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 |
|---|---|---|---|---|---|
| 1983/12/28 | 312 | 319 | 310 | 319 | 622,000 |
| 1983/12/27 | 308 | 313 | 306 | 312 | 760,000 |
| 1983/12/26 | 296 | 307 | 296 | 301 | 356,000 |
| 1983/12/24 | 298 | 298 | 295 | 296 | 113,000 |
| 1983/12/23 | 297 | 303 | 297 | 300 | 459,000 |
| 1983/12/22 | 292 | 297 | 292 | 297 | 359,000 |
| 1983/12/21 | 282 | 291 | 282 | 290 | 169,000 |
| 1983/12/20 | 285 | 285 | 280 | 283 | 39,000 |
| 1983/12/19 | 281 | 285 | 281 | 285 | 14,000 |
| 1983/12/17 | 281 | 281 | 281 | 281 | 17,000 |
| 1983/12/16 | 282 | 285 | 280 | 280 | 48,000 |
| 1983/12/15 | 283 | 284 | 282 | 284 | 34,000 |
| 1983/12/14 | 284 | 284 | 282 | 283 | 20,000 |
| 1983/12/13 | 287 | 287 | 284 | 284 | 43,000 |
| 1983/12/12 | 286 | 289 | 285 | 285 | 96,000 |
| 1983/12/09 | 285 | 288 | 285 | 285 | 146,000 |
| 1983/12/08 | 285 | 287 | 284 | 285 | 111,000 |
| 1983/12/07 | 286 | 288 | 285 | 285 | 82,000 |
| 1983/12/06 | 288 | 289 | 285 | 287 | 124,000 |
| 1983/12/05 | 292 | 292 | 285 | 288 | 361,000 |
| 1983/12/02 | 272 | 272 | 270 | 271 | 51,000 |
| 1983/12/01 | 273 | 274 | 273 | 273 | 19,000 |
| 1983/11/30 | 273 | 275 | 273 | 273 | 12,000 |
| 1983/11/29 | 275 | 275 | 275 | 275 | 7,000 |
| 1983/11/28 | 276 | 276 | 275 | 275 | 57,000 |
| 1983/11/26 | 275 | 276 | 275 | 275 | 22,000 |
| 1983/11/25 | 276 | 276 | 275 | 275 | 12,000 |
| 1983/11/24 | 276 | 276 | 276 | 276 | 12,000 |
| 1983/11/22 | 278 | 278 | 276 | 276 | 44,000 |
| 1983/11/21 | 279 | 279 | 276 | 276 | 15,000 |
| 1983/11/19 | 279 | 282 | 275 | 282 | 53,000 |
| 1983/11/18 | 274 | 280 | 271 | 274 | 113,000 |
| 1983/11/17 | 270 | 274 | 270 | 273 | 21,000 |
| 1983/11/16 | 270 | 270 | 269 | 270 | 19,000 |
| 1983/11/15 | 269 | 270 | 268 | 270 | 71,000 |
| 1983/11/14 | 268 | 269 | 268 | 268 | 79,000 |
| 1983/11/11 | 269 | 270 | 268 | 268 | 67,000 |
| 1983/11/10 | 269 | 270 | 269 | 269 | 48,000 |
| 1983/11/09 | 270 | 270 | 270 | 270 | 34,000 |
| 1983/11/08 | 272 | 272 | 268 | 269 | 65,000 |
| 1983/11/07 | 272 | 273 | 271 | 271 | 26,000 |
| 1983/11/05 | 272 | 273 | 272 | 273 | 11,000 |
| 1983/11/04 | 276 | 277 | 273 | 273 | 61,000 |
| 1983/11/02 | 276 | 277 | 276 | 276 | 41,000 |
| 1983/11/01 | 276 | 276 | 276 | 276 | 16,000 |
| 1983/10/31 | 278 | 278 | 276 | 277 | 33,000 |
| 1983/10/29 | 278 | 284 | 275 | 276 | 24,000 |
| 1983/10/28 | 280 | 280 | 280 | 280 | 41,000 |
| 1983/10/27 | 281 | 281 | 280 | 280 | 38,000 |
| 1983/10/26 | 282 | 283 | 281 | 281 | 40,000 |
| 1983/10/25 | 283 | 285 | 282 | 282 | 36,000 |
| 1983/10/24 | 283 | 285 | 283 | 283 | 11,000 |
| 1983/10/22 | 283 | 286 | 283 | 285 | 43,000 |
| 1983/10/21 | 284 | 285 | 283 | 283 | 47,000 |
| 1983/10/20 | 289 | 289 | 283 | 283 | 48,000 |
| 1983/10/19 | 285 | 286 | 282 | 286 | 72,000 |
| 1983/10/18 | 288 | 289 | 280 | 280 | 127,000 |
| 1983/10/17 | 289 | 289 | 287 | 287 | 89,000 |
| 1983/10/15 | 287 | 287 | 285 | 286 | 29,000 |
| 1983/10/14 | 289 | 289 | 287 | 289 | 20,000 |
| 1983/10/13 | 290 | 291 | 287 | 291 | 132,000 |
| 1983/10/12 | 289 | 289 | 286 | 286 | 48,000 |
| 1983/10/11 | 290 | 290 | 286 | 289 | 220,000 |
| 1983/10/07 | 290 | 294 | 286 | 288 | 331,000 |
| 1983/10/06 | 278 | 285 | 278 | 285 | 195,000 |
| 1983/10/05 | 275 | 278 | 275 | 276 | 14,000 |
| 1983/10/04 | 276 | 279 | 275 | 275 | 58,000 |
| 1983/10/03 | 279 | 280 | 276 | 276 | 24,000 |
| 1983/10/01 | 278 | 279 | 278 | 279 | 85,000 |
| 1983/09/30 | 273 | 280 | 273 | 279 | 106,000 |
| 1983/09/29 | 270 | 271 | 268 | 271 | 132,000 |
| 1983/09/28 | 271 | 272 | 270 | 271 | 149,000 |
| 1983/09/27 | 268 | 271 | 267 | 269 | 145,000 |
| 1983/09/26 | 269 | 269 | 267 | 267 | 26,000 |
| 1983/09/24 | 270 | 272 | 270 | 270 | 19,000 |
| 1983/09/22 | 268 | 272 | 267 | 269 | 49,000 |
| 1983/09/21 | 270 | 274 | 268 | 268 | 52,000 |
| 1983/09/20 | 270 | 270 | 270 | 270 | 24,000 |
| 1983/09/19 | 271 | 271 | 270 | 270 | 14,000 |
| 1983/09/17 | 270 | 272 | 270 | 272 | 15,000 |
| 1983/09/16 | 270 | 273 | 270 | 271 | 19,000 |
| 1983/09/14 | 268 | 275 | 268 | 275 | 17,000 |
| 1983/09/13 | 271 | 274 | 270 | 273 | 80,000 |
| 1983/09/12 | 274 | 274 | 274 | 274 | 19,000 |
| 1983/09/09 | 275 | 275 | 272 | 275 | 21,000 |
| 1983/09/08 | 275 | 278 | 275 | 278 | 18,000 |
| 1983/09/07 | 275 | 275 | 270 | 272 | 25,000 |
| 1983/09/06 | 272 | 272 | 270 | 270 | 35,000 |
| 1983/09/05 | 279 | 280 | 275 | 275 | 19,000 |
| 1983/09/03 | 271 | 275 | 271 | 275 | 26,000 |
| 1983/09/02 | 270 | 272 | 270 | 271 | 50,000 |
| 1983/09/01 | 270 | 270 | 267 | 270 | 13,000 |
| 1983/08/31 | 270 | 270 | 269 | 269 | 20,000 |
| 1983/08/30 | 267 | 270 | 267 | 269 | 36,000 |
| 1983/08/27 | 266 | 267 | 266 | 266 | 32,000 |
| 1983/08/26 | 267 | 267 | 265 | 266 | 75,000 |
| 1983/08/25 | 265 | 267 | 265 | 267 | 105,000 |
| 1983/08/24 | 266 | 268 | 266 | 266 | 44,000 |
| 1983/08/23 | 267 | 268 | 266 | 267 | 61,000 |
| 1983/08/22 | 266 | 266 | 266 | 266 | 4,000 |
| 1983/08/20 | 266 | 266 | 265 | 265 | 22,000 |
| 1983/08/19 | 265 | 266 | 265 | 266 | 45,000 |
| 1983/08/18 | 267 | 267 | 265 | 265 | 36,000 |
| 1983/08/17 | 268 | 268 | 266 | 266 | 47,000 |
| 1983/08/16 | 268 | 269 | 268 | 269 | 10,000 |
| 1983/08/15 | 268 | 268 | 267 | 267 | 46,000 |
| 1983/08/12 | 267 | 268 | 266 | 268 | 40,000 |
| 1983/08/11 | 269 | 270 | 268 | 268 | 34,000 |
| 1983/08/10 | 269 | 269 | 268 | 268 | 29,000 |
| 1983/08/09 | 269 | 270 | 269 | 269 | 44,000 |
| 1983/08/08 | 270 | 270 | 270 | 270 | 11,000 |
| 1983/08/06 | 269 | 270 | 269 | 270 | 23,000 |
| 1983/08/05 | 270 | 271 | 270 | 270 | 26,000 |
| 1983/08/04 | 271 | 272 | 270 | 272 | 65,000 |
| 1983/08/03 | 270 | 272 | 270 | 270 | 16,000 |
| 1983/08/02 | 270 | 270 | 270 | 270 | 34,000 |
| 1983/08/01 | 271 | 271 | 270 | 270 | 46,000 |
| 1983/07/30 | 272 | 272 | 270 | 271 | 29,000 |
| 1983/07/29 | 274 | 274 | 272 | 272 | 14,000 |
| 1983/07/28 | 269 | 275 | 269 | 275 | 35,000 |
| 1983/07/27 | 270 | 270 | 269 | 269 | 49,000 |
| 1983/07/26 | 271 | 271 | 270 | 270 | 35,000 |
| 1983/07/25 | 270 | 270 | 270 | 270 | 32,000 |
| 1983/07/21 | 270 | 271 | 270 | 270 | 51,000 |
| 1983/07/20 | 271 | 272 | 270 | 270 | 20,000 |
| 1983/07/19 | 271 | 271 | 270 | 270 | 37,000 |
| 1983/07/18 | 271 | 273 | 271 | 273 | 26,000 |
| 1983/07/15 | 271 | 271 | 270 | 271 | 12,000 |
| 1983/07/14 | 272 | 272 | 270 | 270 | 82,000 |
| 1983/07/13 | 275 | 275 | 273 | 273 | 30,000 |
| 1983/07/12 | 273 | 275 | 272 | 275 | 27,000 |
| 1983/07/11 | 272 | 272 | 272 | 272 | 16,000 |
| 1983/07/09 | 277 | 277 | 272 | 272 | 13,000 |
| 1983/07/08 | 272 | 272 | 272 | 272 | 14,000 |
| 1983/07/07 | 277 | 280 | 276 | 280 | 27,000 |
| 1983/07/06 | 277 | 277 | 276 | 277 | 16,000 |
| 1983/07/05 | 275 | 280 | 275 | 276 | 48,000 |
| 1983/07/04 | 279 | 280 | 279 | 280 | 32,000 |
| 1983/07/02 | 278 | 278 | 278 | 278 | 4,000 |
| 1983/07/01 | 276 | 276 | 273 | 276 | 37,000 |
| 1983/06/30 | 273 | 274 | 272 | 274 | 29,000 |
| 1983/06/29 | 275 | 275 | 273 | 273 | 41,000 |
| 1983/06/28 | 276 | 276 | 276 | 276 | 15,000 |
| 1983/06/27 | 275 | 278 | 275 | 276 | 33,000 |
| 1983/06/25 | 276 | 281 | 275 | 275 | 77,000 |
| 1983/06/24 | 275 | 279 | 275 | 275 | 32,000 |
| 1983/06/23 | 273 | 275 | 273 | 275 | 71,000 |
| 1983/06/22 | 274 | 275 | 273 | 274 | 87,000 |
| 1983/06/21 | 272 | 280 | 272 | 273 | 87,000 |
| 1983/06/20 | 275 | 275 | 273 | 274 | 13,000 |
| 1983/06/17 | 274 | 274 | 273 | 274 | 62,000 |
| 1983/06/16 | 274 | 274 | 273 | 273 | 49,000 |
| 1983/06/15 | 274 | 274 | 273 | 273 | 31,000 |
| 1983/06/14 | 275 | 275 | 272 | 273 | 60,000 |
| 1983/06/13 | 276 | 276 | 275 | 275 | 39,000 |
| 1983/06/10 | 277 | 277 | 275 | 276 | 38,000 |
| 1983/06/09 | 277 | 277 | 277 | 277 | 9,000 |
| 1983/06/08 | 277 | 278 | 277 | 278 | 15,000 |
| 1983/06/07 | 277 | 277 | 277 | 277 | 43,000 |
| 1983/06/06 | 277 | 277 | 277 | 277 | 110,000 |
| 1983/06/04 | 277 | 280 | 277 | 277 | 14,000 |
| 1983/06/03 | 277 | 277 | 277 | 277 | 31,000 |
| 1983/06/02 | 276 | 276 | 275 | 275 | 69,000 |
| 1983/06/01 | 277 | 277 | 275 | 275 | 51,000 |
| 1983/05/31 | 276 | 280 | 276 | 276 | 45,000 |
| 1983/05/30 | 277 | 277 | 276 | 276 | 16,000 |
| 1983/05/28 | 276 | 277 | 275 | 277 | 46,000 |
| 1983/05/27 | 280 | 280 | 276 | 276 | 45,000 |
| 1983/05/26 | 277 | 277 | 276 | 276 | 67,000 |
| 1983/05/25 | 278 | 278 | 277 | 278 | 43,000 |
| 1983/05/24 | 277 | 278 | 277 | 277 | 34,000 |
| 1983/05/23 | 279 | 279 | 277 | 277 | 28,000 |
| 1983/05/20 | 278 | 279 | 278 | 278 | 59,000 |
| 1983/05/19 | 280 | 280 | 278 | 279 | 37,000 |
| 1983/05/18 | 279 | 283 | 279 | 280 | 32,000 |
| 1983/05/17 | 280 | 280 | 279 | 279 | 61,000 |
| 1983/05/16 | 283 | 283 | 281 | 281 | 69,000 |
| 1983/05/14 | 284 | 284 | 282 | 282 | 37,000 |
| 1983/05/13 | 290 | 290 | 286 | 286 | 30,000 |
| 1983/05/12 | 289 | 290 | 285 | 289 | 73,000 |
| 1983/05/11 | 288 | 289 | 286 | 289 | 50,000 |
| 1983/05/10 | 290 | 290 | 288 | 288 | 89,000 |
| 1983/05/09 | 290 | 291 | 288 | 288 | 39,000 |
| 1983/05/06 | 292 | 292 | 288 | 288 | 36,000 |
| 1983/05/04 | 288 | 292 | 288 | 288 | 27,000 |
| 1983/05/02 | 291 | 291 | 286 | 288 | 59,000 |
| 1983/04/30 | 291 | 291 | 291 | 291 | 18,000 |
| 1983/04/28 | 294 | 297 | 291 | 291 | 42,000 |
| 1983/04/27 | 293 | 293 | 291 | 293 | 41,000 |
| 1983/04/26 | 295 | 295 | 293 | 293 | 24,000 |
| 1983/04/25 | 295 | 295 | 291 | 291 | 39,000 |
| 1983/04/23 | 291 | 291 | 291 | 291 | 39,000 |
| 1983/04/22 | 296 | 297 | 291 | 291 | 68,000 |
| 1983/04/21 | 295 | 295 | 293 | 295 | 49,000 |
| 1983/04/20 | 297 | 304 | 295 | 297 | 59,000 |
| 1983/04/19 | 297 | 297 | 295 | 295 | 74,000 |
| 1983/04/18 | 299 | 299 | 296 | 297 | 37,000 |
| 1983/04/14 | 300 | 300 | 296 | 296 | 48,000 |
| 1983/04/13 | 302 | 304 | 298 | 299 | 69,000 |
| 1983/04/12 | 308 | 308 | 301 | 303 | 61,000 |
| 1983/04/11 | 313 | 316 | 308 | 308 | 337,000 |
| 1983/04/09 | 312 | 312 | 307 | 307 | 255,000 |
| 1983/04/08 | 300 | 314 | 300 | 312 | 662,000 |
| 1983/04/07 | 300 | 300 | 296 | 299 | 138,000 |
| 1983/04/06 | 296 | 298 | 295 | 295 | 80,000 |
| 1983/04/05 | 298 | 300 | 296 | 298 | 26,000 |
| 1983/04/04 | 300 | 300 | 296 | 296 | 95,000 |
| 1983/04/02 | 292 | 299 | 292 | 294 | 79,000 |
| 1983/04/01 | 302 | 302 | 298 | 300 | 244,000 |
| 1983/03/31 | 304 | 304 | 298 | 304 | 146,000 |
| 1983/03/30 | 305 | 306 | 300 | 300 | 272,000 |
| 1983/03/29 | 310 | 310 | 301 | 304 | 467,000 |
| 1983/03/28 | 299 | 310 | 297 | 307 | 878,000 |
| 1983/03/26 | 291 | 292 | 290 | 292 | 22,000 |
| 1983/03/25 | 299 | 300 | 285 | 290 | 229,000 |
| 1983/03/24 | 289 | 294 | 285 | 294 | 103,000 |
| 1983/03/23 | 289 | 289 | 285 | 289 | 24,000 |
| 1983/03/22 | 288 | 288 | 282 | 288 | 14,000 |
| 1983/03/18 | 289 | 289 | 279 | 280 | 23,000 |
| 1983/03/17 | 278 | 285 | 278 | 285 | 43,000 |
| 1983/03/16 | 278 | 280 | 278 | 279 | 37,000 |
| 1983/03/15 | 279 | 279 | 275 | 277 | 36,000 |
| 1983/03/14 | 284 | 284 | 280 | 280 | 64,000 |
| 1983/03/12 | 281 | 282 | 281 | 282 | 13,000 |
| 1983/03/11 | 280 | 282 | 280 | 281 | 38,000 |
| 1983/03/10 | 282 | 282 | 282 | 282 | 14,000 |
| 1983/03/09 | 282 | 283 | 282 | 282 | 28,000 |
| 1983/03/08 | 285 | 285 | 282 | 282 | 66,000 |
| 1983/03/07 | 286 | 288 | 286 | 286 | 232,000 |
| 1983/03/05 | 285 | 288 | 285 | 288 | 24,000 |
| 1983/03/04 | 285 | 287 | 283 | 286 | 32,000 |
| 1983/03/03 | 290 | 290 | 286 | 286 | 69,000 |
| 1983/03/02 | 290 | 292 | 285 | 285 | 162,000 |
| 1983/03/01 | 299 | 299 | 290 | 290 | 384,000 |
| 1983/02/28 | 300 | 305 | 293 | 294 | 819,000 |
| 1983/02/26 | 290 | 295 | 288 | 290 | 414,000 |
| 1983/02/25 | 273 | 290 | 270 | 290 | 362,000 |
| 1983/02/24 | 270 | 270 | 268 | 268 | 48,000 |
| 1983/02/23 | 273 | 273 | 268 | 268 | 39,000 |
| 1983/02/22 | 273 | 273 | 268 | 273 | 48,000 |
| 1983/02/21 | 272 | 275 | 272 | 273 | 40,000 |
| 1983/02/18 | 273 | 275 | 272 | 275 | 63,000 |
| 1983/02/17 | 275 | 275 | 273 | 273 | 36,000 |
| 1983/02/16 | 275 | 275 | 274 | 274 | 27,000 |
| 1983/02/15 | 273 | 274 | 273 | 274 | 11,000 |
| 1983/02/14 | 274 | 275 | 268 | 272 | 115,000 |
| 1983/02/12 | 277 | 280 | 272 | 272 | 37,000 |
| 1983/02/10 | 273 | 275 | 271 | 275 | 67,000 |
| 1983/02/09 | 280 | 280 | 272 | 272 | 51,000 |
| 1983/02/08 | 279 | 279 | 275 | 275 | 30,000 |
| 1983/02/07 | 280 | 282 | 278 | 278 | 32,000 |
| 1983/02/05 | 283 | 283 | 278 | 278 | 45,000 |
| 1983/02/04 | 278 | 282 | 278 | 278 | 41,000 |
| 1983/02/03 | 280 | 284 | 280 | 284 | 137,000 |
| 1983/02/02 | 288 | 288 | 281 | 281 | 238,000 |
| 1983/02/01 | 280 | 290 | 276 | 290 | 278,000 |
| 1983/01/31 | 277 | 280 | 274 | 280 | 48,000 |
| 1983/01/29 | 276 | 279 | 272 | 272 | 99,000 |
| 1983/01/28 | 270 | 272 | 270 | 272 | 68,000 |
| 1983/01/27 | 268 | 272 | 267 | 270 | 60,000 |
| 1983/01/26 | 270 | 270 | 268 | 269 | 52,000 |
| 1983/01/25 | 270 | 271 | 269 | 269 | 51,000 |
| 1983/01/24 | 271 | 271 | 270 | 270 | 31,000 |
| 1983/01/22 | 271 | 281 | 271 | 271 | 25,000 |
| 1983/01/21 | 270 | 271 | 270 | 270 | 58,000 |
| 1983/01/20 | 273 | 273 | 273 | 273 | 11,000 |
| 1983/01/19 | 275 | 275 | 271 | 271 | 37,000 |
| 1983/01/18 | 277 | 277 | 275 | 275 | 36,000 |
| 1983/01/17 | 275 | 276 | 275 | 276 | 11,000 |
| 1983/01/14 | 274 | 280 | 274 | 274 | 23,000 |
| 1983/01/13 | 276 | 276 | 273 | 273 | 39,000 |
| 1983/01/12 | 273 | 274 | 271 | 273 | 51,000 |
| 1983/01/11 | 282 | 283 | 271 | 272 | 149,000 |
| 1983/01/10 | 289 | 289 | 280 | 280 | 100,000 |
| 1983/01/08 | 284 | 293 | 284 | 290 | 279,000 |
| 1983/01/07 | 276 | 283 | 276 | 280 | 150,000 |
| 1983/01/06 | 272 | 272 | 271 | 271 | 5,000 |
| 1983/01/05 | 277 | 279 | 270 | 270 | 63,000 |
| 1983/01/04 | 283 | 283 | 274 | 280 | 155,000 |