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 |
|---|---|---|---|---|---|
| 1985/12/28 | 1,100 | 1,100 | 1,070 | 1,080 | 2,392,000 |
| 1985/12/27 | 1,030 | 1,110 | 1,030 | 1,100 | 6,667,999 |
| 1985/12/26 | 1,070 | 1,070 | 1,010 | 1,020 | 5,518,999 |
| 1985/12/25 | 1,060 | 1,090 | 1,050 | 1,050 | 2,691,999 |
| 1985/12/24 | 1,050 | 1,060 | 1,040 | 1,060 | 1,287,000 |
| 1985/12/23 | 1,040 | 1,080 | 1,030 | 1,060 | 5,723,999 |
| 1985/12/21 | 1,000 | 1,040 | 997 | 1,040 | 2,705,999 |
| 1985/12/20 | 1,030 | 1,040 | 980 | 994 | 4,768,999 |
| 1985/12/19 | 956 | 1,010 | 953 | 1,000 | 5,491,999 |
| 1985/12/18 | 965 | 965 | 936 | 936 | 1,240,000 |
| 1985/12/17 | 913 | 961 | 910 | 955 | 1,379,000 |
| 1985/12/16 | 900 | 915 | 900 | 910 | 221,000 |
| 1985/12/13 | 910 | 923 | 902 | 909 | 374,000 |
| 1985/12/12 | 925 | 925 | 900 | 900 | 221,000 |
| 1985/12/11 | 900 | 919 | 900 | 910 | 301,000 |
| 1985/12/10 | 885 | 910 | 885 | 900 | 195,000 |
| 1985/12/09 | 876 | 890 | 875 | 885 | 97,000 |
| 1985/12/07 | 881 | 882 | 875 | 875 | 143,000 |
| 1985/12/06 | 885 | 890 | 883 | 883 | 205,000 |
| 1985/12/05 | 890 | 900 | 882 | 895 | 186,000 |
| 1985/12/04 | 880 | 900 | 880 | 900 | 182,000 |
| 1985/12/03 | 900 | 900 | 881 | 881 | 305,000 |
| 1985/12/02 | 906 | 917 | 900 | 900 | 188,000 |
| 1985/11/30 | 918 | 918 | 910 | 918 | 170,000 |
| 1985/11/29 | 918 | 920 | 905 | 908 | 282,000 |
| 1985/11/28 | 930 | 930 | 905 | 928 | 494,000 |
| 1985/11/27 | 936 | 942 | 924 | 939 | 1,099,000 |
| 1985/11/26 | 935 | 945 | 923 | 940 | 467,000 |
| 1985/11/25 | 920 | 945 | 920 | 938 | 477,000 |
| 1985/11/22 | 944 | 944 | 900 | 920 | 520,000 |
| 1985/11/21 | 896 | 925 | 893 | 924 | 242,000 |
| 1985/11/20 | 874 | 900 | 874 | 890 | 132,000 |
| 1985/11/19 | 887 | 888 | 874 | 876 | 225,000 |
| 1985/11/18 | 890 | 899 | 887 | 888 | 141,000 |
| 1985/11/16 | 887 | 891 | 884 | 886 | 117,000 |
| 1985/11/15 | 895 | 900 | 886 | 891 | 131,000 |
| 1985/11/14 | 900 | 900 | 883 | 885 | 238,000 |
| 1985/11/13 | 935 | 935 | 910 | 910 | 202,000 |
| 1985/11/12 | 950 | 954 | 920 | 930 | 642,000 |
| 1985/11/11 | 921 | 950 | 911 | 931 | 323,000 |
| 1985/11/08 | 940 | 941 | 921 | 921 | 326,000 |
| 1985/11/07 | 970 | 979 | 952 | 960 | 902,000 |
| 1985/11/06 | 950 | 974 | 935 | 959 | 2,293,000 |
| 1985/11/05 | 944 | 961 | 920 | 939 | 750,000 |
| 1985/11/02 | 899 | 939 | 885 | 935 | 590,000 |
| 1985/11/01 | 891 | 928 | 863 | 872 | 866,000 |
| 1985/10/31 | 860 | 899 | 860 | 890 | 353,000 |
| 1985/10/30 | 851 | 866 | 851 | 865 | 213,000 |
| 1985/10/29 | 850 | 870 | 841 | 841 | 355,000 |
| 1985/10/28 | 868 | 868 | 850 | 868 | 129,000 |
| 1985/10/26 | 841 | 850 | 840 | 848 | 200,000 |
| 1985/10/25 | 885 | 900 | 848 | 848 | 185,000 |
| 1985/10/24 | 875 | 884 | 865 | 879 | 145,000 |
| 1985/10/23 | 886 | 886 | 866 | 868 | 169,000 |
| 1985/10/22 | 900 | 909 | 888 | 888 | 139,000 |
| 1985/10/21 | 890 | 902 | 888 | 890 | 178,000 |
| 1985/10/19 | 880 | 890 | 875 | 885 | 92,000 |
| 1985/10/18 | 880 | 890 | 875 | 890 | 96,000 |
| 1985/10/17 | 872 | 905 | 867 | 875 | 274,000 |
| 1985/10/16 | 920 | 926 | 889 | 890 | 288,000 |
| 1985/10/15 | 970 | 970 | 925 | 926 | 232,000 |
| 1985/10/14 | 930 | 960 | 930 | 960 | 153,000 |
| 1985/10/11 | 930 | 940 | 928 | 928 | 93,000 |
| 1985/10/09 | 950 | 955 | 931 | 931 | 232,000 |
| 1985/10/08 | 960 | 960 | 940 | 950 | 194,000 |
| 1985/10/07 | 969 | 974 | 954 | 958 | 241,000 |
| 1985/10/05 | 987 | 987 | 960 | 979 | 608,000 |
| 1985/10/04 | 933 | 958 | 930 | 958 | 321,000 |
| 1985/10/03 | 935 | 935 | 915 | 923 | 337,000 |
| 1985/10/02 | 970 | 971 | 935 | 936 | 440,000 |
| 1985/10/01 | 995 | 998 | 951 | 951 | 729,000 |
| 1985/09/30 | 958 | 1,000 | 951 | 1,000 | 1,901,000 |
| 1985/09/28 | 948 | 974 | 947 | 968 | 328,000 |
| 1985/09/27 | 1,000 | 1,010 | 940 | 947 | 2,935,999 |
| 1985/09/26 | 939 | 1,030 | 922 | 982 | 3,961,999 |
| 1985/09/25 | 904 | 950 | 898 | 940 | 1,425,000 |
| 1985/09/24 | 939 | 950 | 890 | 903 | 741,000 |
| 1985/09/21 | 940 | 943 | 910 | 930 | 1,444,000 |
| 1985/09/20 | 875 | 940 | 870 | 930 | 1,164,000 |
| 1985/09/19 | 862 | 880 | 862 | 879 | 498,000 |
| 1985/09/18 | 852 | 862 | 852 | 853 | 160,000 |
| 1985/09/17 | 860 | 861 | 850 | 852 | 293,000 |
| 1985/09/13 | 880 | 882 | 860 | 870 | 225,000 |
| 1985/09/12 | 869 | 880 | 860 | 880 | 170,000 |
| 1985/09/11 | 880 | 890 | 851 | 860 | 487,000 |
| 1985/09/10 | 838 | 888 | 820 | 870 | 341,000 |
| 1985/09/09 | 826 | 840 | 825 | 825 | 97,000 |
| 1985/09/07 | 826 | 835 | 820 | 822 | 114,000 |
| 1985/09/06 | 840 | 841 | 825 | 835 | 227,000 |
| 1985/09/05 | 845 | 845 | 840 | 840 | 283,000 |
| 1985/09/04 | 842 | 850 | 840 | 843 | 212,000 |
| 1985/09/03 | 849 | 855 | 842 | 842 | 267,000 |
| 1985/09/02 | 880 | 880 | 848 | 859 | 84,000 |
| 1985/08/31 | 852 | 875 | 841 | 875 | 170,000 |
| 1985/08/30 | 882 | 890 | 860 | 860 | 150,000 |
| 1985/08/29 | 898 | 899 | 872 | 872 | 260,000 |
| 1985/08/28 | 920 | 924 | 880 | 881 | 1,135,000 |
| 1985/08/27 | 860 | 920 | 856 | 920 | 518,000 |
| 1985/08/26 | 836 | 850 | 831 | 841 | 101,000 |
| 1985/08/24 | 840 | 850 | 836 | 836 | 131,000 |
| 1985/08/23 | 843 | 855 | 840 | 840 | 191,000 |
| 1985/08/22 | 860 | 865 | 845 | 845 | 189,000 |
| 1985/08/21 | 850 | 870 | 850 | 856 | 166,000 |
| 1985/08/20 | 871 | 881 | 850 | 850 | 270,000 |
| 1985/08/19 | 878 | 888 | 870 | 870 | 157,000 |
| 1985/08/17 | 889 | 900 | 876 | 881 | 186,000 |
| 1985/08/16 | 909 | 909 | 875 | 909 | 293,000 |
| 1985/08/15 | 915 | 915 | 891 | 891 | 977,000 |
| 1985/08/14 | 865 | 889 | 863 | 875 | 319,000 |
| 1985/08/13 | 870 | 870 | 860 | 865 | 276,000 |
| 1985/08/12 | 879 | 895 | 870 | 880 | 491,000 |
| 1985/08/09 | 882 | 905 | 864 | 864 | 815,000 |
| 1985/08/08 | 930 | 940 | 893 | 893 | 1,077,000 |
| 1985/08/07 | 870 | 910 | 870 | 900 | 754,000 |
| 1985/08/06 | 860 | 920 | 859 | 860 | 1,036,000 |
| 1985/08/05 | 856 | 860 | 845 | 850 | 354,000 |
| 1985/08/03 | 850 | 850 | 825 | 826 | 202,000 |
| 1985/08/02 | 840 | 850 | 831 | 850 | 361,000 |
| 1985/08/01 | 851 | 862 | 830 | 830 | 500,000 |
| 1985/07/31 | 870 | 870 | 810 | 823 | 1,212,000 |
| 1985/07/30 | 900 | 900 | 870 | 870 | 659,000 |
| 1985/07/29 | 920 | 939 | 900 | 906 | 1,068,000 |
| 1985/07/27 | 925 | 934 | 910 | 910 | 288,000 |
| 1985/07/26 | 906 | 935 | 895 | 935 | 622,000 |
| 1985/07/25 | 950 | 950 | 915 | 920 | 811,000 |
| 1985/07/24 | 965 | 975 | 948 | 951 | 533,000 |
| 1985/07/23 | 1,040 | 1,040 | 962 | 985 | 1,751,000 |
| 1985/07/22 | 930 | 1,040 | 930 | 1,030 | 3,802,999 |
| 1985/07/20 | 960 | 970 | 945 | 945 | 387,000 |
| 1985/07/19 | 946 | 970 | 940 | 970 | 973,000 |
| 1985/07/18 | 977 | 980 | 930 | 936 | 1,029,000 |
| 1985/07/17 | 980 | 990 | 940 | 958 | 1,587,000 |
| 1985/07/16 | 925 | 955 | 924 | 930 | 1,061,000 |
| 1985/07/15 | 980 | 990 | 861 | 975 | 2,697,999 |
| 1985/07/12 | 1,020 | 1,070 | 1,010 | 1,010 | 1,998,000 |
| 1985/07/11 | 1,170 | 1,170 | 1,070 | 1,090 | 1,684,000 |
| 1985/07/10 | 1,100 | 1,190 | 1,060 | 1,150 | 3,470,999 |
| 1985/07/09 | 1,180 | 1,190 | 1,090 | 1,100 | 3,137,999 |
| 1985/07/08 | 1,190 | 1,260 | 1,160 | 1,200 | 7,454,999 |
| 1985/07/06 | 1,160 | 1,190 | 1,130 | 1,180 | 4,188,999 |
| 1985/07/05 | 1,100 | 1,210 | 1,070 | 1,120 | 15,338,997 |
| 1985/07/04 | 990 | 1,040 | 990 | 1,040 | 13,199,997 |
| 1985/07/03 | 877 | 937 | 870 | 937 | 9,108,998 |
| 1985/07/02 | 869 | 871 | 851 | 857 | 2,212,000 |
| 1985/07/01 | 841 | 871 | 834 | 840 | 2,215,000 |
| 1985/06/29 | 825 | 846 | 818 | 839 | 1,251,000 |
| 1985/06/28 | 861 | 861 | 806 | 818 | 971,000 |
| 1985/06/27 | 867 | 889 | 825 | 841 | 2,353,000 |
| 1985/06/26 | 879 | 879 | 866 | 877 | 7,752,998 |
| 1985/06/26 | 1 -> 1.10 分割 | ||||
| 1985/06/25 | 839 | 877 | 831 | 860 | 3,406,999 |
| 1985/06/24 | 870 | 870 | 829 | 829 | 1,103,000 |
| 1985/06/22 | 862 | 884 | 860 | 860 | 738,000 |
| 1985/06/21 | 882 | 899 | 860 | 860 | 1,166,000 |
| 1985/06/20 | 934 | 934 | 899 | 902 | 1,374,000 |
| 1985/06/19 | 920 | 942 | 892 | 939 | 2,723,999 |
| 1985/06/18 | 938 | 944 | 913 | 920 | 2,202,999 |
| 1985/06/17 | 949 | 964 | 935 | 940 | 4,814,999 |
| 1985/06/15 | 945 | 948 | 925 | 940 | 2,524,999 |
| 1985/06/14 | 919 | 949 | 908 | 925 | 11,025,997 |
| 1985/06/13 | 875 | 928 | 870 | 923 | 10,813,997 |
| 1985/06/12 | 851 | 886 | 841 | 865 | 4,669,999 |
| 1985/06/11 | 830 | 860 | 825 | 834 | 1,668,999 |
| 1985/06/10 | 828 | 840 | 811 | 825 | 1,086,000 |
| 1985/06/07 | 890 | 898 | 843 | 858 | 1,924,999 |
| 1985/06/06 | 855 | 890 | 835 | 887 | 4,675,999 |
| 1985/06/05 | 870 | 870 | 836 | 845 | 2,853,999 |
| 1985/06/04 | 855 | 890 | 850 | 860 | 3,171,999 |
| 1985/06/03 | 875 | 909 | 840 | 858 | 6,725,998 |
| 1985/06/01 | 859 | 900 | 852 | 880 | 6,945,998 |
| 1985/05/31 | 785 | 845 | 785 | 836 | 8,177,998 |
| 1985/05/30 | 780 | 801 | 775 | 780 | 3,488,999 |
| 1985/05/29 | 758 | 824 | 750 | 790 | 13,925,996 |
| 1985/05/28 | 735 | 765 | 734 | 744 | 5,692,998 |
| 1985/05/27 | 698 | 740 | 694 | 735 | 6,616,998 |
| 1985/05/25 | 690 | 700 | 671 | 680 | 3,330,999 |
| 1985/05/24 | 640 | 715 | 630 | 700 | 5,913,998 |
| 1985/05/23 | 638 | 652 | 627 | 630 | 4,412,999 |
| 1985/05/22 | 593 | 644 | 593 | 643 | 6,553,998 |
| 1985/05/21 | 607 | 628 | 595 | 603 | 7,274,998 |
| 1985/05/20 | 577 | 610 | 568 | 610 | 6,046,998 |
| 1985/05/18 | 546 | 578 | 546 | 578 | 4,111,999 |
| 1985/05/17 | 546 | 549 | 537 | 540 | 6,572,998 |
| 1985/05/16 | 514 | 538 | 505 | 535 | 4,189,999 |
| 1985/05/15 | 522 | 530 | 504 | 505 | 3,318,999 |
| 1985/05/14 | 515 | 520 | 505 | 520 | 2,718,999 |
| 1985/05/13 | 505 | 520 | 501 | 510 | 6,334,998 |
| 1985/05/10 | 480 | 504 | 476 | 498 | 6,493,998 |
| 1985/05/09 | 468 | 480 | 464 | 480 | 3,056,999 |
| 1985/05/08 | 465 | 469 | 450 | 460 | 648,000 |
| 1985/05/07 | 468 | 470 | 456 | 461 | 1,051,000 |
| 1985/05/04 | 460 | 469 | 458 | 468 | 1,944,999 |
| 1985/05/02 | 441 | 465 | 436 | 455 | 1,857,999 |
| 1985/05/01 | 418 | 450 | 418 | 445 | 698,000 |
| 1985/04/30 | 417 | 425 | 417 | 417 | 21,000 |
| 1985/04/27 | 422 | 422 | 417 | 417 | 39,000 |
| 1985/04/26 | 419 | 425 | 410 | 425 | 334,000 |
| 1985/04/25 | 416 | 425 | 416 | 421 | 123,000 |
| 1985/04/24 | 410 | 415 | 410 | 412 | 64,000 |
| 1985/04/23 | 415 | 419 | 410 | 415 | 48,000 |
| 1985/04/22 | 415 | 421 | 415 | 417 | 79,000 |
| 1985/04/20 | 416 | 419 | 415 | 418 | 57,000 |
| 1985/04/19 | 415 | 415 | 412 | 415 | 198,000 |
| 1985/04/18 | 420 | 420 | 411 | 412 | 64,000 |
| 1985/04/17 | 410 | 415 | 407 | 410 | 47,000 |
| 1985/04/16 | 428 | 428 | 405 | 407 | 119,000 |
| 1985/04/15 | 420 | 427 | 418 | 425 | 260,000 |
| 1985/04/12 | 416 | 419 | 411 | 415 | 104,000 |
| 1985/04/11 | 424 | 424 | 415 | 415 | 92,000 |
| 1985/04/10 | 424 | 428 | 419 | 419 | 166,000 |
| 1985/04/09 | 424 | 429 | 419 | 419 | 78,000 |
| 1985/04/08 | 425 | 434 | 419 | 429 | 196,000 |
| 1985/04/06 | 422 | 425 | 405 | 405 | 74,000 |
| 1985/04/05 | 433 | 438 | 422 | 422 | 208,000 |
| 1985/04/04 | 440 | 450 | 436 | 443 | 670,000 |
| 1985/04/03 | 445 | 449 | 432 | 432 | 640,000 |
| 1985/04/02 | 452 | 452 | 444 | 450 | 797,000 |
| 1985/04/01 | 441 | 452 | 441 | 447 | 1,101,000 |
| 1985/03/30 | 450 | 451 | 440 | 444 | 365,000 |
| 1985/03/29 | 455 | 457 | 440 | 454 | 2,941,999 |
| 1985/03/28 | 449 | 458 | 440 | 445 | 2,858,999 |
| 1985/03/27 | 425 | 446 | 420 | 445 | 3,342,999 |
| 1985/03/26 | 413 | 416 | 410 | 410 | 512,000 |
| 1985/03/25 | 413 | 415 | 410 | 413 | 121,000 |
| 1985/03/23 | 410 | 415 | 405 | 405 | 97,000 |
| 1985/03/22 | 410 | 420 | 410 | 417 | 360,000 |
| 1985/03/20 | 405 | 419 | 400 | 414 | 1,039,000 |
| 1985/03/19 | 395 | 406 | 392 | 400 | 688,000 |
| 1985/03/18 | 390 | 400 | 387 | 396 | 208,000 |
| 1985/03/16 | 384 | 389 | 381 | 381 | 81,000 |
| 1985/03/15 | 380 | 394 | 380 | 385 | 207,000 |
| 1985/03/14 | 383 | 384 | 381 | 382 | 35,000 |
| 1985/03/13 | 373 | 386 | 371 | 383 | 78,000 |
| 1985/03/12 | 374 | 375 | 372 | 375 | 30,000 |
| 1985/03/11 | 375 | 375 | 371 | 372 | 37,000 |
| 1985/03/08 | 376 | 377 | 375 | 375 | 34,000 |
| 1985/03/07 | 381 | 381 | 375 | 375 | 95,000 |
| 1985/03/06 | 381 | 388 | 379 | 379 | 85,000 |
| 1985/03/05 | 390 | 399 | 385 | 385 | 93,000 |
| 1985/03/04 | 392 | 397 | 391 | 392 | 121,000 |
| 1985/03/02 | 390 | 391 | 390 | 391 | 86,000 |
| 1985/03/01 | 400 | 400 | 397 | 399 | 440,000 |
| 1985/02/28 | 412 | 414 | 388 | 388 | 955,000 |
| 1985/02/27 | 386 | 420 | 386 | 408 | 1,192,000 |
| 1985/02/26 | 390 | 390 | 385 | 385 | 212,000 |
| 1985/02/25 | 381 | 390 | 381 | 385 | 74,000 |
| 1985/02/23 | 381 | 385 | 381 | 385 | 66,000 |
| 1985/02/22 | 380 | 387 | 380 | 386 | 118,000 |
| 1985/02/21 | 370 | 385 | 369 | 380 | 248,000 |
| 1985/02/20 | 370 | 370 | 366 | 370 | 43,000 |
| 1985/02/19 | 373 | 373 | 372 | 372 | 54,000 |
| 1985/02/18 | 374 | 375 | 366 | 367 | 84,000 |
| 1985/02/16 | 370 | 371 | 370 | 371 | 35,000 |
| 1985/02/15 | 380 | 390 | 375 | 375 | 212,000 |
| 1985/02/14 | 360 | 370 | 360 | 365 | 91,000 |
| 1985/02/13 | 357 | 359 | 355 | 356 | 60,000 |
| 1985/02/12 | 357 | 359 | 355 | 359 | 81,000 |
| 1985/02/08 | 364 | 364 | 356 | 358 | 136,000 |
| 1985/02/07 | 355 | 364 | 355 | 364 | 83,000 |
| 1985/02/06 | 365 | 367 | 360 | 360 | 96,000 |
| 1985/02/05 | 367 | 367 | 365 | 365 | 136,000 |
| 1985/02/04 | 371 | 373 | 366 | 366 | 138,000 |
| 1985/02/02 | 370 | 370 | 370 | 370 | 22,000 |
| 1985/02/01 | 380 | 385 | 368 | 368 | 69,000 |
| 1985/01/31 | 370 | 375 | 368 | 375 | 108,000 |
| 1985/01/30 | 371 | 375 | 368 | 368 | 55,000 |
| 1985/01/29 | 368 | 370 | 368 | 368 | 93,000 |
| 1985/01/28 | 375 | 375 | 366 | 368 | 189,000 |
| 1985/01/25 | 385 | 386 | 375 | 385 | 70,000 |
| 1985/01/24 | 385 | 386 | 375 | 385 | 146,000 |
| 1985/01/23 | 385 | 388 | 385 | 385 | 65,000 |
| 1985/01/22 | 390 | 390 | 380 | 380 | 76,000 |
| 1985/01/21 | 394 | 400 | 386 | 390 | 331,000 |
| 1985/01/18 | 373 | 378 | 373 | 375 | 243,000 |
| 1985/01/17 | 376 | 376 | 375 | 375 | 123,000 |
| 1985/01/16 | 381 | 382 | 376 | 376 | 67,000 |
| 1985/01/14 | 379 | 381 | 379 | 380 | 71,000 |
| 1985/01/11 | 378 | 380 | 375 | 375 | 124,000 |
| 1985/01/10 | 380 | 383 | 373 | 373 | 225,000 |
| 1985/01/09 | 386 | 391 | 375 | 380 | 456,000 |
| 1985/01/08 | 397 | 397 | 387 | 387 | 111,000 |
| 1985/01/07 | 400 | 400 | 395 | 398 | 48,000 |
| 1985/01/05 | 395 | 403 | 395 | 400 | 105,000 |
| 1985/01/04 | 402 | 402 | 392 | 400 | 70,000 |