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 |
|---|---|---|---|---|---|
| 2011/12/30 | 6,590 | 6,600 | 6,560 | 6,600 | 145,800 |
| 2011/12/29 | 6,550 | 6,600 | 6,550 | 6,560 | 154,700 |
| 2011/12/28 | 6,550 | 6,600 | 6,540 | 6,570 | 102,900 |
| 2011/12/27 | 6,550 | 6,580 | 6,510 | 6,570 | 64,400 |
| 2011/12/26 | 6,600 | 6,600 | 6,530 | 6,590 | 120,800 |
| 2011/12/22 | 6,550 | 6,560 | 6,480 | 6,520 | 351,000 |
| 2011/12/21 | 6,700 | 6,720 | 6,550 | 6,570 | 337,600 |
| 2011/12/20 | 6,750 | 6,750 | 6,630 | 6,700 | 391,100 |
| 2011/12/19 | 6,520 | 6,670 | 6,510 | 6,630 | 473,900 |
| 2011/12/16 | 6,520 | 6,560 | 6,440 | 6,560 | 369,500 |
| 2011/12/15 | 6,580 | 6,610 | 6,510 | 6,520 | 513,100 |
| 2011/12/14 | 6,830 | 6,830 | 6,600 | 6,630 | 301,600 |
| 2011/12/13 | 6,580 | 6,730 | 6,580 | 6,730 | 456,700 |
| 2011/12/12 | 6,700 | 6,720 | 6,570 | 6,580 | 338,200 |
| 2011/12/09 | 6,510 | 6,710 | 6,500 | 6,670 | 856,200 |
| 2011/12/08 | 6,730 | 6,730 | 6,550 | 6,610 | 638,900 |
| 2011/12/07 | 6,790 | 6,870 | 6,700 | 6,800 | 450,500 |
| 2011/12/06 | 6,800 | 6,840 | 6,720 | 6,780 | 360,300 |
| 2011/12/05 | 7,020 | 7,020 | 6,780 | 6,830 | 375,900 |
| 2011/12/02 | 6,940 | 7,000 | 6,870 | 7,000 | 267,400 |
| 2011/12/01 | 6,940 | 6,950 | 6,840 | 6,900 | 448,300 |
| 2011/11/30 | 6,660 | 6,830 | 6,630 | 6,810 | 439,900 |
| 2011/11/29 | 6,700 | 6,700 | 6,610 | 6,680 | 366,700 |
| 2011/11/28 | 6,640 | 6,750 | 6,570 | 6,700 | 282,800 |
| 2011/11/25 | 6,600 | 6,740 | 6,580 | 6,650 | 311,300 |
| 2011/11/24 | 6,720 | 6,750 | 6,610 | 6,640 | 271,100 |
| 2011/11/22 | 6,620 | 6,720 | 6,600 | 6,710 | 273,000 |
| 2011/11/21 | 6,560 | 6,770 | 6,550 | 6,690 | 428,900 |
| 2011/11/18 | 6,720 | 6,720 | 6,520 | 6,570 | 594,400 |
| 2011/11/17 | 6,760 | 6,780 | 6,670 | 6,770 | 337,000 |
| 2011/11/16 | 6,840 | 6,870 | 6,760 | 6,800 | 214,100 |
| 2011/11/15 | 6,870 | 6,970 | 6,860 | 6,870 | 232,700 |
| 2011/11/14 | 7,030 | 7,060 | 6,960 | 6,970 | 198,300 |
| 2011/11/11 | 7,040 | 7,100 | 6,930 | 6,960 | 291,000 |
| 2011/11/10 | 6,990 | 7,120 | 6,970 | 7,040 | 283,300 |
| 2011/11/09 | 6,990 | 7,140 | 6,990 | 7,140 | 275,600 |
| 2011/11/08 | 6,960 | 7,020 | 6,910 | 6,950 | 381,700 |
| 2011/11/07 | 7,100 | 7,130 | 6,980 | 7,020 | 371,500 |
| 2011/11/04 | 7,300 | 7,320 | 7,130 | 7,140 | 398,600 |
| 2011/11/02 | 7,100 | 7,140 | 7,010 | 7,130 | 281,500 |
| 2011/11/01 | 7,080 | 7,110 | 7,020 | 7,100 | 264,600 |
| 2011/10/31 | 7,080 | 7,180 | 7,020 | 7,020 | 291,300 |
| 2011/10/28 | 7,130 | 7,200 | 6,990 | 7,010 | 445,100 |
| 2011/10/27 | 7,000 | 7,140 | 6,960 | 7,130 | 311,000 |
| 2011/10/26 | 6,970 | 6,990 | 6,880 | 6,930 | 334,000 |
| 2011/10/25 | 7,150 | 7,170 | 7,010 | 7,010 | 351,400 |
| 2011/10/24 | 7,160 | 7,220 | 7,130 | 7,200 | 214,900 |
| 2011/10/21 | 7,210 | 7,240 | 7,110 | 7,130 | 214,900 |
| 2011/10/20 | 7,200 | 7,260 | 7,140 | 7,260 | 349,200 |
| 2011/10/19 | 7,040 | 7,120 | 7,020 | 7,120 | 488,000 |
| 2011/10/18 | 7,150 | 7,310 | 7,150 | 7,170 | 244,800 |
| 2011/10/17 | 7,100 | 7,270 | 7,080 | 7,230 | 384,700 |
| 2011/10/14 | 7,030 | 7,100 | 6,960 | 7,000 | 550,100 |
| 2011/10/13 | 7,210 | 7,220 | 7,120 | 7,160 | 344,100 |
| 2011/10/12 | 7,180 | 7,190 | 7,100 | 7,140 | 292,100 |
| 2011/10/11 | 7,320 | 7,340 | 7,190 | 7,200 | 459,800 |
| 2011/10/07 | 7,330 | 7,390 | 7,270 | 7,300 | 396,600 |
| 2011/10/06 | 7,300 | 7,420 | 7,260 | 7,320 | 576,200 |
| 2011/10/05 | 7,130 | 7,310 | 7,070 | 7,280 | 766,000 |
| 2011/10/04 | 7,030 | 7,070 | 6,950 | 7,000 | 626,800 |
| 2011/10/03 | 7,040 | 7,230 | 6,920 | 7,210 | 488,400 |
| 2011/09/30 | 7,150 | 7,200 | 7,110 | 7,140 | 509,300 |
| 2011/09/29 | 7,110 | 7,300 | 7,110 | 7,260 | 604,500 |
| 2011/09/28 | 7,180 | 7,280 | 7,080 | 7,110 | 548,700 |
| 2011/09/27 | 7,250 | 7,310 | 7,090 | 7,180 | 552,400 |
| 2011/09/26 | 7,290 | 7,290 | 7,110 | 7,160 | 489,900 |
| 2011/09/22 | 7,280 | 7,410 | 7,250 | 7,280 | 600,300 |
| 2011/09/21 | 7,060 | 7,270 | 7,030 | 7,240 | 381,200 |
| 2011/09/20 | 7,190 | 7,190 | 6,990 | 7,030 | 377,900 |
| 2011/09/16 | 7,190 | 7,200 | 7,110 | 7,190 | 298,000 |
| 2011/09/15 | 7,090 | 7,140 | 7,070 | 7,140 | 261,100 |
| 2011/09/14 | 7,130 | 7,190 | 7,000 | 7,000 | 361,300 |
| 2011/09/13 | 7,190 | 7,190 | 7,050 | 7,160 | 225,100 |
| 2011/09/12 | 7,150 | 7,190 | 7,100 | 7,170 | 318,600 |
| 2011/09/09 | 7,000 | 7,190 | 7,000 | 7,170 | 441,500 |
| 2011/09/08 | 7,180 | 7,190 | 7,050 | 7,080 | 271,200 |
| 2011/09/07 | 7,190 | 7,190 | 7,020 | 7,100 | 409,100 |
| 2011/09/06 | 7,180 | 7,200 | 7,100 | 7,170 | 371,400 |
| 2011/09/05 | 7,040 | 7,220 | 7,040 | 7,210 | 512,000 |
| 2011/09/02 | 7,030 | 7,070 | 6,970 | 7,030 | 250,300 |
| 2011/09/01 | 7,050 | 7,080 | 6,970 | 7,080 | 367,300 |
| 2011/08/31 | 6,920 | 7,050 | 6,910 | 7,050 | 337,700 |
| 2011/08/30 | 6,930 | 7,010 | 6,900 | 6,970 | 264,600 |
| 2011/08/29 | 6,900 | 7,020 | 6,880 | 6,900 | 293,500 |
| 2011/08/26 | 6,820 | 6,890 | 6,810 | 6,850 | 249,300 |
| 2011/08/25 | 6,790 | 6,850 | 6,760 | 6,780 | 235,900 |
| 2011/08/24 | 6,830 | 6,830 | 6,680 | 6,690 | 331,900 |
| 2011/08/23 | 6,720 | 6,760 | 6,670 | 6,730 | 473,800 |
| 2011/08/22 | 6,740 | 6,780 | 6,600 | 6,630 | 336,300 |
| 2011/08/19 | 6,620 | 6,790 | 6,620 | 6,760 | 699,200 |
| 2011/08/18 | 6,780 | 6,800 | 6,640 | 6,640 | 355,300 |
| 2011/08/17 | 6,750 | 6,830 | 6,710 | 6,810 | 252,700 |
| 2011/08/16 | 6,770 | 6,870 | 6,760 | 6,850 | 391,800 |
| 2011/08/15 | 6,570 | 6,730 | 6,540 | 6,670 | 303,600 |
| 2011/08/12 | 6,750 | 6,790 | 6,510 | 6,550 | 621,000 |
| 2011/08/11 | 6,580 | 6,730 | 6,580 | 6,710 | 290,100 |
| 2011/08/10 | 6,820 | 6,840 | 6,680 | 6,700 | 389,600 |
| 2011/08/09 | 6,590 | 6,780 | 6,470 | 6,730 | 537,500 |
| 2011/08/08 | 6,850 | 6,920 | 6,740 | 6,750 | 522,900 |
| 2011/08/05 | 6,710 | 6,970 | 6,650 | 6,970 | 567,600 |
| 2011/08/04 | 7,000 | 7,060 | 6,940 | 7,050 | 815,900 |
| 2011/08/03 | 7,100 | 7,120 | 6,900 | 6,920 | 844,600 |
| 2011/08/02 | 7,230 | 7,250 | 7,170 | 7,170 | 493,700 |
| 2011/08/01 | 7,390 | 7,480 | 7,350 | 7,350 | 294,200 |
| 2011/07/29 | 7,300 | 7,450 | 7,270 | 7,420 | 452,700 |
| 2011/07/28 | 7,230 | 7,350 | 7,220 | 7,350 | 274,300 |
| 2011/07/27 | 7,330 | 7,350 | 7,240 | 7,250 | 317,400 |
| 2011/07/26 | 7,380 | 7,470 | 7,380 | 7,390 | 226,400 |
| 2011/07/25 | 7,380 | 7,450 | 7,370 | 7,410 | 207,300 |
| 2011/07/22 | 7,270 | 7,490 | 7,240 | 7,490 | 583,600 |
| 2011/07/21 | 7,290 | 7,410 | 7,260 | 7,330 | 351,400 |
| 2011/07/20 | 7,380 | 7,380 | 7,200 | 7,230 | 284,300 |
| 2011/07/19 | 7,020 | 7,250 | 7,020 | 7,220 | 469,900 |
| 2011/07/15 | 6,910 | 7,070 | 6,890 | 7,050 | 693,400 |
| 2011/07/14 | 7,110 | 7,150 | 7,060 | 7,060 | 281,900 |
| 2011/07/13 | 7,010 | 7,140 | 7,010 | 7,090 | 348,600 |
| 2011/07/12 | 7,210 | 7,270 | 7,110 | 7,140 | 516,400 |
| 2011/07/11 | 7,260 | 7,380 | 7,240 | 7,340 | 522,800 |
| 2011/07/08 | 7,280 | 7,360 | 7,180 | 7,220 | 459,200 |
| 2011/07/07 | 7,080 | 7,260 | 7,080 | 7,230 | 668,600 |
| 2011/07/06 | 7,030 | 7,140 | 7,000 | 7,140 | 474,000 |
| 2011/07/05 | 7,090 | 7,100 | 7,040 | 7,060 | 306,400 |
| 2011/07/04 | 7,000 | 7,120 | 6,970 | 7,080 | 409,900 |
| 2011/07/01 | 6,860 | 6,900 | 6,830 | 6,890 | 288,900 |
| 2011/06/30 | 6,850 | 6,850 | 6,760 | 6,810 | 338,900 |
| 2011/06/29 | 6,800 | 6,840 | 6,700 | 6,800 | 226,900 |
| 2011/06/28 | 6,710 | 6,850 | 6,690 | 6,790 | 485,800 |
| 2011/06/27 | 6,570 | 6,650 | 6,550 | 6,610 | 297,100 |
| 2011/06/24 | 6,590 | 6,660 | 6,560 | 6,600 | 381,300 |
| 2011/06/23 | 6,570 | 6,600 | 6,490 | 6,530 | 367,900 |
| 2011/06/22 | 6,500 | 6,660 | 6,500 | 6,640 | 227,800 |
| 2011/06/21 | 6,400 | 6,550 | 6,370 | 6,550 | 321,500 |
| 2011/06/20 | 6,500 | 6,530 | 6,460 | 6,460 | 446,500 |
| 2011/06/17 | 6,540 | 6,680 | 6,540 | 6,580 | 485,900 |
| 2011/06/16 | 6,660 | 6,690 | 6,530 | 6,560 | 498,000 |
| 2011/06/15 | 6,840 | 6,850 | 6,690 | 6,740 | 377,200 |
| 2011/06/14 | 6,750 | 6,870 | 6,740 | 6,840 | 468,600 |
| 2011/06/13 | 6,860 | 6,910 | 6,710 | 6,730 | 651,500 |
| 2011/06/10 | 6,880 | 7,060 | 6,880 | 7,000 | 751,400 |
| 2011/06/09 | 6,890 | 6,950 | 6,810 | 6,930 | 355,500 |
| 2011/06/08 | 6,870 | 6,910 | 6,840 | 6,880 | 248,600 |
| 2011/06/07 | 6,880 | 6,950 | 6,870 | 6,940 | 271,300 |
| 2011/06/06 | 6,890 | 6,950 | 6,860 | 6,890 | 379,400 |
| 2011/06/03 | 6,800 | 6,990 | 6,770 | 6,930 | 614,700 |
| 2011/06/02 | 6,770 | 6,800 | 6,700 | 6,700 | 292,200 |
| 2011/06/01 | 6,780 | 6,850 | 6,750 | 6,800 | 344,200 |
| 2011/05/31 | 6,600 | 6,760 | 6,600 | 6,720 | 487,800 |
| 2011/05/30 | 6,610 | 6,690 | 6,600 | 6,620 | 211,900 |
| 2011/05/27 | 6,600 | 6,700 | 6,560 | 6,660 | 391,800 |
| 2011/05/26 | 6,600 | 6,650 | 6,530 | 6,540 | 381,700 |
| 2011/05/25 | 6,600 | 6,660 | 6,560 | 6,640 | 402,900 |
| 2011/05/24 | 6,500 | 6,590 | 6,490 | 6,500 | 436,300 |
| 2011/05/23 | 6,620 | 6,650 | 6,540 | 6,560 | 443,900 |
| 2011/05/20 | 6,670 | 6,760 | 6,650 | 6,660 | 353,600 |
| 2011/05/19 | 6,730 | 6,780 | 6,680 | 6,740 | 365,700 |
| 2011/05/18 | 6,710 | 6,780 | 6,700 | 6,750 | 353,500 |
| 2011/05/17 | 6,640 | 6,710 | 6,600 | 6,660 | 248,100 |
| 2011/05/16 | 6,560 | 6,660 | 6,560 | 6,650 | 355,400 |
| 2011/05/13 | 6,850 | 6,860 | 6,630 | 6,710 | 408,600 |
| 2011/05/12 | 6,790 | 6,930 | 6,790 | 6,850 | 407,700 |
| 2011/05/11 | 6,830 | 6,920 | 6,820 | 6,880 | 549,400 |
| 2011/05/10 | 6,650 | 6,860 | 6,640 | 6,790 | 513,300 |
| 2011/05/09 | 6,670 | 6,780 | 6,640 | 6,710 | 473,500 |
| 2011/05/06 | 6,360 | 6,630 | 6,340 | 6,580 | 475,800 |
| 2011/05/02 | 6,540 | 6,650 | 6,490 | 6,620 | 314,800 |
| 2011/04/28 | 6,400 | 6,470 | 6,380 | 6,450 | 479,500 |
| 2011/04/27 | 6,320 | 6,350 | 6,270 | 6,330 | 301,900 |
| 2011/04/26 | 6,260 | 6,300 | 6,220 | 6,280 | 270,800 |
| 2011/04/25 | 6,340 | 6,370 | 6,270 | 6,270 | 261,200 |
| 2011/04/22 | 6,290 | 6,360 | 6,230 | 6,330 | 357,200 |
| 2011/04/21 | 6,210 | 6,290 | 6,170 | 6,270 | 447,600 |
| 2011/04/20 | 6,370 | 6,370 | 6,150 | 6,180 | 647,600 |
| 2011/04/19 | 6,270 | 6,390 | 6,260 | 6,390 | 411,800 |
| 2011/04/18 | 6,270 | 6,350 | 6,220 | 6,300 | 392,600 |
| 2011/04/15 | 6,300 | 6,320 | 6,180 | 6,230 | 297,900 |
| 2011/04/14 | 6,290 | 6,290 | 6,180 | 6,270 | 453,200 |
| 2011/04/13 | 6,270 | 6,320 | 6,230 | 6,280 | 297,400 |
| 2011/04/12 | 6,180 | 6,250 | 6,150 | 6,230 | 385,400 |
| 2011/04/11 | 6,300 | 6,330 | 6,200 | 6,200 | 337,600 |
| 2011/04/08 | 6,110 | 6,300 | 6,070 | 6,250 | 523,900 |
| 2011/04/07 | 6,250 | 6,350 | 6,170 | 6,210 | 733,300 |
| 2011/04/06 | 6,260 | 6,320 | 6,180 | 6,260 | 1,133,200 |
| 2011/04/05 | 6,110 | 6,230 | 6,070 | 6,120 | 1,130,300 |
| 2011/04/04 | 6,070 | 6,120 | 6,040 | 6,080 | 1,060,600 |
| 2011/04/01 | 5,910 | 5,980 | 5,830 | 5,890 | 930,700 |
| 2011/03/31 | 5,760 | 5,770 | 5,600 | 5,730 | 1,237,500 |
| 2011/03/30 | 5,600 | 5,620 | 5,470 | 5,560 | 1,174,300 |
| 2011/03/29 | 5,670 | 5,720 | 5,520 | 5,600 | 1,233,400 |
| 2011/03/28 | 5,930 | 6,070 | 5,860 | 5,910 | 1,147,100 |
| 2011/03/25 | 6,250 | 6,270 | 6,010 | 6,050 | 1,288,800 |
| 2011/03/24 | 6,250 | 6,320 | 6,160 | 6,280 | 797,400 |
| 2011/03/23 | 6,470 | 6,520 | 6,050 | 6,120 | 1,018,500 |
| 2011/03/22 | 6,490 | 6,580 | 6,320 | 6,400 | 1,015,300 |
| 2011/03/18 | 6,180 | 6,390 | 6,180 | 6,370 | 927,700 |
| 2011/03/17 | 5,850 | 6,260 | 5,700 | 6,120 | 1,120,200 |
| 2011/03/16 | 6,060 | 6,130 | 5,750 | 5,950 | 1,271,500 |
| 2011/03/15 | 6,150 | 6,150 | 5,250 | 5,560 | 1,753,300 |
| 2011/03/14 | 6,580 | 6,680 | 6,130 | 6,250 | 905,800 |
| 2011/03/11 | 6,670 | 6,750 | 6,630 | 6,680 | 656,900 |
| 2011/03/10 | 6,850 | 6,900 | 6,710 | 6,770 | 567,300 |
| 2011/03/09 | 6,820 | 6,960 | 6,820 | 6,860 | 671,700 |
| 2011/03/08 | 6,820 | 6,820 | 6,650 | 6,670 | 534,600 |
| 2011/03/07 | 6,850 | 6,880 | 6,780 | 6,810 | 398,500 |
| 2011/03/04 | 6,860 | 6,920 | 6,780 | 6,840 | 610,500 |
| 2011/03/03 | 6,850 | 6,920 | 6,670 | 6,790 | 866,000 |
| 2011/03/02 | 6,850 | 7,030 | 6,750 | 6,800 | 1,027,400 |
| 2011/03/01 | 6,670 | 6,880 | 6,640 | 6,850 | 797,300 |
| 2011/02/28 | 6,550 | 6,720 | 6,540 | 6,670 | 805,200 |
| 2011/02/25 | 6,520 | 6,650 | 6,520 | 6,630 | 840,300 |
| 2011/02/24 | 6,810 | 6,810 | 6,590 | 6,620 | 827,600 |
| 2011/02/23 | 6,810 | 6,920 | 6,810 | 6,830 | 627,100 |
| 2011/02/22 | 6,910 | 6,980 | 6,870 | 6,910 | 672,200 |
| 2011/02/21 | 6,910 | 7,180 | 6,910 | 7,110 | 768,400 |
| 2011/02/18 | 6,930 | 6,940 | 6,880 | 6,940 | 544,400 |
| 2011/02/17 | 6,880 | 7,040 | 6,880 | 7,000 | 603,700 |
| 2011/02/16 | 6,890 | 7,020 | 6,840 | 6,880 | 719,000 |
| 2011/02/15 | 6,780 | 6,890 | 6,730 | 6,830 | 869,700 |
| 2011/02/14 | 6,560 | 7,000 | 6,560 | 6,870 | 1,461,500 |
| 2011/02/10 | 6,270 | 6,540 | 6,270 | 6,480 | 1,418,800 |
| 2011/02/09 | 6,330 | 6,450 | 6,300 | 6,350 | 948,000 |
| 2011/02/08 | 6,350 | 6,460 | 6,280 | 6,430 | 1,331,200 |
| 2011/02/07 | 6,520 | 6,670 | 6,460 | 6,500 | 720,200 |
| 2011/02/04 | 6,730 | 6,800 | 6,590 | 6,600 | 717,700 |
| 2011/02/03 | 6,760 | 6,770 | 6,680 | 6,730 | 804,500 |
| 2011/02/02 | 6,900 | 7,150 | 6,800 | 6,860 | 1,456,300 |
| 2011/02/01 | 6,550 | 6,750 | 6,520 | 6,750 | 1,829,100 |
| 2011/01/31 | 5,730 | 5,760 | 5,680 | 5,750 | 344,800 |
| 2011/01/28 | 5,780 | 5,790 | 5,710 | 5,730 | 501,300 |
| 2011/01/27 | 5,800 | 5,830 | 5,740 | 5,800 | 442,900 |
| 2011/01/26 | 5,710 | 5,800 | 5,700 | 5,760 | 414,600 |
| 2011/01/25 | 5,650 | 5,740 | 5,650 | 5,680 | 575,000 |
| 2011/01/24 | 5,660 | 5,730 | 5,630 | 5,710 | 358,100 |
| 2011/01/21 | 5,820 | 5,830 | 5,740 | 5,760 | 462,100 |
| 2011/01/20 | 5,810 | 5,900 | 5,790 | 5,840 | 589,300 |
| 2011/01/19 | 5,800 | 5,840 | 5,750 | 5,790 | 292,500 |
| 2011/01/18 | 5,620 | 5,780 | 5,620 | 5,720 | 306,300 |
| 2011/01/17 | 5,760 | 5,760 | 5,680 | 5,690 | 231,200 |
| 2011/01/14 | 5,750 | 5,830 | 5,720 | 5,760 | 367,500 |
| 2011/01/13 | 5,740 | 5,860 | 5,710 | 5,840 | 441,600 |
| 2011/01/12 | 5,640 | 5,750 | 5,620 | 5,670 | 556,300 |
| 2011/01/11 | 5,600 | 5,680 | 5,570 | 5,650 | 307,500 |
| 2011/01/07 | 5,590 | 5,600 | 5,570 | 5,590 | 192,700 |
| 2011/01/06 | 5,570 | 5,590 | 5,520 | 5,590 | 285,500 |
| 2011/01/05 | 5,590 | 5,600 | 5,510 | 5,560 | 347,800 |
| 2011/01/04 | 5,600 | 5,640 | 5,580 | 5,610 | 238,400 |