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 |
|---|---|---|---|---|---|
| 2024/11/08 | 17,225 | 17,375 | 17,095 | 17,135 | 189,600 |
| 2024/11/07 | 17,105 | 17,325 | 17,080 | 17,300 | 258,000 |
| 2024/11/06 | 17,145 | 17,300 | 16,985 | 17,050 | 281,400 |
| 2024/11/05 | 16,990 | 17,025 | 16,725 | 16,885 | 258,400 |
| 2024/11/01 | 16,600 | 16,985 | 16,580 | 16,880 | 208,000 |
| 2024/10/31 | 16,740 | 16,960 | 16,575 | 16,880 | 332,000 |
| 2024/10/30 | 16,420 | 16,875 | 16,330 | 16,720 | 1,311,800 |
| 2024/10/29 | 16,970 | 17,145 | 16,310 | 16,660 | 588,800 |
| 2024/10/28 | 16,830 | 16,855 | 16,695 | 16,780 | 239,500 |
| 2024/10/25 | 16,760 | 16,805 | 16,655 | 16,745 | 243,600 |
| 2024/10/24 | 16,550 | 16,750 | 16,515 | 16,700 | 245,000 |
| 2024/10/23 | 16,790 | 16,975 | 16,615 | 16,685 | 581,200 |
| 2024/10/22 | 16,660 | 16,660 | 16,535 | 16,620 | 209,900 |
| 2024/10/21 | 16,740 | 16,800 | 16,610 | 16,725 | 215,700 |
| 2024/10/18 | 16,500 | 16,930 | 16,300 | 16,715 | 262,000 |
| 2024/10/17 | 17,080 | 17,090 | 16,840 | 16,900 | 246,600 |
| 2024/10/16 | 17,165 | 17,255 | 16,955 | 16,970 | 217,500 |
| 2024/10/15 | 17,315 | 17,320 | 17,140 | 17,140 | 251,500 |
| 2024/10/11 | 17,075 | 17,230 | 17,035 | 17,200 | 234,800 |
| 2024/10/10 | 17,275 | 17,320 | 17,175 | 17,205 | 230,500 |
| 2024/10/09 | 17,415 | 17,455 | 17,215 | 17,325 | 184,100 |
| 2024/10/08 | 17,070 | 17,520 | 17,065 | 17,405 | 388,000 |
| 2024/10/07 | 17,350 | 17,410 | 17,205 | 17,205 | 374,700 |
| 2024/10/04 | 17,300 | 17,430 | 17,250 | 17,390 | 251,200 |
| 2024/10/03 | 17,620 | 17,640 | 17,210 | 17,280 | 261,300 |
| 2024/10/02 | 17,360 | 17,465 | 17,325 | 17,410 | 185,000 |
| 2024/10/01 | 17,560 | 17,560 | 17,345 | 17,440 | 175,200 |
| 2024/09/30 | 17,470 | 17,495 | 17,260 | 17,410 | 370,000 |
| 2024/09/27 | 17,880 | 18,050 | 17,690 | 17,840 | 193,500 |
| 2024/09/26 | 17,950 | 18,170 | 17,895 | 18,130 | 276,700 |
| 2024/09/25 | 17,725 | 17,840 | 17,620 | 17,755 | 157,700 |
| 2024/09/24 | 17,790 | 17,945 | 17,675 | 17,735 | 241,800 |
| 2024/09/20 | 17,515 | 17,680 | 17,450 | 17,520 | 293,000 |
| 2024/09/19 | 17,635 | 17,780 | 17,475 | 17,475 | 266,600 |
| 2024/09/18 | 17,630 | 17,745 | 17,385 | 17,585 | 213,100 |
| 2024/09/17 | 17,395 | 17,690 | 17,330 | 17,670 | 306,300 |
| 2024/09/13 | 17,285 | 17,380 | 17,185 | 17,250 | 292,800 |
| 2024/09/12 | 17,470 | 17,610 | 17,270 | 17,445 | 254,800 |
| 2024/09/11 | 17,850 | 17,910 | 17,285 | 17,380 | 430,500 |
| 2024/09/10 | 17,655 | 18,025 | 17,615 | 17,950 | 212,300 |
| 2024/09/09 | 17,545 | 17,820 | 17,465 | 17,750 | 172,300 |
| 2024/09/06 | 17,400 | 17,845 | 17,400 | 17,730 | 257,600 |
| 2024/09/05 | 17,490 | 17,520 | 17,310 | 17,450 | 275,400 |
| 2024/09/04 | 17,760 | 17,905 | 17,310 | 17,530 | 512,800 |
| 2024/09/03 | 17,815 | 18,060 | 17,810 | 18,060 | 110,000 |
| 2024/09/02 | 17,885 | 17,995 | 17,810 | 17,945 | 158,800 |
| 2024/08/30 | 17,960 | 18,045 | 17,800 | 18,000 | 263,500 |
| 2024/08/29 | 18,200 | 18,200 | 17,975 | 18,075 | 179,400 |
| 2024/08/28 | 18,175 | 18,270 | 18,070 | 18,200 | 128,900 |
| 2024/08/27 | 17,930 | 18,315 | 17,875 | 18,315 | 195,900 |
| 2024/08/26 | 17,800 | 17,945 | 17,030 | 17,895 | 260,400 |
| 2024/08/23 | 17,700 | 17,855 | 17,675 | 17,795 | 185,000 |
| 2024/08/22 | 17,800 | 17,840 | 17,580 | 17,680 | 252,900 |
| 2024/08/21 | 17,345 | 17,480 | 17,280 | 17,400 | 125,600 |
| 2024/08/20 | 17,350 | 17,480 | 17,150 | 17,350 | 261,500 |
| 2024/08/19 | 17,105 | 17,220 | 17,030 | 17,200 | 165,300 |
| 2024/08/16 | 17,035 | 17,165 | 16,940 | 17,110 | 196,600 |
| 2024/08/15 | 16,970 | 17,045 | 16,840 | 17,040 | 206,500 |
| 2024/08/14 | 16,970 | 17,015 | 16,680 | 16,815 | 288,500 |
| 2024/08/13 | 16,910 | 17,035 | 16,770 | 17,015 | 143,600 |
| 2024/08/09 | 17,070 | 17,070 | 16,780 | 16,910 | 200,600 |
| 2024/08/08 | 16,745 | 17,280 | 16,745 | 16,945 | 203,400 |
| 2024/08/07 | 16,415 | 17,290 | 16,335 | 16,870 | 339,000 |
| 2024/08/06 | 17,000 | 17,275 | 16,345 | 16,750 | 541,900 |
| 2024/08/05 | 16,515 | 17,050 | 16,040 | 16,980 | 608,900 |
| 2024/08/02 | 17,420 | 17,420 | 16,930 | 17,000 | 287,700 |
| 2024/08/01 | 17,540 | 17,835 | 17,210 | 17,485 | 324,300 |
| 2024/07/31 | 17,355 | 18,380 | 17,035 | 18,135 | 601,000 |
| 2024/07/30 | 17,400 | 17,415 | 17,220 | 17,280 | 181,500 |
| 2024/07/29 | 17,200 | 17,400 | 17,170 | 17,355 | 211,700 |
| 2024/07/26 | 16,995 | 17,085 | 16,820 | 17,005 | 155,500 |
| 2024/07/25 | 16,895 | 17,055 | 16,770 | 16,930 | 175,400 |
| 2024/07/24 | 17,250 | 17,330 | 16,920 | 16,950 | 163,200 |
| 2024/07/23 | 17,050 | 17,340 | 17,050 | 17,275 | 130,200 |
| 2024/07/22 | 17,160 | 17,160 | 17,010 | 17,045 | 98,100 |
| 2024/07/19 | 17,280 | 17,295 | 17,035 | 17,210 | 165,100 |
| 2024/07/18 | 17,065 | 17,355 | 17,040 | 17,220 | 193,900 |
| 2024/07/17 | 17,115 | 17,145 | 16,960 | 17,035 | 211,200 |
| 2024/07/16 | 17,195 | 17,310 | 17,120 | 17,165 | 131,600 |
| 2024/07/12 | 17,015 | 17,410 | 17,015 | 17,360 | 213,300 |
| 2024/07/11 | 16,970 | 17,055 | 16,905 | 16,960 | 186,700 |
| 2024/07/10 | 16,790 | 16,815 | 16,460 | 16,710 | 253,400 |
| 2024/07/09 | 16,730 | 16,905 | 16,675 | 16,830 | 133,900 |
| 2024/07/08 | 16,745 | 16,815 | 16,615 | 16,725 | 132,900 |
| 2024/07/05 | 16,730 | 16,810 | 16,620 | 16,720 | 102,400 |
| 2024/07/04 | 16,745 | 16,835 | 16,725 | 16,785 | 96,900 |
| 2024/07/03 | 16,795 | 16,900 | 16,680 | 16,815 | 184,400 |
| 2024/07/02 | 16,710 | 16,835 | 16,580 | 16,790 | 175,500 |
| 2024/07/01 | 16,860 | 16,980 | 16,540 | 16,695 | 179,100 |
| 2024/06/28 | 16,595 | 16,595 | 16,495 | 16,585 | 191,100 |
| 2024/06/27 | 16,630 | 16,670 | 16,465 | 16,515 | 211,900 |
| 2024/06/26 | 16,930 | 16,930 | 16,550 | 16,660 | 292,200 |
| 2024/06/25 | 16,515 | 16,940 | 16,515 | 16,815 | 181,300 |
| 2024/06/24 | 16,630 | 16,630 | 16,440 | 16,555 | 160,400 |
| 2024/06/21 | 16,530 | 16,590 | 16,485 | 16,510 | 229,100 |
| 2024/06/20 | 16,500 | 16,585 | 16,335 | 16,575 | 220,200 |
| 2024/06/19 | 16,545 | 16,645 | 16,485 | 16,615 | 124,200 |
| 2024/06/18 | 16,510 | 16,510 | 16,400 | 16,500 | 128,200 |
| 2024/06/17 | 16,495 | 16,500 | 16,355 | 16,435 | 215,000 |
| 2024/06/14 | 16,350 | 16,695 | 16,350 | 16,690 | 298,200 |
| 2024/06/13 | 16,720 | 16,720 | 16,460 | 16,505 | 193,400 |
| 2024/06/12 | 16,525 | 16,720 | 16,460 | 16,600 | 209,500 |
| 2024/06/11 | 16,800 | 16,920 | 16,760 | 16,815 | 105,900 |
| 2024/06/10 | 16,810 | 16,960 | 16,795 | 16,835 | 119,200 |
| 2024/06/07 | 16,615 | 16,810 | 16,560 | 16,810 | 176,100 |
| 2024/06/06 | 16,810 | 16,980 | 16,620 | 16,620 | 237,200 |
| 2024/06/05 | 17,295 | 17,295 | 17,005 | 17,005 | 350,100 |
| 2024/06/04 | 16,650 | 16,970 | 16,610 | 16,895 | 184,100 |
| 2024/06/03 | 16,600 | 16,840 | 16,600 | 16,780 | 197,800 |
| 2024/05/31 | 16,600 | 16,725 | 16,575 | 16,600 | 483,300 |
| 2024/05/30 | 16,230 | 16,585 | 16,230 | 16,485 | 223,600 |
| 2024/05/29 | 16,435 | 16,535 | 16,350 | 16,350 | 175,300 |
| 2024/05/28 | 16,350 | 16,460 | 16,350 | 16,390 | 114,400 |
| 2024/05/27 | 16,250 | 16,420 | 16,220 | 16,420 | 77,800 |
| 2024/05/24 | 16,240 | 16,330 | 16,200 | 16,315 | 115,300 |
| 2024/05/23 | 16,220 | 16,390 | 16,190 | 16,275 | 171,900 |
| 2024/05/22 | 16,410 | 16,455 | 16,260 | 16,290 | 177,900 |
| 2024/05/21 | 16,600 | 16,655 | 16,490 | 16,495 | 117,700 |
| 2024/05/20 | 16,365 | 16,665 | 16,350 | 16,665 | 195,700 |
| 2024/05/17 | 16,305 | 16,375 | 16,185 | 16,375 | 235,700 |
| 2024/05/16 | 16,405 | 16,475 | 16,325 | 16,420 | 307,200 |
| 2024/05/15 | 16,680 | 16,755 | 16,300 | 16,490 | 189,200 |
| 2024/05/14 | 16,450 | 16,815 | 16,450 | 16,800 | 180,200 |
| 2024/05/13 | 16,470 | 16,550 | 16,280 | 16,450 | 258,800 |
| 2024/05/10 | 16,485 | 16,895 | 16,440 | 16,705 | 429,600 |
| 2024/05/09 | 16,200 | 16,510 | 16,185 | 16,470 | 208,400 |
| 2024/05/08 | 16,330 | 16,330 | 16,100 | 16,180 | 288,200 |
| 2024/05/07 | 15,955 | 16,375 | 15,945 | 16,200 | 525,000 |
| 2024/05/02 | 16,950 | 16,995 | 15,855 | 16,355 | 801,500 |
| 2024/05/01 | 16,750 | 16,900 | 16,585 | 16,680 | 213,900 |
| 2024/04/30 | 17,115 | 17,115 | 16,815 | 16,915 | 212,700 |
| 2024/04/26 | 16,840 | 17,040 | 16,790 | 16,915 | 166,800 |
| 2024/04/25 | 17,240 | 17,240 | 16,855 | 16,905 | 165,800 |
| 2024/04/24 | 17,000 | 17,195 | 16,945 | 17,030 | 179,200 |
| 2024/04/23 | 17,080 | 17,230 | 17,060 | 17,065 | 118,700 |
| 2024/04/22 | 16,965 | 17,025 | 16,875 | 16,995 | 134,300 |
| 2024/04/19 | 17,000 | 17,125 | 16,680 | 16,725 | 230,300 |
| 2024/04/18 | 16,700 | 16,895 | 16,645 | 16,825 | 122,200 |
| 2024/04/17 | 16,790 | 16,955 | 16,660 | 16,700 | 154,200 |
| 2024/04/16 | 16,855 | 16,900 | 16,675 | 16,850 | 246,600 |
| 2024/04/15 | 16,780 | 16,885 | 16,600 | 16,800 | 153,400 |
| 2024/04/12 | 16,850 | 17,175 | 16,850 | 16,920 | 232,400 |
| 2024/04/11 | 16,790 | 16,990 | 16,790 | 16,870 | 217,400 |
| 2024/04/10 | 17,130 | 17,160 | 17,020 | 17,045 | 150,900 |
| 2024/04/09 | 17,130 | 17,195 | 17,045 | 17,130 | 155,900 |
| 2024/04/08 | 16,985 | 17,125 | 16,900 | 16,980 | 218,900 |
| 2024/04/05 | 17,115 | 17,230 | 17,000 | 17,080 | 194,200 |
| 2024/04/04 | 17,135 | 17,220 | 16,965 | 17,085 | 234,500 |
| 2024/04/03 | 16,890 | 17,225 | 16,780 | 17,130 | 357,900 |
| 2024/04/02 | 17,060 | 17,120 | 16,750 | 16,910 | 308,700 |
| 2024/04/01 | 17,370 | 17,380 | 16,935 | 17,065 | 269,600 |
| 2024/03/29 | 17,300 | 17,590 | 17,260 | 17,450 | 236,600 |
| 2024/03/28 | 17,445 | 17,780 | 17,165 | 17,220 | 342,000 |
| 2024/03/27 | 17,680 | 18,080 | 17,680 | 17,985 | 324,700 |
| 2024/03/26 | 17,475 | 17,625 | 17,425 | 17,520 | 183,400 |
| 2024/03/25 | 17,520 | 17,690 | 17,470 | 17,500 | 202,100 |
| 2024/03/22 | 17,630 | 17,735 | 17,455 | 17,675 | 196,100 |
| 2024/03/21 | 18,100 | 18,155 | 17,625 | 17,675 | 246,400 |
| 2024/03/19 | 17,800 | 18,145 | 17,645 | 18,020 | 242,300 |
| 2024/03/18 | 17,395 | 17,820 | 17,355 | 17,750 | 235,500 |
| 2024/03/15 | 17,180 | 17,395 | 17,090 | 17,330 | 706,600 |
| 2024/03/14 | 17,280 | 17,300 | 17,080 | 17,240 | 271,200 |
| 2024/03/13 | 17,430 | 17,580 | 17,120 | 17,300 | 243,700 |
| 2024/03/12 | 17,345 | 17,445 | 17,000 | 17,430 | 199,500 |
| 2024/03/11 | 17,205 | 17,400 | 17,175 | 17,400 | 170,600 |
| 2024/03/08 | 17,300 | 17,410 | 17,030 | 17,300 | 393,400 |
| 2024/03/07 | 17,680 | 17,805 | 17,530 | 17,585 | 185,500 |
| 2024/03/06 | 17,535 | 17,810 | 17,515 | 17,760 | 199,900 |
| 2024/03/05 | 17,575 | 17,575 | 17,300 | 17,480 | 128,900 |
| 2024/03/04 | 17,690 | 17,690 | 17,405 | 17,405 | 146,300 |
| 2024/03/01 | 17,760 | 17,825 | 17,605 | 17,730 | 153,000 |
| 2024/02/29 | 17,650 | 17,765 | 17,440 | 17,765 | 501,800 |
| 2024/02/28 | 17,355 | 17,595 | 17,355 | 17,510 | 174,200 |
| 2024/02/27 | 17,270 | 17,520 | 17,265 | 17,450 | 168,900 |
| 2024/02/26 | 17,500 | 17,510 | 17,225 | 17,370 | 222,500 |
| 2024/02/22 | 17,340 | 17,450 | 17,305 | 17,430 | 179,100 |
| 2024/02/21 | 17,090 | 17,290 | 17,090 | 17,290 | 172,500 |
| 2024/02/20 | 17,140 | 17,270 | 17,080 | 17,175 | 214,800 |
| 2024/02/19 | 17,100 | 17,180 | 16,950 | 17,040 | 144,100 |
| 2024/02/16 | 17,150 | 17,210 | 17,050 | 17,185 | 216,100 |
| 2024/02/15 | 16,910 | 17,000 | 16,795 | 16,995 | 188,900 |
| 2024/02/14 | 17,520 | 17,520 | 16,720 | 16,735 | 244,500 |
| 2024/02/13 | 17,600 | 17,600 | 17,300 | 17,495 | 235,400 |
| 2024/02/09 | 17,090 | 17,175 | 16,990 | 17,120 | 214,800 |
| 2024/02/08 | 16,960 | 17,100 | 16,760 | 17,090 | 220,000 |
| 2024/02/07 | 17,260 | 17,260 | 16,825 | 16,985 | 277,500 |
| 2024/02/06 | 17,360 | 17,360 | 16,890 | 16,985 | 205,200 |
| 2024/02/05 | 17,290 | 17,425 | 16,810 | 17,355 | 230,300 |
| 2024/02/02 | 17,325 | 17,390 | 17,090 | 17,160 | 229,200 |
| 2024/02/01 | 16,950 | 17,165 | 16,835 | 17,085 | 272,800 |
| 2024/01/31 | 16,380 | 16,900 | 16,165 | 16,825 | 528,300 |
| 2024/01/30 | 16,225 | 16,380 | 15,805 | 16,190 | 363,800 |
| 2024/01/29 | 16,150 | 16,225 | 16,025 | 16,115 | 225,300 |
| 2024/01/26 | 16,125 | 16,185 | 16,085 | 16,150 | 139,600 |
| 2024/01/25 | 16,100 | 16,200 | 16,010 | 16,125 | 195,200 |
| 2024/01/24 | 16,200 | 16,385 | 16,050 | 16,075 | 259,800 |
| 2024/01/23 | 16,450 | 16,560 | 16,345 | 16,400 | 140,600 |
| 2024/01/22 | 16,355 | 16,470 | 16,290 | 16,410 | 166,800 |
| 2024/01/19 | 16,250 | 16,350 | 16,180 | 16,250 | 125,500 |
| 2024/01/18 | 16,240 | 16,310 | 16,150 | 16,160 | 121,800 |
| 2024/01/17 | 16,355 | 16,490 | 16,170 | 16,185 | 141,800 |
| 2024/01/16 | 16,600 | 16,600 | 16,265 | 16,265 | 167,700 |
| 2024/01/15 | 16,450 | 16,635 | 16,435 | 16,625 | 114,100 |
| 2024/01/12 | 16,250 | 16,415 | 16,180 | 16,410 | 245,500 |
| 2024/01/11 | 16,315 | 16,410 | 16,265 | 16,305 | 230,800 |
| 2024/01/10 | 16,210 | 16,330 | 16,125 | 16,285 | 237,600 |
| 2024/01/09 | 16,425 | 16,545 | 16,235 | 16,425 | 265,600 |
| 2024/01/05 | 16,450 | 16,475 | 16,320 | 16,430 | 141,400 |
| 2024/01/04 | 16,285 | 16,325 | 16,180 | 16,275 | 133,900 |