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 |
|---|---|---|---|---|---|
| 1984/12/28 | 400 | 402 | 397 | 397 | 163,000 |
| 1984/12/27 | 396 | 402 | 396 | 399 | 133,000 |
| 1984/12/26 | 395 | 405 | 390 | 398 | 377,000 |
| 1984/12/25 | 380 | 399 | 380 | 390 | 353,000 |
| 1984/12/24 | 381 | 381 | 376 | 380 | 146,000 |
| 1984/12/22 | 380 | 385 | 371 | 371 | 211,000 |
| 1984/12/21 | 391 | 397 | 380 | 385 | 537,000 |
| 1984/12/20 | 392 | 402 | 390 | 396 | 409,000 |
| 1984/12/19 | 400 | 401 | 385 | 395 | 399,000 |
| 1984/12/18 | 385 | 409 | 380 | 400 | 954,000 |
| 1984/12/17 | 400 | 405 | 365 | 385 | 613,000 |
| 1984/12/15 | 401 | 406 | 399 | 399 | 728,000 |
| 1984/12/14 | 438 | 440 | 429 | 436 | 752,000 |
| 1984/12/13 | 450 | 452 | 436 | 443 | 1,698,999 |
| 1984/12/12 | 442 | 455 | 436 | 445 | 2,263,999 |
| 1984/12/11 | 421 | 432 | 416 | 417 | 621,000 |
| 1984/12/10 | 430 | 435 | 416 | 416 | 583,000 |
| 1984/12/07 | 445 | 452 | 435 | 435 | 2,449,999 |
| 1984/12/06 | 426 | 453 | 426 | 443 | 4,571,999 |
| 1984/12/05 | 439 | 441 | 425 | 430 | 1,953,999 |
| 1984/12/04 | 444 | 444 | 431 | 437 | 4,109,999 |
| 1984/12/03 | 425 | 448 | 419 | 444 | 7,762,998 |
| 1984/12/01 | 419 | 430 | 416 | 424 | 4,815,999 |
| 1984/11/30 | 380 | 410 | 380 | 405 | 3,657,999 |
| 1984/11/29 | 376 | 380 | 371 | 377 | 751,000 |
| 1984/11/28 | 358 | 379 | 358 | 371 | 913,000 |
| 1984/11/27 | 346 | 355 | 346 | 355 | 23,000 |
| 1984/11/26 | 346 | 350 | 345 | 345 | 93,000 |
| 1984/11/24 | 350 | 350 | 345 | 345 | 67,000 |
| 1984/11/22 | 355 | 355 | 349 | 349 | 175,000 |
| 1984/11/21 | 358 | 358 | 353 | 353 | 10,000 |
| 1984/11/20 | 355 | 355 | 353 | 354 | 21,000 |
| 1984/11/19 | 352 | 355 | 352 | 353 | 44,000 |
| 1984/11/17 | 358 | 358 | 350 | 350 | 122,000 |
| 1984/11/16 | 365 | 368 | 365 | 368 | 67,000 |
| 1984/11/15 | 365 | 370 | 355 | 370 | 169,000 |
| 1984/11/14 | 355 | 370 | 353 | 365 | 116,000 |
| 1984/11/13 | 358 | 360 | 353 | 354 | 63,000 |
| 1984/11/12 | 357 | 358 | 355 | 358 | 27,000 |
| 1984/11/09 | 360 | 362 | 357 | 358 | 64,000 |
| 1984/11/08 | 357 | 361 | 357 | 360 | 52,000 |
| 1984/11/07 | 365 | 365 | 357 | 357 | 124,000 |
| 1984/11/06 | 367 | 368 | 360 | 361 | 82,000 |
| 1984/11/05 | 353 | 369 | 352 | 366 | 86,000 |
| 1984/11/02 | 360 | 360 | 352 | 352 | 134,000 |
| 1984/11/01 | 370 | 370 | 353 | 357 | 130,000 |
| 1984/10/31 | 361 | 371 | 360 | 370 | 352,000 |
| 1984/10/30 | 359 | 368 | 359 | 368 | 90,000 |
| 1984/10/29 | 346 | 360 | 346 | 360 | 82,000 |
| 1984/10/27 | 350 | 353 | 350 | 352 | 69,000 |
| 1984/10/26 | 353 | 353 | 351 | 351 | 168,000 |
| 1984/10/25 | 357 | 359 | 353 | 353 | 109,000 |
| 1984/10/24 | 353 | 360 | 350 | 360 | 117,000 |
| 1984/10/23 | 359 | 359 | 345 | 352 | 170,000 |
| 1984/10/22 | 349 | 355 | 349 | 353 | 100,000 |
| 1984/10/20 | 345 | 353 | 342 | 345 | 76,000 |
| 1984/10/19 | 342 | 345 | 341 | 345 | 46,000 |
| 1984/10/18 | 348 | 348 | 341 | 341 | 110,000 |
| 1984/10/17 | 350 | 352 | 346 | 346 | 108,000 |
| 1984/10/16 | 352 | 352 | 350 | 350 | 61,000 |
| 1984/10/15 | 353 | 354 | 350 | 350 | 34,000 |
| 1984/10/12 | 355 | 355 | 347 | 350 | 203,000 |
| 1984/10/11 | 360 | 364 | 355 | 355 | 62,000 |
| 1984/10/09 | 366 | 366 | 360 | 360 | 72,000 |
| 1984/10/08 | 361 | 369 | 356 | 361 | 129,000 |
| 1984/10/06 | 364 | 369 | 364 | 365 | 134,000 |
| 1984/10/05 | 370 | 372 | 360 | 361 | 168,000 |
| 1984/10/04 | 356 | 367 | 353 | 367 | 308,000 |
| 1984/10/03 | 358 | 363 | 355 | 357 | 311,000 |
| 1984/10/02 | 359 | 359 | 353 | 359 | 191,000 |
| 1984/10/01 | 365 | 365 | 355 | 358 | 215,000 |
| 1984/09/29 | 351 | 355 | 348 | 355 | 477,000 |
| 1984/09/28 | 360 | 361 | 350 | 351 | 527,000 |
| 1984/09/27 | 347 | 357 | 347 | 357 | 394,000 |
| 1984/09/26 | 350 | 350 | 344 | 346 | 205,000 |
| 1984/09/25 | 351 | 355 | 344 | 355 | 108,000 |
| 1984/09/22 | 355 | 356 | 352 | 352 | 82,000 |
| 1984/09/21 | 353 | 358 | 351 | 355 | 97,000 |
| 1984/09/20 | 356 | 358 | 351 | 358 | 115,000 |
| 1984/09/19 | 357 | 372 | 352 | 370 | 235,000 |
| 1984/09/18 | 363 | 363 | 355 | 355 | 130,000 |
| 1984/09/17 | 357 | 372 | 357 | 360 | 96,000 |
| 1984/09/14 | 366 | 366 | 356 | 360 | 206,000 |
| 1984/09/13 | 364 | 374 | 360 | 365 | 221,000 |
| 1984/09/12 | 367 | 374 | 361 | 361 | 92,000 |
| 1984/09/11 | 368 | 377 | 354 | 367 | 310,000 |
| 1984/09/10 | 362 | 368 | 362 | 365 | 112,000 |
| 1984/09/07 | 375 | 375 | 361 | 367 | 168,000 |
| 1984/09/06 | 383 | 385 | 367 | 368 | 256,000 |
| 1984/09/05 | 386 | 390 | 381 | 383 | 311,000 |
| 1984/09/04 | 401 | 401 | 386 | 386 | 698,000 |
| 1984/09/03 | 387 | 402 | 383 | 397 | 1,586,000 |
| 1984/09/01 | 394 | 394 | 379 | 385 | 623,000 |
| 1984/08/31 | 376 | 399 | 376 | 395 | 2,261,999 |
| 1984/08/30 | 369 | 375 | 365 | 374 | 456,000 |
| 1984/08/29 | 359 | 370 | 359 | 369 | 253,000 |
| 1984/08/28 | 353 | 370 | 353 | 358 | 357,000 |
| 1984/08/27 | 365 | 366 | 351 | 357 | 242,000 |
| 1984/08/25 | 370 | 375 | 368 | 369 | 151,000 |
| 1984/08/24 | 377 | 377 | 365 | 370 | 316,000 |
| 1984/08/23 | 359 | 376 | 359 | 372 | 700,000 |
| 1984/08/22 | 364 | 364 | 355 | 359 | 140,000 |
| 1984/08/21 | 364 | 365 | 358 | 359 | 127,000 |
| 1984/08/20 | 365 | 370 | 360 | 366 | 410,000 |
| 1984/08/18 | 353 | 360 | 353 | 355 | 112,000 |
| 1984/08/17 | 367 | 368 | 353 | 353 | 419,000 |
| 1984/08/16 | 341 | 368 | 341 | 368 | 548,000 |
| 1984/08/15 | 340 | 341 | 339 | 341 | 117,000 |
| 1984/08/14 | 340 | 340 | 335 | 340 | 95,000 |
| 1984/08/13 | 340 | 342 | 339 | 340 | 73,000 |
| 1984/08/10 | 335 | 343 | 335 | 340 | 183,000 |
| 1984/08/09 | 332 | 334 | 331 | 334 | 36,000 |
| 1984/08/08 | 330 | 335 | 328 | 335 | 139,000 |
| 1984/08/07 | 327 | 327 | 324 | 325 | 32,000 |
| 1984/08/06 | 334 | 338 | 327 | 330 | 82,000 |
| 1984/08/04 | 323 | 335 | 321 | 329 | 102,000 |
| 1984/08/03 | 311 | 320 | 311 | 318 | 213,000 |
| 1984/08/02 | 302 | 308 | 302 | 305 | 114,000 |
| 1984/08/01 | 308 | 311 | 300 | 300 | 316,000 |
| 1984/07/31 | 308 | 308 | 303 | 308 | 254,000 |
| 1984/07/30 | 315 | 315 | 310 | 310 | 222,000 |
| 1984/07/28 | 312 | 312 | 308 | 310 | 115,000 |
| 1984/07/27 | 315 | 315 | 313 | 315 | 163,000 |
| 1984/07/26 | 313 | 315 | 310 | 313 | 71,000 |
| 1984/07/25 | 312 | 312 | 306 | 312 | 93,000 |
| 1984/07/24 | 306 | 315 | 306 | 315 | 55,000 |
| 1984/07/23 | 315 | 315 | 303 | 303 | 87,000 |
| 1984/07/21 | 315 | 316 | 314 | 315 | 47,000 |
| 1984/07/20 | 318 | 318 | 313 | 315 | 154,000 |
| 1984/07/19 | 325 | 325 | 315 | 315 | 48,000 |
| 1984/07/18 | 330 | 330 | 327 | 327 | 39,000 |
| 1984/07/17 | 330 | 330 | 322 | 327 | 38,000 |
| 1984/07/16 | 330 | 330 | 330 | 330 | 10,000 |
| 1984/07/13 | 331 | 336 | 330 | 336 | 26,000 |
| 1984/07/12 | 345 | 345 | 336 | 336 | 75,000 |
| 1984/07/11 | 350 | 350 | 346 | 346 | 70,000 |
| 1984/07/10 | 345 | 352 | 342 | 350 | 60,000 |
| 1984/07/09 | 340 | 341 | 339 | 341 | 6,000 |
| 1984/07/07 | 340 | 340 | 337 | 338 | 12,000 |
| 1984/07/06 | 341 | 341 | 341 | 341 | 6,000 |
| 1984/07/05 | 346 | 350 | 346 | 349 | 65,000 |
| 1984/07/04 | 348 | 348 | 347 | 347 | 30,000 |
| 1984/07/03 | 353 | 355 | 347 | 348 | 28,000 |
| 1984/07/02 | 353 | 354 | 352 | 353 | 41,000 |
| 1984/06/30 | 356 | 356 | 352 | 352 | 40,000 |
| 1984/06/29 | 357 | 358 | 355 | 356 | 130,000 |
| 1984/06/28 | 348 | 358 | 348 | 352 | 121,000 |
| 1984/06/27 | 339 | 345 | 339 | 345 | 33,000 |
| 1984/06/26 | 335 | 340 | 335 | 336 | 25,000 |
| 1984/06/25 | 340 | 340 | 333 | 335 | 30,000 |
| 1984/06/23 | 332 | 332 | 332 | 332 | 10,000 |
| 1984/06/22 | 339 | 339 | 332 | 332 | 24,000 |
| 1984/06/21 | 342 | 347 | 338 | 338 | 73,000 |
| 1984/06/20 | 339 | 345 | 338 | 338 | 51,000 |
| 1984/06/19 | 335 | 337 | 333 | 337 | 17,000 |
| 1984/06/18 | 330 | 331 | 330 | 331 | 30,000 |
| 1984/06/16 | 331 | 331 | 330 | 330 | 20,000 |
| 1984/06/15 | 331 | 333 | 331 | 331 | 31,000 |
| 1984/06/14 | 333 | 340 | 331 | 340 | 35,000 |
| 1984/06/13 | 335 | 338 | 331 | 331 | 22,000 |
| 1984/06/12 | 333 | 340 | 330 | 340 | 90,000 |
| 1984/06/11 | 333 | 337 | 330 | 331 | 102,000 |
| 1984/06/08 | 335 | 335 | 333 | 333 | 46,000 |
| 1984/06/07 | 335 | 335 | 332 | 333 | 38,000 |
| 1984/06/06 | 333 | 340 | 330 | 337 | 154,000 |
| 1984/06/05 | 334 | 334 | 328 | 332 | 88,000 |
| 1984/06/04 | 333 | 335 | 325 | 330 | 26,000 |
| 1984/06/02 | 321 | 328 | 321 | 328 | 21,000 |
| 1984/06/01 | 315 | 316 | 311 | 311 | 64,000 |
| 1984/05/31 | 324 | 324 | 300 | 300 | 310,000 |
| 1984/05/30 | 330 | 332 | 323 | 323 | 88,000 |
| 1984/05/29 | 332 | 332 | 328 | 328 | 13,000 |
| 1984/05/28 | 322 | 322 | 321 | 322 | 73,000 |
| 1984/05/26 | 332 | 332 | 321 | 321 | 81,000 |
| 1984/05/25 | 335 | 336 | 330 | 334 | 114,000 |
| 1984/05/24 | 332 | 337 | 332 | 336 | 165,000 |
| 1984/05/23 | 333 | 333 | 330 | 330 | 131,000 |
| 1984/05/22 | 345 | 345 | 331 | 335 | 110,000 |
| 1984/05/21 | 346 | 348 | 345 | 345 | 53,000 |
| 1984/05/19 | 346 | 348 | 345 | 348 | 50,000 |
| 1984/05/18 | 349 | 350 | 345 | 345 | 121,000 |
| 1984/05/17 | 369 | 372 | 347 | 348 | 196,000 |
| 1984/05/16 | 366 | 371 | 366 | 367 | 42,000 |
| 1984/05/15 | 370 | 370 | 365 | 369 | 85,000 |
| 1984/05/14 | 376 | 376 | 365 | 370 | 205,000 |
| 1984/05/11 | 382 | 383 | 376 | 376 | 103,000 |
| 1984/05/10 | 386 | 390 | 381 | 381 | 136,000 |
| 1984/05/09 | 395 | 395 | 386 | 388 | 218,000 |
| 1984/05/08 | 400 | 400 | 383 | 385 | 299,000 |
| 1984/05/07 | 402 | 402 | 396 | 400 | 165,000 |
| 1984/05/04 | 404 | 405 | 396 | 400 | 517,000 |
| 1984/05/02 | 399 | 400 | 391 | 400 | 411,000 |
| 1984/05/01 | 399 | 399 | 385 | 397 | 218,000 |
| 1984/04/28 | 400 | 404 | 396 | 400 | 378,000 |
| 1984/04/27 | 402 | 406 | 395 | 406 | 1,455,000 |
| 1984/04/26 | 401 | 404 | 390 | 397 | 1,369,000 |
| 1984/04/25 | 388 | 397 | 384 | 396 | 1,027,000 |
| 1984/04/24 | 381 | 382 | 374 | 382 | 165,000 |
| 1984/04/23 | 368 | 380 | 368 | 380 | 126,000 |
| 1984/04/21 | 375 | 375 | 365 | 368 | 102,000 |
| 1984/04/20 | 372 | 375 | 371 | 372 | 157,000 |
| 1984/04/19 | 375 | 375 | 371 | 372 | 90,000 |
| 1984/04/18 | 377 | 381 | 371 | 371 | 255,000 |
| 1984/04/17 | 381 | 381 | 372 | 372 | 87,000 |
| 1984/04/16 | 384 | 384 | 377 | 383 | 243,000 |
| 1984/04/13 | 399 | 399 | 381 | 392 | 334,000 |
| 1984/04/12 | 388 | 399 | 386 | 395 | 446,000 |
| 1984/04/11 | 374 | 385 | 369 | 385 | 175,000 |
| 1984/04/10 | 370 | 384 | 369 | 374 | 190,000 |
| 1984/04/09 | 369 | 374 | 366 | 366 | 198,000 |
| 1984/04/07 | 380 | 380 | 374 | 374 | 173,000 |
| 1984/04/06 | 395 | 395 | 376 | 376 | 388,000 |
| 1984/04/05 | 405 | 406 | 390 | 390 | 1,150,000 |
| 1984/04/04 | 386 | 395 | 386 | 390 | 469,000 |
| 1984/04/03 | 407 | 408 | 384 | 384 | 1,905,999 |
| 1984/04/02 | 378 | 406 | 375 | 404 | 1,692,999 |
| 1984/03/31 | 392 | 395 | 381 | 388 | 696,000 |
| 1984/03/30 | 404 | 414 | 390 | 397 | 5,770,998 |
| 1984/03/29 | 380 | 399 | 375 | 399 | 7,605,998 |
| 1984/03/28 | 352 | 362 | 347 | 354 | 3,040,999 |
| 1984/03/27 | 335 | 345 | 331 | 344 | 711,000 |
| 1984/03/26 | 338 | 340 | 331 | 333 | 446,000 |
| 1984/03/24 | 338 | 349 | 336 | 339 | 1,389,000 |
| 1984/03/23 | 324 | 345 | 321 | 340 | 2,822,999 |
| 1984/03/22 | 307 | 324 | 307 | 324 | 577,000 |
| 1984/03/21 | 314 | 314 | 310 | 310 | 112,000 |
| 1984/03/19 | 310 | 316 | 307 | 312 | 142,000 |
| 1984/03/17 | 305 | 305 | 300 | 300 | 45,000 |
| 1984/03/16 | 305 | 312 | 305 | 310 | 230,000 |
| 1984/03/15 | 310 | 314 | 306 | 310 | 212,000 |
| 1984/03/14 | 308 | 310 | 307 | 310 | 139,000 |
| 1984/03/13 | 300 | 308 | 300 | 307 | 129,000 |
| 1984/03/12 | 298 | 303 | 298 | 303 | 37,000 |
| 1984/03/09 | 293 | 298 | 293 | 298 | 21,000 |
| 1984/03/08 | 292 | 294 | 292 | 293 | 98,000 |
| 1984/03/07 | 292 | 294 | 292 | 292 | 23,000 |
| 1984/03/06 | 298 | 298 | 291 | 291 | 58,000 |
| 1984/03/05 | 300 | 300 | 298 | 298 | 13,000 |
| 1984/03/03 | 299 | 302 | 299 | 300 | 11,000 |
| 1984/03/02 | 294 | 299 | 293 | 299 | 15,000 |
| 1984/03/01 | 300 | 300 | 290 | 291 | 73,000 |
| 1984/02/29 | 302 | 305 | 302 | 302 | 11,000 |
| 1984/02/28 | 302 | 306 | 302 | 302 | 62,000 |
| 1984/02/27 | 312 | 312 | 312 | 312 | 15,000 |
| 1984/02/25 | 300 | 308 | 298 | 308 | 91,000 |
| 1984/02/24 | 299 | 301 | 298 | 300 | 19,000 |
| 1984/02/23 | 300 | 300 | 297 | 298 | 150,000 |
| 1984/02/22 | 303 | 304 | 297 | 300 | 33,000 |
| 1984/02/21 | 306 | 310 | 306 | 306 | 85,000 |
| 1984/02/20 | 305 | 313 | 303 | 306 | 140,000 |
| 1984/02/18 | 304 | 315 | 300 | 300 | 163,000 |
| 1984/02/17 | 292 | 304 | 292 | 301 | 78,000 |
| 1984/02/16 | 291 | 295 | 291 | 291 | 54,000 |
| 1984/02/15 | 293 | 295 | 293 | 294 | 11,000 |
| 1984/02/14 | 296 | 298 | 295 | 295 | 33,000 |
| 1984/02/13 | 295 | 300 | 295 | 300 | 8,000 |
| 1984/02/10 | 300 | 300 | 293 | 300 | 80,000 |
| 1984/02/09 | 290 | 305 | 290 | 300 | 160,000 |
| 1984/02/08 | 288 | 290 | 288 | 290 | 51,000 |
| 1984/02/07 | 288 | 289 | 285 | 288 | 119,000 |
| 1984/02/06 | 295 | 296 | 291 | 291 | 75,000 |
| 1984/02/04 | 300 | 300 | 295 | 296 | 81,000 |
| 1984/02/03 | 299 | 300 | 297 | 300 | 99,000 |
| 1984/02/02 | 303 | 303 | 296 | 296 | 301,000 |
| 1984/02/01 | 304 | 304 | 301 | 301 | 95,000 |
| 1984/01/31 | 305 | 305 | 302 | 305 | 85,000 |
| 1984/01/30 | 302 | 303 | 302 | 303 | 48,000 |
| 1984/01/28 | 305 | 305 | 303 | 304 | 27,000 |
| 1984/01/27 | 306 | 310 | 305 | 305 | 71,000 |
| 1984/01/26 | 305 | 310 | 301 | 310 | 90,000 |
| 1984/01/25 | 302 | 302 | 301 | 301 | 124,000 |
| 1984/01/24 | 302 | 302 | 302 | 302 | 72,000 |
| 1984/01/23 | 304 | 305 | 302 | 302 | 48,000 |
| 1984/01/21 | 309 | 310 | 301 | 303 | 70,000 |
| 1984/01/20 | 314 | 314 | 306 | 310 | 54,000 |
| 1984/01/19 | 314 | 314 | 308 | 308 | 69,000 |
| 1984/01/18 | 312 | 315 | 309 | 314 | 109,000 |
| 1984/01/17 | 321 | 322 | 311 | 314 | 193,000 |
| 1984/01/13 | 328 | 328 | 322 | 322 | 901,000 |
| 1984/01/12 | 328 | 330 | 321 | 325 | 1,224,000 |
| 1984/01/11 | 312 | 325 | 310 | 325 | 1,309,000 |
| 1984/01/10 | 313 | 316 | 306 | 308 | 395,000 |
| 1984/01/09 | 308 | 319 | 305 | 316 | 465,000 |
| 1984/01/07 | 305 | 307 | 302 | 307 | 53,000 |
| 1984/01/06 | 307 | 308 | 301 | 303 | 107,000 |
| 1984/01/05 | 310 | 310 | 305 | 308 | 176,000 |
| 1984/01/04 | 317 | 317 | 310 | 314 | 427,000 |