東京建物(8804)の株価時系列情報
東京建物(8804)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,540 | 2,564 | 2,504 | 2,531 | 722,700 |
| 2024/07/25 | 2,573 | 2,573 | 2,502 | 2,540 | 990,000 |
| 2024/07/24 | 2,650 | 2,655 | 2,607 | 2,607 | 596,200 |
| 2024/07/23 | 2,667 | 2,696 | 2,656 | 2,673 | 488,400 |
| 2024/07/22 | 2,665 | 2,670 | 2,631 | 2,645 | 470,900 |
| 2024/07/19 | 2,660 | 2,679 | 2,630 | 2,662 | 704,400 |
| 2024/07/18 | 2,690 | 2,735 | 2,680 | 2,693 | 1,221,900 |
| 2024/07/17 | 2,690 | 2,731 | 2,680 | 2,726 | 1,682,600 |
| 2024/07/16 | 2,690 | 2,718 | 2,645 | 2,666 | 1,079,600 |
| 2024/07/12 | 2,669 | 2,727 | 2,661 | 2,678 | 1,436,300 |
| 2024/07/11 | 2,677 | 2,694 | 2,654 | 2,676 | 1,206,700 |
| 2024/07/10 | 2,619 | 2,662 | 2,615 | 2,652 | 962,500 |
| 2024/07/09 | 2,589 | 2,637 | 2,576 | 2,622 | 819,900 |
| 2024/07/08 | 2,600 | 2,604 | 2,567 | 2,581 | 822,700 |
| 2024/07/05 | 2,629 | 2,644 | 2,603 | 2,607 | 1,011,800 |
| 2024/07/04 | 2,648 | 2,662 | 2,614 | 2,636 | 954,500 |
| 2024/07/03 | 2,646 | 2,660 | 2,609 | 2,633 | 1,281,100 |
| 2024/07/02 | 2,558 | 2,638 | 2,539 | 2,632 | 1,382,100 |
| 2024/07/01 | 2,577 | 2,602 | 2,534 | 2,553 | 795,600 |
| 2024/06/28 | 2,540 | 2,550 | 2,508 | 2,539 | 946,800 |
| 2024/06/27 | 2,505 | 2,521 | 2,486 | 2,518 | 753,200 |
| 2024/06/26 | 2,523 | 2,560 | 2,504 | 2,546 | 1,475,500 |
| 2024/06/25 | 2,472 | 2,533 | 2,466 | 2,521 | 803,600 |
| 2024/06/24 | 2,465 | 2,476 | 2,422 | 2,451 | 881,800 |
| 2024/06/21 | 2,484 | 2,489 | 2,432 | 2,455 | 1,728,700 |
| 2024/06/20 | 2,421 | 2,485 | 2,410 | 2,484 | 1,000,700 |
| 2024/06/19 | 2,407 | 2,446 | 2,407 | 2,442 | 876,100 |
| 2024/06/18 | 2,408 | 2,418 | 2,386 | 2,411 | 1,279,300 |
| 2024/06/17 | 2,500 | 2,512 | 2,394 | 2,401 | 1,542,200 |
| 2024/06/14 | 2,464 | 2,566 | 2,452 | 2,541 | 1,466,400 |
| 2024/06/13 | 2,481 | 2,490 | 2,430 | 2,442 | 830,400 |
| 2024/06/12 | 2,508 | 2,519 | 2,471 | 2,471 | 917,100 |
| 2024/06/11 | 2,564 | 2,573 | 2,530 | 2,539 | 797,500 |
| 2024/06/10 | 2,564 | 2,595 | 2,553 | 2,575 | 668,000 |
| 2024/06/07 | 2,543 | 2,552 | 2,526 | 2,547 | 444,300 |
| 2024/06/06 | 2,582 | 2,591 | 2,532 | 2,543 | 1,021,400 |
| 2024/06/05 | 2,568 | 2,631 | 2,568 | 2,582 | 1,077,900 |
| 2024/06/04 | 2,550 | 2,594 | 2,531 | 2,588 | 786,100 |
| 2024/06/03 | 2,594 | 2,600 | 2,550 | 2,564 | 1,243,300 |
| 2024/05/31 | 2,506 | 2,549 | 2,496 | 2,544 | 1,708,800 |
| 2024/05/30 | 2,407 | 2,465 | 2,402 | 2,463 | 1,052,400 |
| 2024/05/29 | 2,439 | 2,465 | 2,417 | 2,420 | 688,800 |
| 2024/05/28 | 2,447 | 2,460 | 2,417 | 2,442 | 760,200 |
| 2024/05/27 | 2,440 | 2,443 | 2,402 | 2,429 | 1,017,300 |
| 2024/05/24 | 2,410 | 2,456 | 2,385 | 2,443 | 1,520,700 |
| 2024/05/23 | 2,522 | 2,522 | 2,441 | 2,503 | 1,797,000 |
| 2024/05/22 | 2,529 | 2,537 | 2,487 | 2,523 | 1,179,000 |
| 2024/05/21 | 2,608 | 2,608 | 2,531 | 2,540 | 1,086,500 |
| 2024/05/20 | 2,591 | 2,670 | 2,591 | 2,613 | 1,157,300 |
| 2024/05/17 | 2,525 | 2,608 | 2,511 | 2,591 | 1,205,000 |
| 2024/05/16 | 2,584 | 2,592 | 2,530 | 2,550 | 1,166,300 |
| 2024/05/15 | 2,534 | 2,592 | 2,522 | 2,548 | 1,396,100 |
| 2024/05/14 | 2,533 | 2,542 | 2,488 | 2,534 | 756,500 |
| 2024/05/13 | 2,527 | 2,533 | 2,444 | 2,529 | 1,378,000 |
| 2024/05/10 | 2,545 | 2,626 | 2,479 | 2,554 | 1,915,400 |
| 2024/05/09 | 2,581 | 2,620 | 2,555 | 2,595 | 743,900 |
| 2024/05/08 | 2,639 | 2,639 | 2,581 | 2,588 | 963,400 |
| 2024/05/07 | 2,644 | 2,670 | 2,631 | 2,639 | 1,079,200 |
| 2024/05/02 | 2,619 | 2,664 | 2,613 | 2,642 | 1,147,800 |
| 2024/05/01 | 2,613 | 2,654 | 2,603 | 2,626 | 1,432,500 |
| 2024/04/30 | 2,650 | 2,664 | 2,612 | 2,632 | 1,546,800 |
| 2024/04/26 | 2,500 | 2,569 | 2,480 | 2,559 | 1,386,500 |
| 2024/04/25 | 2,609 | 2,631 | 2,529 | 2,533 | 1,189,200 |
| 2024/04/24 | 2,602 | 2,611 | 2,582 | 2,603 | 1,275,500 |
| 2024/04/23 | 2,602 | 2,612 | 2,556 | 2,577 | 1,028,400 |
| 2024/04/22 | 2,614 | 2,620 | 2,554 | 2,591 | 1,376,200 |
| 2024/04/19 | 2,572 | 2,609 | 2,518 | 2,520 | 1,706,300 |
| 2024/04/18 | 2,576 | 2,614 | 2,544 | 2,572 | 1,602,100 |
| 2024/04/17 | 2,631 | 2,652 | 2,553 | 2,554 | 2,551,600 |
| 2024/04/16 | 2,643 | 2,654 | 2,562 | 2,574 | 1,721,500 |
| 2024/04/15 | 2,653 | 2,712 | 2,617 | 2,674 | 2,426,600 |
| 2024/04/12 | 2,545 | 2,742 | 2,532 | 2,703 | 4,182,700 |
| 2024/04/11 | 2,518 | 2,538 | 2,503 | 2,512 | 1,481,500 |
| 2024/04/10 | 2,600 | 2,607 | 2,545 | 2,563 | 1,190,400 |
| 2024/04/09 | 2,560 | 2,586 | 2,537 | 2,566 | 1,176,800 |
| 2024/04/08 | 2,552 | 2,560 | 2,498 | 2,526 | 1,261,300 |
| 2024/04/05 | 2,476 | 2,521 | 2,464 | 2,509 | 1,488,100 |
| 2024/04/04 | 2,540 | 2,565 | 2,504 | 2,511 | 1,291,100 |
| 2024/04/03 | 2,504 | 2,513 | 2,471 | 2,500 | 1,499,700 |
| 2024/04/02 | 2,560 | 2,565 | 2,454 | 2,514 | 2,540,100 |
| 2024/04/01 | 2,623 | 2,631 | 2,498 | 2,543 | 3,063,000 |
| 2024/03/29 | 2,576 | 2,665 | 2,565 | 2,632 | 3,433,800 |
| 2024/03/28 | 2,536 | 2,626 | 2,528 | 2,546 | 1,963,200 |
| 2024/03/27 | 2,437 | 2,555 | 2,437 | 2,522 | 2,469,000 |
| 2024/03/26 | 2,380 | 2,430 | 2,372 | 2,406 | 1,033,700 |
| 2024/03/25 | 2,425 | 2,432 | 2,379 | 2,383 | 1,100,900 |
| 2024/03/22 | 2,436 | 2,457 | 2,403 | 2,434 | 1,316,000 |
| 2024/03/21 | 2,414 | 2,449 | 2,379 | 2,418 | 2,729,500 |
| 2024/03/19 | 2,201 | 2,379 | 2,195 | 2,378 | 3,122,600 |
| 2024/03/18 | 2,180 | 2,217 | 2,178 | 2,215 | 1,186,100 |
| 2024/03/15 | 2,135 | 2,174 | 2,135 | 2,170 | 1,810,100 |
| 2024/03/14 | 2,115 | 2,138 | 2,098 | 2,128 | 1,637,200 |
| 2024/03/13 | 2,092 | 2,106 | 2,038 | 2,065 | 1,637,800 |
| 2024/03/12 | 2,054 | 2,096 | 2,029 | 2,092 | 2,137,400 |
| 2024/03/11 | 2,119 | 2,121 | 2,047 | 2,080 | 1,680,900 |
| 2024/03/08 | 2,172 | 2,207 | 2,128 | 2,144 | 2,593,000 |
| 2024/03/07 | 2,297 | 2,297 | 2,213 | 2,222 | 1,002,300 |
| 2024/03/06 | 2,242 | 2,305 | 2,231 | 2,261 | 1,447,000 |
| 2024/03/05 | 2,212 | 2,229 | 2,188 | 2,192 | 858,300 |
| 2024/03/04 | 2,271 | 2,280 | 2,243 | 2,258 | 1,920,000 |
| 2024/03/01 | 2,182 | 2,272 | 2,175 | 2,251 | 2,794,200 |
| 2024/02/29 | 2,185 | 2,190 | 2,157 | 2,171 | 875,100 |
| 2024/02/28 | 2,172 | 2,182 | 2,151 | 2,173 | 973,100 |
| 2024/02/27 | 2,165 | 2,185 | 2,138 | 2,170 | 1,036,000 |
| 2024/02/26 | 2,216 | 2,223 | 2,150 | 2,174 | 1,268,900 |
| 2024/02/22 | 2,187 | 2,206 | 2,173 | 2,203 | 836,600 |
| 2024/02/21 | 2,162 | 2,182 | 2,154 | 2,178 | 722,600 |
| 2024/02/20 | 2,183 | 2,185 | 2,151 | 2,158 | 680,500 |
| 2024/02/19 | 2,197 | 2,198 | 2,146 | 2,166 | 966,100 |
| 2024/02/16 | 2,200 | 2,211 | 2,181 | 2,197 | 1,001,300 |
| 2024/02/15 | 2,203 | 2,208 | 2,158 | 2,181 | 734,100 |
| 2024/02/14 | 2,200 | 2,239 | 2,170 | 2,181 | 1,499,000 |
| 2024/02/13 | 2,232 | 2,252 | 2,205 | 2,232 | 1,127,800 |
| 2024/02/09 | 2,216 | 2,251 | 2,195 | 2,226 | 1,069,700 |
| 2024/02/08 | 2,210 | 2,249 | 2,180 | 2,235 | 1,027,400 |
| 2024/02/07 | 2,200 | 2,230 | 2,193 | 2,223 | 760,600 |
| 2024/02/06 | 2,250 | 2,255 | 2,218 | 2,218 | 874,500 |
| 2024/02/05 | 2,253 | 2,332 | 2,222 | 2,300 | 1,202,200 |
| 2024/02/02 | 2,289 | 2,290 | 2,249 | 2,257 | 539,800 |
| 2024/02/01 | 2,272 | 2,283 | 2,249 | 2,268 | 724,200 |
| 2024/01/31 | 2,240 | 2,292 | 2,238 | 2,289 | 841,000 |
| 2024/01/30 | 2,250 | 2,255 | 2,235 | 2,245 | 533,300 |
| 2024/01/29 | 2,214 | 2,252 | 2,214 | 2,242 | 720,800 |
| 2024/01/26 | 2,238 | 2,238 | 2,202 | 2,213 | 777,100 |
| 2024/01/25 | 2,243 | 2,259 | 2,213 | 2,242 | 979,500 |
| 2024/01/24 | 2,295 | 2,310 | 2,245 | 2,248 | 1,036,800 |
| 2024/01/23 | 2,333 | 2,366 | 2,326 | 2,334 | 696,800 |
| 2024/01/22 | 2,304 | 2,357 | 2,304 | 2,344 | 876,600 |
| 2024/01/19 | 2,280 | 2,282 | 2,251 | 2,277 | 672,700 |
| 2024/01/18 | 2,251 | 2,259 | 2,227 | 2,243 | 602,300 |
| 2024/01/17 | 2,287 | 2,320 | 2,260 | 2,260 | 709,000 |
| 2024/01/16 | 2,302 | 2,314 | 2,254 | 2,259 | 771,400 |
| 2024/01/15 | 2,256 | 2,322 | 2,255 | 2,302 | 730,600 |
| 2024/01/12 | 2,299 | 2,299 | 2,243 | 2,263 | 1,144,500 |
| 2024/01/11 | 2,248 | 2,278 | 2,235 | 2,266 | 1,021,100 |
| 2024/01/10 | 2,161 | 2,233 | 2,155 | 2,221 | 1,123,600 |
| 2024/01/09 | 2,158 | 2,174 | 2,135 | 2,164 | 1,001,500 |
| 2024/01/05 | 2,107 | 2,179 | 2,104 | 2,138 | 1,299,300 |
| 2024/01/04 | 2,097 | 2,112 | 2,078 | 2,092 | 917,700 |
| 2023/12/29 | 2,063 | 2,112 | 2,063 | 2,112 | 867,200 |
| 2023/12/28 | 2,060 | 2,083 | 2,057 | 2,080 | 695,500 |
| 2023/12/27 | 2,080 | 2,107 | 2,080 | 2,102 | 723,700 |
| 2023/12/26 | 2,067 | 2,079 | 2,061 | 2,073 | 523,500 |
| 2023/12/25 | 2,082 | 2,082 | 2,046 | 2,062 | 454,500 |
| 2023/12/22 | 2,052 | 2,070 | 2,045 | 2,049 | 633,800 |
| 2023/12/21 | 2,043 | 2,069 | 2,041 | 2,052 | 601,400 |
| 2023/12/20 | 2,056 | 2,084 | 2,052 | 2,066 | 609,600 |
| 2023/12/19 | 2,043 | 2,064 | 2,012 | 2,053 | 1,010,800 |
| 2023/12/18 | 2,055 | 2,066 | 2,023 | 2,043 | 992,100 |
| 2023/12/15 | 2,063 | 2,100 | 2,054 | 2,096 | 1,248,400 |
| 2023/12/14 | 2,125 | 2,135 | 2,073 | 2,073 | 919,400 |
| 2023/12/13 | 2,127 | 2,135 | 2,102 | 2,112 | 591,700 |
| 2023/12/12 | 2,135 | 2,165 | 2,120 | 2,120 | 776,600 |
| 2023/12/11 | 2,106 | 2,124 | 2,093 | 2,110 | 669,200 |
| 2023/12/08 | 2,110 | 2,123 | 2,077 | 2,086 | 1,221,700 |
| 2023/12/07 | 2,140 | 2,162 | 2,136 | 2,151 | 885,800 |
| 2023/12/06 | 2,122 | 2,182 | 2,122 | 2,173 | 859,800 |
| 2023/12/05 | 2,148 | 2,169 | 2,116 | 2,121 | 1,071,800 |
| 2023/12/04 | 2,137 | 2,166 | 2,114 | 2,158 | 1,197,400 |
| 2023/12/01 | 2,107 | 2,133 | 2,104 | 2,126 | 901,800 |
| 2023/11/30 | 2,081 | 2,112 | 2,067 | 2,102 | 1,853,200 |
| 2023/11/29 | 2,083 | 2,099 | 2,073 | 2,073 | 642,400 |
| 2023/11/28 | 2,088 | 2,097 | 2,064 | 2,083 | 641,700 |
| 2023/11/27 | 2,090 | 2,103 | 2,068 | 2,076 | 463,300 |
| 2023/11/24 | 2,095 | 2,096 | 2,070 | 2,079 | 610,900 |
| 2023/11/22 | 2,051 | 2,079 | 2,043 | 2,067 | 518,400 |
| 2023/11/21 | 2,093 | 2,097 | 2,061 | 2,063 | 736,100 |
| 2023/11/20 | 2,137 | 2,139 | 2,089 | 2,095 | 789,100 |
| 2023/11/17 | 2,142 | 2,157 | 2,124 | 2,129 | 752,300 |
| 2023/11/16 | 2,122 | 2,167 | 2,113 | 2,131 | 807,900 |
| 2023/11/15 | 2,102 | 2,148 | 2,102 | 2,134 | 981,300 |
| 2023/11/14 | 2,060 | 2,078 | 2,047 | 2,069 | 718,300 |
| 2023/11/13 | 2,071 | 2,079 | 2,034 | 2,050 | 626,700 |
| 2023/11/10 | 2,005 | 2,059 | 1,988 | 2,045 | 1,191,800 |
| 2023/11/09 | 1,995 | 2,034 | 1,974 | 2,023 | 768,400 |
| 2023/11/08 | 2,054 | 2,057 | 1,970 | 1,976 | 955,300 |
| 2023/11/07 | 2,088 | 2,089 | 2,027 | 2,032 | 813,000 |
| 2023/11/06 | 2,066 | 2,091 | 2,048 | 2,075 | 758,000 |
| 2023/11/02 | 2,035 | 2,066 | 2,018 | 2,020 | 734,700 |
| 2023/11/01 | 2,019 | 2,027 | 1,987 | 2,009 | 1,398,800 |
| 2023/10/31 | 1,945 | 1,994 | 1,930 | 1,989 | 1,014,100 |
| 2023/10/30 | 1,998 | 2,002 | 1,941 | 1,949 | 1,003,800 |
| 2023/10/27 | 1,963 | 1,996 | 1,952 | 1,988 | 820,100 |
| 2023/10/26 | 1,984 | 2,011 | 1,944 | 1,964 | 1,079,300 |
| 2023/10/25 | 2,014 | 2,033 | 1,999 | 2,006 | 819,500 |
| 2023/10/24 | 2,013 | 2,029 | 1,967 | 2,013 | 827,200 |
| 2023/10/23 | 2,031 | 2,042 | 2,017 | 2,018 | 793,800 |
| 2023/10/20 | 2,017 | 2,054 | 2,012 | 2,032 | 644,400 |
| 2023/10/19 | 2,025 | 2,057 | 2,016 | 2,030 | 734,300 |
| 2023/10/18 | 2,059 | 2,080 | 2,025 | 2,041 | 977,200 |
| 2023/10/17 | 2,046 | 2,065 | 2,030 | 2,042 | 1,000,800 |
| 2023/10/16 | 2,043 | 2,051 | 2,007 | 2,017 | 877,200 |
| 2023/10/13 | 2,085 | 2,088 | 2,054 | 2,067 | 793,100 |
| 2023/10/12 | 2,077 | 2,098 | 2,069 | 2,097 | 775,100 |
| 2023/10/11 | 2,089 | 2,094 | 2,055 | 2,067 | 745,900 |
| 2023/10/10 | 2,076 | 2,112 | 2,068 | 2,084 | 892,100 |
| 2023/10/06 | 2,019 | 2,058 | 2,011 | 2,042 | 738,800 |
| 2023/10/05 | 1,960 | 2,023 | 1,954 | 2,019 | 917,200 |
| 2023/10/04 | 1,990 | 2,011 | 1,946 | 1,948 | 1,221,800 |
| 2023/10/03 | 2,038 | 2,040 | 1,996 | 2,022 | 1,373,100 |