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 |
---|---|---|---|---|---|
1994/12/30 | 600 | 600 | 597 | 597 | 21,000 |
1994/12/29 | 604 | 604 | 599 | 604 | 427,000 |
1994/12/28 | 605 | 619 | 605 | 605 | 304,000 |
1994/12/27 | 603 | 606 | 603 | 606 | 60,000 |
1994/12/26 | 597 | 605 | 593 | 603 | 165,000 |
1994/12/22 | 585 | 597 | 585 | 597 | 97,000 |
1994/12/21 | 576 | 586 | 576 | 585 | 87,000 |
1994/12/20 | 578 | 578 | 569 | 577 | 86,000 |
1994/12/19 | 568 | 573 | 565 | 568 | 231,000 |
1994/12/16 | 555 | 568 | 552 | 568 | 59,000 |
1994/12/15 | 570 | 570 | 562 | 565 | 112,000 |
1994/12/14 | 567 | 576 | 567 | 568 | 86,000 |
1994/12/13 | 563 | 572 | 550 | 572 | 163,000 |
1994/12/12 | 577 | 578 | 561 | 562 | 18,000 |
1994/12/09 | 575 | 580 | 565 | 580 | 152,000 |
1994/12/08 | 573 | 583 | 573 | 580 | 188,000 |
1994/12/07 | 580 | 580 | 579 | 579 | 53,000 |
1994/12/06 | 570 | 585 | 569 | 585 | 187,000 |
1994/12/05 | 570 | 570 | 560 | 560 | 42,000 |
1994/12/02 | 573 | 573 | 559 | 560 | 79,000 |
1994/12/01 | 574 | 575 | 557 | 563 | 125,000 |
1994/11/30 | 557 | 575 | 555 | 575 | 246,000 |
1994/11/29 | 526 | 550 | 526 | 550 | 48,000 |
1994/11/28 | 518 | 530 | 518 | 525 | 130,000 |
1994/11/25 | 542 | 553 | 525 | 526 | 177,000 |
1994/11/24 | 525 | 541 | 525 | 541 | 119,000 |
1994/11/22 | 553 | 553 | 535 | 535 | 92,000 |
1994/11/21 | 547 | 553 | 547 | 553 | 63,000 |
1994/11/18 | 560 | 560 | 552 | 553 | 158,000 |
1994/11/17 | 572 | 572 | 550 | 550 | 62,000 |
1994/11/16 | 574 | 574 | 565 | 574 | 60,000 |
1994/11/15 | 563 | 576 | 562 | 564 | 362,000 |
1994/11/14 | 552 | 560 | 552 | 560 | 3,042,000 |
1994/11/11 | 545 | 560 | 543 | 555 | 3,231,000 |
1994/11/10 | 562 | 562 | 541 | 553 | 219,000 |
1994/11/09 | 570 | 570 | 555 | 560 | 89,000 |
1994/11/08 | 570 | 570 | 564 | 570 | 282,000 |
1994/11/07 | 578 | 578 | 562 | 570 | 146,000 |
1994/11/04 | 582 | 589 | 578 | 589 | 87,000 |
1994/11/02 | 589 | 589 | 572 | 572 | 109,000 |
1994/11/01 | 600 | 600 | 595 | 595 | 20,000 |
1994/10/31 | 595 | 604 | 595 | 604 | 152,000 |
1994/10/28 | 601 | 606 | 598 | 605 | 72,000 |
1994/10/27 | 604 | 604 | 600 | 601 | 120,000 |
1994/10/26 | 615 | 615 | 605 | 605 | 150,000 |
1994/10/25 | 615 | 618 | 612 | 615 | 135,000 |
1994/10/24 | 625 | 627 | 618 | 621 | 123,000 |
1994/10/21 | 615 | 627 | 613 | 627 | 86,000 |
1994/10/20 | 630 | 630 | 610 | 610 | 102,000 |
1994/10/19 | 620 | 620 | 610 | 618 | 68,000 |
1994/10/18 | 623 | 634 | 619 | 619 | 31,000 |
1994/10/17 | 621 | 634 | 621 | 623 | 96,000 |
1994/10/14 | 616 | 621 | 613 | 621 | 169,000 |
1994/10/13 | 616 | 616 | 605 | 616 | 150,000 |
1994/10/12 | 611 | 615 | 605 | 606 | 34,000 |
1994/10/11 | 618 | 618 | 610 | 610 | 16,000 |
1994/10/07 | 620 | 620 | 615 | 620 | 122,000 |
1994/10/06 | 614 | 614 | 610 | 614 | 48,000 |
1994/10/05 | 615 | 618 | 603 | 612 | 45,000 |
1994/10/04 | 622 | 622 | 615 | 620 | 26,000 |
1994/10/03 | 639 | 641 | 619 | 619 | 198,000 |
1994/09/30 | 618 | 641 | 618 | 641 | 64,000 |
1994/09/29 | 616 | 625 | 616 | 616 | 53,000 |
1994/09/28 | 633 | 633 | 615 | 615 | 49,000 |
1994/09/27 | 630 | 630 | 615 | 615 | 67,000 |
1994/09/26 | 620 | 621 | 611 | 620 | 72,000 |
1994/09/22 | 640 | 640 | 625 | 630 | 50,000 |
1994/09/21 | 625 | 640 | 625 | 640 | 107,000 |
1994/09/20 | 640 | 640 | 629 | 629 | 56,000 |
1994/09/19 | 636 | 637 | 628 | 631 | 42,000 |
1994/09/16 | 647 | 647 | 641 | 642 | 48,000 |
1994/09/14 | 654 | 654 | 647 | 647 | 216,000 |
1994/09/13 | 639 | 654 | 639 | 654 | 373,000 |
1994/09/12 | 663 | 663 | 646 | 659 | 89,000 |
1994/09/09 | 664 | 664 | 642 | 643 | 109,000 |
1994/09/08 | 650 | 658 | 635 | 648 | 45,000 |
1994/09/07 | 650 | 655 | 640 | 648 | 92,000 |
1994/09/06 | 663 | 663 | 655 | 655 | 33,000 |
1994/09/05 | 677 | 677 | 653 | 653 | 159,000 |
1994/09/02 | 674 | 675 | 665 | 671 | 162,000 |
1994/09/01 | 675 | 675 | 665 | 674 | 57,000 |
1994/08/31 | 655 | 660 | 654 | 660 | 42,000 |
1994/08/30 | 660 | 660 | 656 | 660 | 36,000 |
1994/08/29 | 661 | 665 | 658 | 658 | 51,000 |
1994/08/26 | 661 | 665 | 660 | 660 | 45,000 |
1994/08/25 | 670 | 675 | 665 | 665 | 60,000 |
1994/08/24 | 662 | 670 | 662 | 670 | 44,000 |
1994/08/23 | 662 | 679 | 662 | 669 | 33,000 |
1994/08/22 | 673 | 673 | 664 | 670 | 36,000 |
1994/08/19 | 675 | 675 | 671 | 671 | 36,000 |
1994/08/18 | 680 | 680 | 675 | 675 | 47,000 |
1994/08/17 | 670 | 680 | 670 | 680 | 52,000 |
1994/08/16 | 671 | 675 | 671 | 671 | 30,000 |
1994/08/15 | 670 | 678 | 670 | 671 | 25,000 |
1994/08/12 | 680 | 680 | 671 | 671 | 41,000 |
1994/08/11 | 676 | 683 | 668 | 680 | 194,000 |
1994/08/10 | 665 | 675 | 662 | 666 | 129,000 |
1994/08/09 | 675 | 675 | 665 | 665 | 38,000 |
1994/08/08 | 670 | 670 | 665 | 665 | 78,000 |
1994/08/05 | 671 | 671 | 670 | 670 | 34,000 |
1994/08/04 | 671 | 679 | 671 | 679 | 33,000 |
1994/08/03 | 672 | 679 | 670 | 679 | 111,000 |
1994/08/02 | 671 | 678 | 670 | 678 | 189,000 |
1994/08/01 | 675 | 685 | 671 | 672 | 137,000 |
1994/07/29 | 690 | 690 | 670 | 670 | 64,000 |
1994/07/28 | 675 | 680 | 669 | 680 | 77,000 |
1994/07/27 | 673 | 680 | 670 | 680 | 63,000 |
1994/07/26 | 673 | 673 | 665 | 670 | 68,000 |
1994/07/25 | 679 | 687 | 673 | 673 | 79,000 |
1994/07/22 | 691 | 703 | 691 | 699 | 309,000 |
1994/07/21 | 691 | 697 | 685 | 691 | 130,000 |
1994/07/20 | 681 | 693 | 681 | 681 | 74,000 |
1994/07/19 | 680 | 684 | 679 | 679 | 83,000 |
1994/07/18 | 685 | 685 | 677 | 679 | 100,000 |
1994/07/15 | 690 | 696 | 685 | 685 | 27,000 |
1994/07/14 | 689 | 690 | 689 | 689 | 44,000 |
1994/07/13 | 688 | 691 | 688 | 688 | 16,000 |
1994/07/12 | 703 | 703 | 690 | 690 | 45,000 |
1994/07/11 | 706 | 706 | 694 | 705 | 164,000 |
1994/07/08 | 695 | 696 | 688 | 696 | 58,000 |
1994/07/07 | 695 | 705 | 695 | 705 | 39,000 |
1994/07/06 | 710 | 713 | 703 | 705 | 133,000 |
1994/07/05 | 701 | 714 | 700 | 711 | 441,000 |
1994/07/04 | 695 | 704 | 695 | 704 | 197,000 |
1994/07/01 | 689 | 689 | 678 | 688 | 136,000 |
1994/06/30 | 685 | 690 | 683 | 690 | 150,000 |
1994/06/29 | 686 | 692 | 682 | 692 | 70,000 |
1994/06/28 | 690 | 699 | 690 | 699 | 229,000 |
1994/06/27 | 686 | 700 | 681 | 700 | 202,000 |
1994/06/24 | 695 | 720 | 695 | 709 | 391,000 |
1994/06/23 | 694 | 710 | 685 | 710 | 167,000 |
1994/06/22 | 675 | 695 | 671 | 687 | 352,000 |
1994/06/21 | 681 | 694 | 680 | 685 | 354,000 |
1994/06/20 | 700 | 710 | 691 | 691 | 163,000 |
1994/06/17 | 697 | 703 | 697 | 702 | 182,000 |
1994/06/16 | 693 | 710 | 693 | 697 | 297,000 |
1994/06/15 | 699 | 703 | 695 | 697 | 293,000 |
1994/06/14 | 710 | 710 | 702 | 708 | 149,000 |
1994/06/13 | 708 | 725 | 708 | 720 | 121,000 |
1994/06/10 | 712 | 719 | 711 | 711 | 328,000 |
1994/06/09 | 727 | 729 | 720 | 722 | 281,000 |
1994/06/08 | 720 | 726 | 715 | 726 | 442,000 |
1994/06/07 | 710 | 717 | 710 | 717 | 91,000 |
1994/06/06 | 715 | 720 | 707 | 720 | 366,000 |
1994/06/03 | 720 | 725 | 715 | 724 | 387,000 |
1994/06/02 | 718 | 733 | 718 | 720 | 1,086,000 |
1994/06/01 | 713 | 717 | 705 | 717 | 300,000 |
1994/05/31 | 700 | 718 | 700 | 713 | 403,000 |
1994/05/30 | 702 | 705 | 700 | 700 | 363,000 |
1994/05/27 | 693 | 700 | 685 | 700 | 254,000 |
1994/05/26 | 701 | 701 | 693 | 693 | 158,000 |
1994/05/25 | 705 | 705 | 690 | 700 | 375,000 |
1994/05/24 | 707 | 707 | 690 | 701 | 403,000 |
1994/05/23 | 691 | 701 | 691 | 701 | 358,000 |
1994/05/20 | 689 | 689 | 680 | 686 | 302,000 |
1994/05/19 | 690 | 699 | 682 | 689 | 142,000 |
1994/05/18 | 686 | 693 | 685 | 690 | 301,000 |
1994/05/17 | 685 | 694 | 680 | 681 | 177,000 |
1994/05/16 | 706 | 709 | 695 | 695 | 330,000 |
1994/05/13 | 706 | 709 | 695 | 702 | 758,000 |
1994/05/12 | 700 | 721 | 700 | 709 | 2,866,000 |
1994/05/11 | 666 | 695 | 665 | 695 | 3,230,000 |
1994/05/10 | 644 | 653 | 640 | 651 | 368,000 |
1994/05/09 | 635 | 645 | 632 | 645 | 240,000 |
1994/05/06 | 617 | 632 | 617 | 632 | 53,000 |
1994/05/02 | 625 | 633 | 615 | 615 | 216,000 |
1994/04/28 | 620 | 635 | 620 | 635 | 102,000 |
1994/04/27 | 611 | 639 | 611 | 630 | 385,000 |
1994/04/26 | 615 | 620 | 611 | 615 | 84,000 |
1994/04/25 | 620 | 620 | 614 | 615 | 79,000 |
1994/04/22 | 627 | 627 | 620 | 620 | 82,000 |
1994/04/21 | 628 | 628 | 625 | 627 | 247,000 |
1994/04/20 | 637 | 637 | 628 | 628 | 177,000 |
1994/04/19 | 643 | 645 | 638 | 640 | 45,000 |
1994/04/18 | 642 | 652 | 637 | 647 | 138,000 |
1994/04/15 | 633 | 645 | 630 | 642 | 204,000 |
1994/04/14 | 624 | 637 | 622 | 636 | 213,000 |
1994/04/13 | 621 | 635 | 621 | 635 | 135,000 |
1994/04/12 | 627 | 629 | 625 | 629 | 84,000 |
1994/04/11 | 620 | 630 | 610 | 630 | 41,000 |
1994/04/08 | 621 | 630 | 600 | 620 | 115,000 |
1994/04/07 | 625 | 635 | 622 | 630 | 36,000 |
1994/04/06 | 637 | 637 | 624 | 624 | 71,000 |
1994/04/05 | 637 | 637 | 631 | 635 | 49,000 |
1994/04/04 | 635 | 635 | 621 | 621 | 130,000 |
1994/04/01 | 638 | 645 | 636 | 636 | 322,000 |
1994/03/31 | 634 | 638 | 618 | 638 | 270,000 |
1994/03/30 | 626 | 639 | 612 | 624 | 520,000 |
1994/03/29 | 622 | 629 | 620 | 629 | 109,000 |
1994/03/28 | 638 | 638 | 624 | 629 | 683,000 |
1994/03/25 | 626 | 628 | 620 | 628 | 265,000 |
1994/03/24 | 630 | 630 | 621 | 630 | 267,000 |
1994/03/23 | 629 | 629 | 617 | 620 | 315,000 |
1994/03/22 | 615 | 630 | 610 | 629 | 225,000 |
1994/03/18 | 630 | 630 | 615 | 625 | 218,000 |
1994/03/17 | 625 | 627 | 607 | 620 | 365,000 |
1994/03/16 | 632 | 635 | 625 | 635 | 128,000 |
1994/03/15 | 634 | 634 | 622 | 622 | 134,000 |
1994/03/14 | 620 | 629 | 620 | 624 | 98,000 |
1994/03/11 | 615 | 625 | 615 | 620 | 321,000 |
1994/03/10 | 615 | 625 | 611 | 615 | 97,000 |
1994/03/09 | 615 | 625 | 613 | 625 | 51,000 |
1994/03/08 | 614 | 629 | 614 | 625 | 124,000 |
1994/03/07 | 635 | 635 | 613 | 613 | 75,000 |
1994/03/04 | 641 | 641 | 626 | 629 | 105,000 |
1994/03/03 | 645 | 645 | 636 | 641 | 78,000 |
1994/03/02 | 665 | 665 | 645 | 645 | 132,000 |
1994/03/01 | 640 | 665 | 636 | 660 | 431,000 |
1994/02/28 | 624 | 650 | 624 | 639 | 144,000 |
1994/02/25 | 616 | 630 | 616 | 624 | 172,000 |
1994/02/24 | 605 | 624 | 605 | 624 | 508,000 |
1994/02/23 | 609 | 610 | 605 | 609 | 116,000 |
1994/02/22 | 616 | 617 | 608 | 608 | 255,000 |
1994/02/21 | 614 | 616 | 602 | 616 | 86,000 |
1994/02/18 | 629 | 629 | 615 | 616 | 84,000 |
1994/02/17 | 625 | 625 | 615 | 624 | 102,000 |
1994/02/16 | 640 | 640 | 613 | 615 | 86,000 |
1994/02/15 | 626 | 626 | 610 | 620 | 140,000 |
1994/02/14 | 633 | 635 | 631 | 632 | 70,000 |
1994/02/10 | 641 | 650 | 631 | 633 | 174,000 |
1994/02/09 | 650 | 650 | 630 | 631 | 143,000 |
1994/02/08 | 647 | 660 | 645 | 645 | 197,000 |
1994/02/07 | 645 | 649 | 641 | 641 | 57,000 |
1994/02/04 | 670 | 670 | 645 | 649 | 190,000 |
1994/02/03 | 675 | 680 | 655 | 657 | 112,000 |
1994/02/02 | 669 | 685 | 669 | 685 | 255,000 |
1994/02/01 | 677 | 680 | 667 | 679 | 355,000 |
1994/01/31 | 660 | 671 | 650 | 667 | 384,000 |
1994/01/28 | 616 | 635 | 607 | 611 | 60,000 |
1994/01/27 | 630 | 638 | 613 | 616 | 79,000 |
1994/01/26 | 614 | 630 | 610 | 630 | 136,000 |
1994/01/25 | 611 | 625 | 611 | 624 | 51,000 |
1994/01/24 | 609 | 620 | 603 | 615 | 244,000 |
1994/01/21 | 631 | 649 | 628 | 649 | 98,000 |
1994/01/20 | 648 | 649 | 625 | 630 | 120,000 |
1994/01/19 | 628 | 647 | 628 | 640 | 108,000 |
1994/01/18 | 639 | 639 | 628 | 628 | 28,000 |
1994/01/17 | 641 | 645 | 626 | 626 | 51,000 |
1994/01/14 | 627 | 648 | 620 | 631 | 91,000 |
1994/01/13 | 648 | 648 | 627 | 627 | 87,000 |
1994/01/12 | 637 | 657 | 634 | 645 | 222,000 |
1994/01/11 | 630 | 638 | 620 | 627 | 189,000 |
1994/01/10 | 611 | 632 | 606 | 619 | 246,000 |
1994/01/07 | 601 | 608 | 601 | 601 | 77,000 |
1994/01/06 | 599 | 605 | 593 | 603 | 103,000 |
1994/01/05 | 599 | 599 | 590 | 590 | 64,000 |
1994/01/04 | 582 | 582 | 577 | 577 | 13,000 |