100 | 5,180 | 600,900 |
| 2010/11/02 | 4,920 | 4,960 | 4,870 | 4,955 | 442,600 |
| 2010/11/01 | 4,870 | 4,920 | 4,850 | 4,850 | 316,500 |
| 2010/10/29 | 4,860 | 4,880 | 4,775 | 4,860 | 580,600 |
| 2010/10/28 | 4,915 | 4,935 | 4,870 | 4,880 | 505,800 |
| 2010/10/27 | 4,910 | 4,930 | 4,870 | 4,885 | 598,600 |
| 2010/10/26 | 4,960 | 5,020 | 4,925 | 4,930 | 469,400 |
| 2010/10/25 | 5,010 | 5,080 | 5,000 | 5,010 | 202,200 |
| 2010/10/22 | 5,050 | 5,090 | 5,040 | 5,050 | 180,100 |
| 2010/10/21 | 5,090 | 5,140 | 5,030 | 5,070 | 297,400 |
| 2010/10/20 | 5,160 | 5,160 | 5,090 | 5,130 | 372,000 |
| 2010/10/19 | 5,130 | 5,210 | 5,100 | 5,170 | 505,600 |
| 2010/10/18 | 5,050 | 5,270 | 5,030 | 5,200 | 472,500 |
| 2010/10/15 | 5,100 | 5,110 | 5,020 | 5,060 | 347,700 |
| 2010/10/14 | 5,190 | 5,250 | 5,150 | 5,160 | 481,400 |
| 2010/10/13 | 5,080 | 5,190 | 5,040 | 5,090 | 327,600 |
| 2010/10/12 | 5,160 | 5,160 | 5,000 | 5,020 | 206,700 |
| 2010/10/08 | 5,130 | 5,190 | 5,120 | 5,120 | 200,200 |
| 2010/10/07 | 5,280 | 5,370 | 5,170 | 5,210 | 468,600 |
| 2010/10/06 | 5,200 | 5,270 | 5,170 | 5,270 | 498,000 |
| 2010/10/05 | 5,010 | 5,110 | 4,955 | 5,100 | 634,400 |
| 2010/10/04 | 5,040 | 5,090 | 4,985 | 5,000 | 396,800 |
| 2010/10/01 | 5,000 | 5,030 | 4,950 | 4,990 | 285,500 |
| 2010/09/30 | 4,915 | 5,070 | 4,915 | 4,990 | 582,600 |
| 2010/09/29 | 4,975 | 5,010 | 4,880 | 4,885 | 561,600 |
| 2010/09/28 | 5,070 | 5,110 | 4,945 | 4,985 | 546,000 |
| 2010/09/27 | 5,070 | 5,140 | 5,040 | 5,120 | 246,700 |
| 2010/09/24 | 5,080 | 5,080 | 5,020 | 5,020 | 259,400 |
| 2010/09/22 | 5,050 | 5,110 | 5,050 | 5,090 | 211,800 |
| 2010/09/21 | 5,120 | 5,170 | 5,050 | 5,070 | 177,300 |
| 2010/09/17 | 5,100 | 5,130 | 5,070 | 5,110 | 152,200 |
| 2010/09/16 | 5,170 | 5,170 | 5,050 | 5,060 | 230,500 |
| 2010/09/15 | 5,000 | 5,190 | 4,985 | 5,130 | 356,200 |
| 2010/09/14 | 4,990 | 5,050 | 4,960 | 4,970 | 303,500 |
| 2010/09/13 | 5,010 | 5,020 | 4,955 | 4,970 | 286,300 |
| 2010/09/10 | 5,010 | 5,070 | 4,950 | 5,000 | 808,600 |
| 2010/09/09 | 5,180 | 5,200 | 5,050 | 5,080 | 330,500 |
| 2010/09/08 | 5,190 | 5,210 | 5,130 | 5,150 | 250,600 |
| 2010/09/07 | 5,140 | 5,240 | 5,130 | 5,210 | 317,200 |
| 2010/09/06 | 5,110 | 5,170 | 5,080 | 5,140 | 376,800 |
| 2010/09/03 | 5,060 | 5,120 | 5,010 | 5,040 | 291,900 |
| 2010/09/02 | 5,120 | 5,120 | 5,000 | 5,040 | 308,600 |
| 2010/09/01 | 4,870 | 5,070 | 4,850 | 5,070 | 460,500 |
| 2010/08/31 | 4,985 | 5,000 | 4,820 | 4,820 | 619,000 |
| 2010/08/30 | 5,070 | 5,150 | 5,010 | 5,050 | 307,100 |
| 2010/08/27 | 4,970 | 5,060 | 4,970 | 5,040 | 246,700 |
| 2010/08/26 | 5,030 | 5,050 | 5,000 | 5,030 | 310,800 |
| 2010/08/25 | 5,030 | 5,080 | 5,030 | 5,060 | 308,000 |
| 2010/08/24 | 5,040 | 5,090 | 5,040 | 5,090 | 319,600 |
| 2010/08/23 | 5,000 | 5,080 | 4,995 | 5,040 | 315,600 |
| 2010/08/20 | 5,000 | 5,090 | 5,000 | 5,020 | 227,600 |
| 2010/08/19 | 5,080 | 5,130 | 5,060 | 5,090 | 342,600 |
| 2010/08/18 | 5,030 | 5,090 | 4,935 | 5,050 | 470,000 |
| 2010/08/17 | 4,850 | 4,975 | 4,850 | 4,960 | 308,600 |
| 2010/08/16 | 4,805 | 4,895 | 4,795 | 4,875 | 258,400 |
| 2010/08/13 | 4,825 | 4,845 | 4,800 | 4,805 | 791,700 |
| 2010/08/12 | 4,850 | 4,860 | 4,810 | 4,845 | 494,100 |
| 2010/08/11 | 4,915 | 4,950 | 4,870 | 4,915 | 294,900 |
| 2010/08/10 | 4,980 | 5,000 | 4,925 | 4,985 | 430,900 |
| 2010/08/09 | 5,040 | 5,100 | 5,020 | 5,080 | 214,700 |
| 2010/08/06 | 4,995 | 5,100 | 4,970 | 5,060 | 485,600 |
| 2010/08/05 | 5,050 | 5,050 | 4,960 | 5,020 | 237,400 |
| 2010/08/04 | 4,900 | 4,985 | 4,870 | 4,940 | 495,400 |
| 2010/08/03 | 4,755 | 4,980 | 4,750 | 4,970 | 958,200 |
| 2010/08/02 | 4,705 | 4,745 | 4,600 | 4,615 | 504,400 |
| 2010/07/30 | 4,755 | 4,760 | 4,665 | 4,700 | 439,600 |
| 2010/07/29 | 4,790 | 4,835 | 4,775 | 4,790 | 249,500 |
| 2010/07/28 | 4,725 | 4,800 | 4,715 | 4,795 | 307,300 |
| 2010/07/27 | 4,700 | 4,720 | 4,665 | 4,680 | 281,300 |
| 2010/07/26 | 4,650 | 4,700 | 4,635 | 4,685 | 293,500 |
| 2010/07/23 | 4,625 | 4,685 | 4,575 | 4,630 | 682,600 |
| 2010/07/22 | 4,570 | 4,635 | 4,550 | 4,595 | 492,500 |
| 2010/07/21 | 4,800 | 4,820 | 4,645 | 4,690 | 595,200 |
| 2010/07/20 | 4,865 | 4,890 | 4,790 | 4,815 | 441,300 |
| 2010/07/16 | 4,870 | 4,935 | 4,835 | 4,860 | 349,400 |
| 2010/07/15 | 4,950 | 4,950 | 4,815 | 4,845 | 568,400 |
| 2010/07/14 | 5,050 | 5,070 | 4,910 | 4,950 | 469,700 |
| 2010/07/13 | 4,985 | 5,040 | 4,960 | 4,995 | 352,300 |
| 2010/07/12 | 4,990 | 5,020 | 4,915 | 4,930 | 323,700 |
| 2010/07/09 | 5,040 | 5,040 | 4,925 | 4,950 | 651,500 |
| 2010/07/08 | 5,100 | 5,130 | 5,000 | 5,030 | 358,100 |
| 2010/07/07 | 5,050 | 5,050 | 4,940 | 5,040 | 525,800 |
| 2010/07/06 | 4,960 | 5,040 | 4,925 | 5,040 | 309,900 |
| 2010/07/05 | 4,860 | 4,975 | 4,855 | 4,960 | 419,300 |
| 2010/07/02 | 4,890 | 4,985 | 4,850 | 4,930 | 709,900 |
| 2010/07/01 | 4,960 | 4,995 | 4,915 | 4,950 | 563,100 |
| 2010/06/30 | 4,880 | 5,150 | 4,875 | 5,030 | 1,022,100 |
| 2010/06/29 | 4,850 | 4,930 | 4,825 | 4,865 | 416,700 |
| 2010/06/28 | 4,900 | 4,900 | 4,825 | 4,860 | 324,300 |
| 2010/06/25 | 5,000 | 5,020 | 4,920 | 4,950 | 562,100 |
| 2010/06/24 | 4,935 | 4,960 | 4,905 | 4,940 | 372,700 |
| 2010/06/23 | 4,900 | 4,935 | 4,810 | 4,905 | 507,600 |
| 2010/06/22 | 4,825 | 4,960 | 4,820 | 4,925 | 418,200 |
| 2010/06/21 | 4,790 | 4,845 | 4,770 | 4,825 | 175,400 |
| 2010/06/18 | 4,810 | 4,810 | 4,755 | 4,775 | 277,500 |
| 2010/06/17 | 4,740 | 4,775 | 4,740 | 4,765 | 214,100 |
| 2010/06/16 | 4,805 | 4,815 | 4,765 | 4,810 | 177,400 |
| 2010/06/15 | 4,800 | 4,800 | 4,750 | 4,755 | 250,200 |
| 2010/06/14 | 4,800 | 4,825 | 4,750 | 4,815 | 199,800 |
| 2010/06/11 | 4,780 | 4,800 | 4,745 | 4,755 | 415,400 |
| 2010/06/10 | 4,710 | 4,770 | 4,700 | 4,755 | 432,300 |
| 2010/06/09 | 4,605 | 4,685 | 4,555 | 4,680 | 402,100 |
| 2010/06/08 | 4,615 | 4,630 | 4,585 | 4,620 | 282,900 |
| 2010/06/07 | 4,665 | 4,695 | 4,585 | 4,630 | 481,500 |
| 2010/06/04 | 4,785 | 4,785 | 4,700 | 4,735 | 439,800 |
| 2010/06/03 | 4,640 | 4,825 | 4,610 | 4,795 | 662,400 |
| 2010/06/02 | 4,530 | 4,610 | 4,505 | 4,570 | 274,600 |
| 2010/06/01 | 4,565 | 4,620 | 4,490 | 4,590 | 164,400 |
| 2010/05/31 | 4,560 | 4,650 | 4,560 | 4,595 | 263,300 |
| 2010/05/28 | 4,590 | 4,650 | 4,540 | 4,590 | 580,100 |
| 2010/05/27 | 4,455 | 4,575 | 4,435 | 4,575 | 460,100 |
| 2010/05/26 | 4,515 | 4,555 | 4,460 | 4,525 | 578,400 |
| 2010/05/25 | 4,560 | 4,575 | 4,485 | 4,510 | 423,600 |
| 2010/05/24 | 4,605 | 4,610 | 4,525 | 4,585 | 386,400 |
| 2010/05/21 | 4,560 | 4,580 | 4,460 | 4,535 | 854,000 |
| 2010/05/20 | 4,665 | 4,685 | 4,550 | 4,630 | 983,300 |
| 2010/05/19 | 4,740 | 4,795 | 4,670 | 4,735 | 688,400 |
| 2010/05/18 | 4,885 | 4,970 | 4,815 | 4,840 | 368,800 |
| 2010/05/17 | 4,920 | 4,975 | 4,885 | 4,900 | 408,000 |
| 2010/05/14 | 4,950 | 5,010 | 4,950 | 4,980 | 393,200 |
| 2010/05/13 | 5,030 | 5,040 | 4,975 | 5,030 | 291,400 |
| 2010/05/12 | 4,965 | 5,040 | 4,940 | 4,965 | 584,600 |
| 2010/05/11 | 5,140 | 5,150 | 5,020 | 5,030 | 339,100 |
| 2010/05/10 | 5,130 | 5,160 | 5,000 | 5,130 | 507,000 |
| 2010/05/07 | 5,020 | 5,100 | 4,910 | 5,080 | 949,600 |
| 2010/05/06 | 5,140 | 5,350 | 5,060 | 5,210 | 1,025,900 |
| 2010/04/30 | 4,935 | 5,080 | 4,930 | 5,040 | 696,400 |
| 2010/04/28 | 4,815 | 4,835 | 4,735 | 4,775 | 457,000 |
| 2010/04/27 | 4,835 | 4,865 | 4,750 | 4,775 | 389,200 |
| 2010/04/26 | 4,850 | 4,930 | 4,845 | 4,875 | 366,700 |
| 2010/04/23 | 4,700 | 4,780 | 4,680 | 4,780 | 281,800 |
| 2010/04/22 | 4,715 | 4,720 | 4,640 | 4,685 | 167,800 |
| 2010/04/21 | 4,690 | 4,750 | 4,685 | 4,730 | 231,900 |
| 2010/04/20 | 4,690 | 4,745 | 4,635 | 4,645 | 276,400 |
| 2010/04/19 | 4,625 | 4,690 | 4,620 | 4,650 | 284,600 |
| 2010/04/16 | 4,710 | 4,790 | 4,680 | 4,690 | 478,800 |
| 2010/04/15 | 4,700 | 4,760 | 4,675 | 4,690 | 305,000 |
| 2010/04/14 | 4,620 | 4,695 | 4,620 | 4,660 | 298,500 |
| 2010/04/13 | 4,610 | 4,640 | 4,570 | 4,620 | 198,100 |
| 2010/04/12 | 4,625 | 4,695 | 4,625 | 4,645 | 177,100 |
| 2010/04/09 | 4,640 | 4,685 | 4,560 | 4,625 | 339,300 |
| 2010/04/08 | 4,695 | 4,720 | 4,620 | 4,630 | 318,100 |
| 2010/04/07 | 4,660 | 4,780 | 4,655 | 4,690 | 695,800 |
| 2010/04/06 | 4,650 | 4,670 | 4,605 | 4,650 | 220,000 |
| 2010/04/05 | 4,580 | 4,630 | 4,570 | 4,630 | 399,000 |
| 2010/04/02 | 4,560 | 4,560 | 4,510 | 4,525 | 217,900 |
| 2010/04/01 | 4,500 | 4,565 | 4,500 | 4,555 | 324,200 |
| 2010/03/31 | 4,590 | 4,645 | 4,495 | 4,510 | 367,700 |
| 2010/03/30 | 4,510 | 4,585 | 4,495 | 4,585 | 360,700 |
| 2010/03/29 | 4,430 | 4,490 | 4,415 | 4,485 | 254,200 |
| 2010/03/26 | 4,500 | 4,530 | 4,490 | 4,530 | 258,500 |
| 2010/03/25 | 4,505 | 4,505 | 4,455 | 4,485 | 228,300 |
| 2010/03/24 | 4,455 | 4,470 | 4,420 | 4,445 | 339,000 |
| 2010/03/23 | 4,470 | 4,510 | 4,460 | 4,460 | 246,600 |
| 2010/03/19 | 4,485 | 4,510 | 4,450 | 4,500 | 337,700 |
| 2010/03/18 | 4,495 | 4,535 | 4,480 | 4,490 | 398,600 |
| 2010/03/17 | 4,550 | 4,550 | 4,465 | 4,495 | 400,600 |
| 2010/03/16 | 4,450 | 4,515 | 4,450 | 4,500 | 233,800 |
| 2010/03/15 | 4,475 | 4,515 | 4,455 | 4,470 | 183,500 |
| 2010/03/12 | 4,475 | 4,515 | 4,450 | 4,490 | 480,500 |
| 2010/03/11 | 4,450 | 4,485 | 4,405 | 4,470 | 372,000 |
| 2010/03/10 | 4,505 | 4,510 | 4,365 | 4,390 | 563,700 |
| 2010/03/09 | 4,490 | 4,530 | 4,490 | 4,505 | 231,200 |
| 2010/03/08 | 4,540 | 4,555 | 4,485 | 4,530 | 389,000 |
| 2010/03/05 | 4,500 | 4,575 | 4,490 | 4,520 | 511,100 |
| 2010/03/04 | 4,455 | 4,470 | 4,405 | 4,420 | 441,300 |
| 2010/03/03 | 4,390 | 4,395 | 4,310 | 4,385 | 375,400 |
| 2010/03/02 | 4,415 | 4,415 | 4,360 | 4,395 | 161,400 |
| 2010/03/01 | 4,355 | 4,425 | 4,345 | 4,415 | 242,800 |
| 2010/02/26 | 4,300 | 4,355 | 4,285 | 4,345 | 293,100 |
| 2010/02/25 | 4,340 | 4,380 | 4,280 | 4,290 | 417,700 |
| 2010/02/24 | 4,280 | 4,335 | 4,265 | 4,335 | 446,000 |
| 2010/02/23 | 4,335 | 4,350 | 4,295 | 4,315 | 581,000 |
| 2010/02/22 | 4,355 | 4,410 | 4,350 | 4,390 | 381,900 |
| 2010/02/19 | 4,475 | 4,475 | 4,330 | 4,340 | 376,100 |
| 2010/02/18 | 4,445 | 4,460 | 4,405 | 4,450 | 259,900 |
| 2010/02/17 | 4,445 | 4,460 | 4,425 | 4,440 | 216,200 |
| 2010/02/16 | 4,415 | 4,430 | 4,360 | 4,380 | 213,900 |
| 2010/02/15 | 4,450 | 4,465 | 4,400 | 4,435 | 146,900 |
| 2010/02/12 | 4,435 | 4,470 | 4,395 | 4,465 | 334,200 |
| 2010/02/10 | 4,535 | 4,545 | 4,410 | 4,435 | 458,900 |
| 2010/02/09 | 4,450 | 4,580 | 4,445 | 4,565 | 636,700 |
| 2010/02/08 | 4,385 | 4,490 | 4,350 | 4,450 | 528,200 |
| 2010/02/05 | 4,395 | 4,405 | 4,325 | 4,360 | 382,900 |
| 2010/02/04 | 4,525 | 4,565 | 4,400 | 4,470 | 372,800 |
| 2010/02/03 | 4,530 | 4,590 | 4,480 | 4,495 | 322,000 |
| 2010/02/02 | 4,360 | 4,520 | 4,305 | 4,490 | 548,000 |
| 2010/02/01 | 4,335 | 4,370 | 4,265 | 4,350 | 250,200 |
| 2010/01/29 | 4,315 | 4,330 | 4,290 | 4,310 | 315,100 |
| 2010/01/28 | 4,350 | 4,355 | 4,260 | 4,305 | 340,300 |
| 2010/01/27 | 4,320 | 4,390 | 4,315 | 4,350 | 405,500 |
| 2010/01/26 | 4,345 | 4,400 | 4,320 | 4,355 | 215,200 |
| 2010/01/25 | 4,470 | 4,485 | 4,360 | 4,365 | 424,000 |
| 2010/01/22 | 4,525 | 4,550 | 4,455 | 4,545 | 317,100 |
| 2010/01/21 | 4,490 | 4,570 | 4,460 | 4,560 | 387,800 |
| 2010/01/20 | 4,500 | 4,500 | 4,445 | 4,470 | 291,100 |
| 2010/01/19 | 4,535 | 4,555 | 4,480 | 4,510 | 225,100 |
| 2010/01/18 | 4,400 | 4,520 | 4,400 | 4,490 | 285,500 |
| 2010/01/15 | 4,500 | 4,535 | 4,460 | 4,490 | 322,300 |
| 2010/01/14 | 4,515 | 4,575 | 4,505 | 4,535 | 269,900 |
| 2010/01/13 | 4,660 | 4,690 | 4,515 | 4,525 | 492,700 |
| 2010/01/12 | 4,570 | 4,650 | 4,560 | 4,650 | 427,200 |
| 2010/01/08 | 4,510 | 4,575 | 4,505 | 4,540 | 345,700 |
| 2010/01/07 | 4,490 | 4,525 | 4,455 | 4,490 | 258,800 |
| 2010/01/06 | 4,485 | 4,550 | 4,460 | 4,530 | 371,700 |
| 2010/01/05 | 4,520 | 4,520 | 4,420 | 4,450 | 428,500 |
| 2010/01/04 | 4,405 | 4,450 | 4,395 | 4,430 | 128,800 |