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 |
|---|---|---|---|---|---|
| 1990/12/28 | 776 | 780 | 775 | 775 | 167,000 |
| 1990/12/27 | 780 | 785 | 776 | 776 | 255,000 |
| 1990/12/26 | 797 | 798 | 775 | 775 | 100,000 |
| 1990/12/25 | 794 | 797 | 777 | 777 | 190,000 |
| 1990/12/21 | 801 | 801 | 767 | 798 | 160,000 |
| 1990/12/20 | 855 | 855 | 820 | 820 | 217,000 |
| 1990/12/19 | 870 | 877 | 850 | 860 | 259,000 |
| 1990/12/18 | 860 | 860 | 840 | 860 | 77,000 |
| 1990/12/17 | 903 | 903 | 870 | 870 | 104,000 |
| 1990/12/14 | 895 | 910 | 895 | 898 | 345,000 |
| 1990/12/13 | 870 | 905 | 870 | 899 | 586,000 |
| 1990/12/12 | 847 | 890 | 845 | 870 | 466,000 |
| 1990/12/11 | 840 | 845 | 826 | 830 | 282,000 |
| 1990/12/10 | 845 | 850 | 815 | 830 | 137,000 |
| 1990/12/07 | 799 | 830 | 798 | 829 | 215,000 |
| 1990/12/06 | 750 | 760 | 736 | 759 | 113,000 |
| 1990/12/05 | 732 | 750 | 731 | 735 | 245,000 |
| 1990/12/04 | 769 | 769 | 730 | 730 | 130,000 |
| 1990/12/03 | 800 | 800 | 782 | 782 | 71,000 |
| 1990/11/30 | 760 | 772 | 760 | 768 | 114,000 |
| 1990/11/29 | 825 | 825 | 770 | 790 | 170,000 |
| 1990/11/28 | 823 | 830 | 820 | 830 | 291,000 |
| 1990/11/27 | 838 | 838 | 820 | 833 | 169,000 |
| 1990/11/26 | 810 | 829 | 805 | 828 | 286,000 |
| 1990/11/22 | 785 | 809 | 769 | 799 | 205,000 |
| 1990/11/21 | 785 | 785 | 765 | 765 | 190,000 |
| 1990/11/20 | 808 | 808 | 775 | 775 | 122,000 |
| 1990/11/19 | 806 | 813 | 798 | 798 | 212,000 |
| 1990/11/16 | 807 | 807 | 795 | 796 | 255,000 |
| 1990/11/15 | 789 | 800 | 777 | 797 | 410,000 |
| 1990/11/14 | 787 | 795 | 775 | 790 | 224,000 |
| 1990/11/13 | 791 | 809 | 787 | 787 | 134,000 |
| 1990/11/09 | 778 | 780 | 770 | 771 | 152,000 |
| 1990/11/08 | 789 | 812 | 780 | 808 | 167,000 |
| 1990/11/07 | 840 | 840 | 800 | 819 | 154,000 |
| 1990/11/06 | 862 | 870 | 840 | 840 | 206,000 |
| 1990/11/05 | 856 | 875 | 856 | 863 | 49,000 |
| 1990/11/02 | 860 | 860 | 850 | 852 | 91,000 |
| 1990/11/01 | 880 | 881 | 860 | 870 | 85,000 |
| 1990/10/31 | 891 | 900 | 880 | 890 | 101,000 |
| 1990/10/30 | 899 | 910 | 895 | 910 | 98,000 |
| 1990/10/29 | 900 | 920 | 900 | 919 | 111,000 |
| 1990/10/26 | 910 | 915 | 895 | 900 | 233,000 |
| 1990/10/25 | 901 | 930 | 892 | 915 | 263,000 |
| 1990/10/24 | 888 | 900 | 880 | 900 | 93,000 |
| 1990/10/23 | 940 | 940 | 900 | 900 | 97,000 |
| 1990/10/22 | 930 | 960 | 930 | 930 | 297,000 |
| 1990/10/19 | 935 | 949 | 915 | 930 | 676,000 |
| 1990/10/18 | 895 | 915 | 890 | 905 | 647,000 |
| 1990/10/17 | 852 | 895 | 846 | 875 | 794,000 |
| 1990/10/16 | 801 | 842 | 801 | 842 | 205,000 |
| 1990/10/15 | 790 | 805 | 780 | 805 | 86,000 |
| 1990/10/12 | 791 | 791 | 780 | 780 | 68,000 |
| 1990/10/11 | 800 | 800 | 780 | 791 | 84,000 |
| 1990/10/09 | 826 | 830 | 800 | 820 | 116,000 |
| 1990/10/08 | 797 | 840 | 797 | 806 | 63,000 |
| 1990/10/05 | 790 | 800 | 780 | 790 | 215,000 |
| 1990/10/04 | 800 | 810 | 780 | 810 | 95,000 |
| 1990/10/03 | 800 | 850 | 799 | 850 | 150,000 |
| 1990/10/02 | 780 | 781 | 780 | 781 | 99,000 |
| 1990/10/01 | 756 | 760 | 721 | 721 | 184,000 |
| 1990/09/28 | 828 | 828 | 751 | 751 | 248,000 |
| 1990/09/27 | 833 | 840 | 815 | 815 | 227,000 |
| 1990/09/26 | 880 | 885 | 832 | 833 | 166,000 |
| 1990/09/25 | 873 | 875 | 870 | 870 | 79,000 |
| 1990/09/21 | 880 | 890 | 879 | 880 | 118,000 |
| 1990/09/20 | 930 | 930 | 900 | 900 | 112,000 |
| 1990/09/19 | 935 | 940 | 920 | 920 | 74,000 |
| 1990/09/18 | 949 | 949 | 931 | 935 | 62,000 |
| 1990/09/17 | 985 | 985 | 945 | 955 | 57,000 |
| 1990/09/14 | 990 | 1,000 | 990 | 990 | 94,000 |
| 1990/09/13 | 1,000 | 1,000 | 980 | 990 | 189,000 |
| 1990/09/12 | 935 | 999 | 930 | 999 | 181,000 |
| 1990/09/11 | 939 | 950 | 930 | 930 | 83,000 |
| 1990/09/10 | 902 | 941 | 902 | 940 | 165,000 |
| 1990/09/07 | 930 | 935 | 900 | 902 | 165,000 |
| 1990/09/06 | 950 | 950 | 930 | 930 | 126,000 |
| 1990/09/05 | 963 | 963 | 951 | 960 | 151,000 |
| 1990/09/04 | 965 | 970 | 963 | 963 | 60,000 |
| 1990/09/03 | 960 | 980 | 960 | 965 | 120,000 |
| 1990/08/31 | 960 | 965 | 955 | 960 | 189,000 |
| 1990/08/30 | 967 | 980 | 956 | 970 | 160,000 |
| 1990/08/29 | 977 | 977 | 950 | 977 | 182,000 |
| 1990/08/28 | 990 | 990 | 967 | 977 | 178,000 |
| 1990/08/27 | 910 | 946 | 910 | 926 | 149,000 |
| 1990/08/24 | 861 | 902 | 861 | 892 | 338,000 |
| 1990/08/23 | 960 | 971 | 870 | 870 | 189,000 |
| 1990/08/22 | 980 | 1,010 | 980 | 1,000 | 196,000 |
| 1990/08/21 | 1,060 | 1,070 | 1,020 | 1,030 | 304,000 |
| 1990/08/20 | 1,060 | 1,070 | 1,050 | 1,060 | 168,000 |
| 1990/08/17 | 1,120 | 1,120 | 1,080 | 1,080 | 83,000 |
| 1990/08/16 | 1,120 | 1,130 | 1,100 | 1,120 | 99,000 |
| 1990/08/15 | 1,080 | 1,120 | 1,080 | 1,120 | 112,000 |
| 1990/08/14 | 1,050 | 1,070 | 1,040 | 1,060 | 197,000 |
| 1990/08/13 | 1,080 | 1,080 | 1,020 | 1,060 | 120,000 |
| 1990/08/10 | 1,110 | 1,120 | 1,090 | 1,100 | 124,000 |
| 1990/08/09 | 1,150 | 1,170 | 1,100 | 1,100 | 192,000 |
| 1990/08/08 | 1,100 | 1,130 | 1,080 | 1,130 | 99,000 |
| 1990/08/07 | 1,060 | 1,100 | 1,060 | 1,080 | 146,000 |
| 1990/08/06 | 1,170 | 1,170 | 1,100 | 1,160 | 143,000 |
| 1990/08/03 | 1,180 | 1,200 | 1,160 | 1,170 | 177,000 |
| 1990/08/02 | 1,220 | 1,230 | 1,200 | 1,200 | 229,000 |
| 1990/08/01 | 1,280 | 1,290 | 1,240 | 1,240 | 475,000 |
| 1990/07/31 | 1,230 | 1,260 | 1,220 | 1,260 | 194,000 |
| 1990/07/30 | 1,230 | 1,230 | 1,200 | 1,210 | 128,000 |
| 1990/07/27 | 1,240 | 1,240 | 1,190 | 1,220 | 176,000 |
| 1990/07/26 | 1,270 | 1,290 | 1,240 | 1,260 | 672,000 |
| 1990/07/25 | 1,270 | 1,290 | 1,270 | 1,290 | 169,000 |
| 1990/07/24 | 1,260 | 1,290 | 1,250 | 1,270 | 751,000 |
| 1990/07/23 | 1,280 | 1,300 | 1,250 | 1,260 | 165,000 |
| 1990/07/20 | 1,340 | 1,340 | 1,300 | 1,300 | 138,000 |
| 1990/07/19 | 1,310 | 1,320 | 1,310 | 1,320 | 142,000 |
| 1990/07/18 | 1,320 | 1,330 | 1,310 | 1,310 | 200,000 |
| 1990/07/17 | 1,340 | 1,360 | 1,330 | 1,350 | 133,000 |
| 1990/07/16 | 1,320 | 1,360 | 1,320 | 1,360 | 166,000 |
| 1990/07/13 | 1,310 | 1,360 | 1,310 | 1,310 | 215,000 |
| 1990/07/12 | 1,300 | 1,320 | 1,300 | 1,310 | 294,000 |
| 1990/07/11 | 1,330 | 1,330 | 1,310 | 1,320 | 108,000 |
| 1990/07/10 | 1,350 | 1,370 | 1,340 | 1,340 | 140,000 |
| 1990/07/09 | 1,380 | 1,390 | 1,360 | 1,370 | 96,000 |
| 1990/07/06 | 1,400 | 1,400 | 1,360 | 1,400 | 162,000 |
| 1990/07/05 | 1,420 | 1,430 | 1,350 | 1,400 | 232,000 |
| 1990/07/04 | 1,370 | 1,400 | 1,350 | 1,400 | 143,000 |
| 1990/07/03 | 1,360 | 1,380 | 1,350 | 1,350 | 80,000 |
| 1990/07/02 | 1,330 | 1,350 | 1,330 | 1,340 | 49,000 |
| 1990/06/29 | 1,340 | 1,340 | 1,300 | 1,300 | 214,000 |
| 1990/06/28 | 1,340 | 1,340 | 1,320 | 1,320 | 218,000 |
| 1990/06/27 | 1,270 | 1,320 | 1,270 | 1,320 | 222,000 |
| 1990/06/26 | 1,280 | 1,300 | 1,220 | 1,240 | 727,000 |
| 1990/06/26 | 1 -> 1.10 分割 | ||||
| 1990/06/25 | 1,500 | 1,510 | 1,460 | 1,460 | 706,000 |
| 1990/06/22 | 1,520 | 1,530 | 1,510 | 1,510 | 282,000 |
| 1990/06/21 | 1,570 | 1,570 | 1,510 | 1,540 | 317,000 |
| 1990/06/20 | 1,540 | 1,540 | 1,520 | 1,530 | 441,000 |
| 1990/06/19 | 1,540 | 1,560 | 1,530 | 1,550 | 195,000 |
| 1990/06/18 | 1,550 | 1,560 | 1,520 | 1,560 | 147,000 |
| 1990/06/15 | 1,550 | 1,550 | 1,520 | 1,520 | 166,000 |
| 1990/06/14 | 1,530 | 1,540 | 1,520 | 1,530 | 330,000 |
| 1990/06/13 | 1,550 | 1,560 | 1,500 | 1,510 | 319,000 |
| 1990/06/12 | 1,580 | 1,580 | 1,550 | 1,550 | 280,000 |
| 1990/06/11 | 1,590 | 1,590 | 1,560 | 1,570 | 207,000 |
| 1990/06/08 | 1,600 | 1,600 | 1,570 | 1,590 | 421,000 |
| 1990/06/07 | 1,600 | 1,600 | 1,580 | 1,600 | 330,000 |
| 1990/06/06 | 1,580 | 1,600 | 1,560 | 1,570 | 267,000 |
| 1990/06/05 | 1,600 | 1,600 | 1,540 | 1,550 | 505,000 |
| 1990/06/04 | 1,610 | 1,620 | 1,580 | 1,580 | 242,000 |
| 1990/06/01 | 1,630 | 1,640 | 1,600 | 1,600 | 355,000 |
| 1990/05/31 | 1,600 | 1,660 | 1,600 | 1,630 | 857,000 |
| 1990/05/30 | 1,600 | 1,610 | 1,590 | 1,590 | 358,000 |
| 1990/05/29 | 1,600 | 1,620 | 1,580 | 1,590 | 666,000 |
| 1990/05/28 | 1,600 | 1,630 | 1,590 | 1,600 | 1,067,000 |
| 1990/05/25 | 1,520 | 1,560 | 1,520 | 1,530 | 399,000 |
| 1990/05/24 | 1,530 | 1,530 | 1,510 | 1,530 | 279,000 |
| 1990/05/23 | 1,530 | 1,540 | 1,510 | 1,510 | 324,000 |
| 1990/05/22 | 1,510 | 1,520 | 1,460 | 1,500 | 684,000 |
| 1990/05/21 | 1,500 | 1,510 | 1,490 | 1,490 | 156,000 |
| 1990/05/18 | 1,540 | 1,540 | 1,500 | 1,500 | 366,000 |
| 1990/05/17 | 1,550 | 1,570 | 1,520 | 1,520 | 640,000 |
| 1990/05/16 | 1,590 | 1,620 | 1,560 | 1,560 | 1,038,000 |
| 1990/05/15 | 1,510 | 1,640 | 1,500 | 1,590 | 1,549,000 |
| 1990/05/14 | 1,510 | 1,520 | 1,490 | 1,500 | 1,083,000 |
| 1990/05/11 | 1,490 | 1,490 | 1,460 | 1,490 | 797,000 |
| 1990/05/10 | 1,490 | 1,520 | 1,480 | 1,480 | 1,034,000 |
| 1990/05/09 | 1,490 | 1,510 | 1,440 | 1,470 | 1,056,000 |
| 1990/05/08 | 1,440 | 1,510 | 1,420 | 1,480 | 1,065,000 |
| 1990/05/07 | 1,390 | 1,420 | 1,380 | 1,420 | 421,000 |
| 1990/05/02 | 1,370 | 1,370 | 1,340 | 1,370 | 328,000 |
| 1990/05/01 | 1,350 | 1,380 | 1,350 | 1,350 | 345,000 |
| 1990/04/27 | 1,380 | 1,380 | 1,360 | 1,370 | 214,000 |
| 1990/04/26 | 1,360 | 1,390 | 1,350 | 1,380 | 506,000 |
| 1990/04/25 | 1,360 | 1,360 | 1,330 | 1,340 | 407,000 |
| 1990/04/24 | 1,370 | 1,370 | 1,340 | 1,360 | 280,000 |
| 1990/04/23 | 1,380 | 1,380 | 1,340 | 1,350 | 275,000 |
| 1990/04/20 | 1,390 | 1,390 | 1,350 | 1,350 | 346,000 |
| 1990/04/19 | 1,370 | 1,380 | 1,340 | 1,350 | 423,000 |
| 1990/04/18 | 1,350 | 1,360 | 1,330 | 1,330 | 482,000 |
| 1990/04/17 | 1,300 | 1,350 | 1,290 | 1,330 | 329,000 |
| 1990/04/16 | 1,300 | 1,310 | 1,280 | 1,280 | 162,000 |
| 1990/04/13 | 1,320 | 1,320 | 1,280 | 1,290 | 272,000 |
| 1990/04/12 | 1,330 | 1,330 | 1,290 | 1,300 | 165,000 |
| 1990/04/11 | 1,340 | 1,340 | 1,300 | 1,300 | 218,000 |
| 1990/04/10 | 1,330 | 1,330 | 1,290 | 1,300 | 291,000 |
| 1990/04/09 | 1,330 | 1,390 | 1,330 | 1,350 | 566,000 |
| 1990/04/06 | 1,180 | 1,310 | 1,180 | 1,290 | 697,000 |
| 1990/04/05 | 1,050 | 1,120 | 1,020 | 1,120 | 515,000 |
| 1990/04/04 | 1,160 | 1,180 | 1,100 | 1,100 | 419,000 |
| 1990/04/03 | 1,170 | 1,190 | 1,100 | 1,130 | 479,000 |
| 1990/04/02 | 1,260 | 1,260 | 1,130 | 1,130 | 470,000 |
| 1990/03/30 | 1,390 | 1,400 | 1,300 | 1,300 | 396,000 |
| 1990/03/29 | 1,410 | 1,440 | 1,410 | 1,410 | 109,000 |
| 1990/03/28 | 1,470 | 1,470 | 1,430 | 1,430 | 360,000 |
| 1990/03/27 | 1,540 | 1,550 | 1,460 | 1,480 | 358,000 |
| 1990/03/26 | 1,540 | 1,550 | 1,480 | 1,510 | 300,000 |
| 1990/03/23 | 1,460 | 1,510 | 1,420 | 1,510 | 332,000 |
| 1990/03/22 | 1,520 | 1,520 | 1,330 | 1,400 | 256,000 |
| 1990/03/20 | 1,590 | 1,600 | 1,470 | 1,520 | 446,000 |
| 1990/03/19 | 1,710 | 1,710 | 1,540 | 1,560 | 209,000 |
| 1990/03/16 | 1,730 | 1,740 | 1,680 | 1,720 | 163,000 |
| 1990/03/15 | 1,750 | 1,780 | 1,700 | 1,700 | 386,000 |
| 1990/03/14 | 1,800 | 1,800 | 1,750 | 1,750 | 413,000 |
| 1990/03/13 | 1,770 | 1,800 | 1,750 | 1,770 | 376,000 |
| 1990/03/12 | 1,820 | 1,820 | 1,780 | 1,780 | 351,000 |
| 1990/03/09 | 1,780 | 1,830 | 1,770 | 1,820 | 550,000 |
| 1990/03/08 | 1,760 | 1,800 | 1,730 | 1,770 | 280,000 |
| 1990/03/07 | 1,760 | 1,790 | 1,710 | 1,760 | 603,000 |
| 1990/03/06 | 1,730 | 1,770 | 1,730 | 1,760 | 611,000 |
| 1990/03/05 | 1,770 | 1,770 | 1,720 | 1,730 | 139,000 |
| 1990/03/02 | 1,730 | 1,760 | 1,720 | 1,720 | 238,000 |
| 1990/03/01 | 1,780 | 1,800 | 1,730 | 1,730 | 466,000 |
| 1990/02/28 | 1,790 | 1,830 | 1,750 | 1,780 | 516,000 |
| 1990/02/27 | 1,770 | 1,800 | 1,720 | 1,740 | 283,000 |
| 1990/02/26 | 1,740 | 1,750 | 1,670 | 1,710 | 480,000 |
| 1990/02/23 | 1,790 | 1,790 | 1,750 | 1,750 | 289,000 |
| 1990/02/22 | 1,820 | 1,850 | 1,760 | 1,770 | 378,000 |
| 1990/02/21 | 1,850 | 1,850 | 1,820 | 1,820 | 382,000 |
| 1990/02/20 | 1,850 | 1,870 | 1,840 | 1,860 | 214,000 |
| 1990/02/19 | 1,880 | 1,900 | 1,850 | 1,860 | 347,000 |
| 1990/02/16 | 1,870 | 1,870 | 1,850 | 1,870 | 316,000 |
| 1990/02/15 | 1,850 | 1,890 | 1,840 | 1,860 | 430,000 |
| 1990/02/14 | 1,850 | 1,870 | 1,800 | 1,850 | 178,000 |
| 1990/02/13 | 1,830 | 1,870 | 1,820 | 1,870 | 277,000 |
| 1990/02/09 | 1,830 | 1,860 | 1,830 | 1,830 | 349,000 |
| 1990/02/08 | 1,850 | 1,850 | 1,820 | 1,820 | 210,000 |
| 1990/02/07 | 1,880 | 1,880 | 1,840 | 1,860 | 109,000 |
| 1990/02/06 | 1,880 | 1,880 | 1,850 | 1,850 | 229,000 |
| 1990/02/05 | 1,880 | 1,900 | 1,840 | 1,850 | 446,000 |
| 1990/02/02 | 1,860 | 1,900 | 1,850 | 1,870 | 500,000 |
| 1990/02/01 | 1,840 | 1,860 | 1,810 | 1,820 | 403,000 |
| 1990/01/31 | 1,830 | 1,860 | 1,800 | 1,810 | 254,000 |
| 1990/01/30 | 1,820 | 1,850 | 1,800 | 1,800 | 132,000 |
| 1990/01/29 | 1,790 | 1,830 | 1,780 | 1,800 | 285,000 |
| 1990/01/26 | 1,810 | 1,830 | 1,780 | 1,780 | 262,000 |
| 1990/01/25 | 1,810 | 1,840 | 1,800 | 1,820 | 82,000 |
| 1990/01/24 | 1,840 | 1,860 | 1,800 | 1,800 | 141,000 |
| 1990/01/23 | 1,880 | 1,890 | 1,830 | 1,870 | 338,000 |
| 1990/01/22 | 1,840 | 1,900 | 1,840 | 1,900 | 352,000 |
| 1990/01/19 | 1,760 | 1,870 | 1,750 | 1,840 | 433,000 |
| 1990/01/18 | 1,830 | 1,830 | 1,760 | 1,760 | 283,000 |
| 1990/01/17 | 1,850 | 1,900 | 1,800 | 1,810 | 445,000 |
| 1990/01/16 | 1,870 | 1,870 | 1,810 | 1,830 | 391,000 |
| 1990/01/12 | 1,910 | 1,920 | 1,860 | 1,870 | 494,000 |
| 1990/01/11 | 1,910 | 1,930 | 1,890 | 1,900 | 507,000 |
| 1990/01/10 | 1,960 | 1,970 | 1,890 | 1,890 | 444,000 |
| 1990/01/09 | 1,990 | 1,990 | 1,950 | 1,950 | 213,000 |
| 1990/01/08 | 2,020 | 2,020 | 1,960 | 2,000 | 595,000 |
| 1990/01/05 | 2,050 | 2,050 | 2,020 | 2,030 | 183,000 |
| 1990/01/04 | 2,040 | 2,090 | 2,030 | 2,050 | 118,000 |