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 |
|---|---|---|---|---|---|
| 1995/12/29 | 498 | 498 | 485 | 490 | 54,000 |
| 1995/12/28 | 493 | 501 | 493 | 500 | 337,000 |
| 1995/12/27 | 479 | 493 | 479 | 493 | 83,000 |
| 1995/12/26 | 480 | 485 | 475 | 475 | 191,000 |
| 1995/12/25 | 488 | 488 | 475 | 475 | 135,000 |
| 1995/12/22 | 496 | 498 | 488 | 490 | 285,000 |
| 1995/12/21 | 496 | 499 | 492 | 496 | 250,000 |
| 1995/12/20 | 492 | 497 | 487 | 497 | 820,000 |
| 1995/12/19 | 480 | 491 | 479 | 488 | 382,000 |
| 1995/12/18 | 497 | 497 | 480 | 490 | 702,000 |
| 1995/12/15 | 490 | 504 | 489 | 501 | 2,416,000 |
| 1995/12/14 | 452 | 480 | 452 | 480 | 1,130,000 |
| 1995/12/13 | 451 | 455 | 448 | 450 | 247,000 |
| 1995/12/12 | 450 | 455 | 445 | 450 | 401,000 |
| 1995/12/11 | 450 | 456 | 450 | 450 | 221,000 |
| 1995/12/08 | 455 | 457 | 447 | 455 | 958,000 |
| 1995/12/07 | 440 | 447 | 438 | 447 | 196,000 |
| 1995/12/06 | 440 | 449 | 437 | 440 | 394,000 |
| 1995/12/05 | 436 | 443 | 436 | 440 | 104,000 |
| 1995/12/04 | 447 | 450 | 436 | 446 | 419,000 |
| 1995/12/01 | 438 | 450 | 436 | 447 | 417,000 |
| 1995/11/30 | 420 | 433 | 418 | 433 | 238,000 |
| 1995/11/29 | 426 | 427 | 418 | 421 | 80,000 |
| 1995/11/28 | 426 | 426 | 417 | 426 | 357,000 |
| 1995/11/27 | 420 | 426 | 417 | 422 | 185,000 |
| 1995/11/24 | 413 | 416 | 410 | 416 | 61,000 |
| 1995/11/22 | 421 | 421 | 411 | 411 | 170,000 |
| 1995/11/21 | 421 | 421 | 416 | 421 | 277,000 |
| 1995/11/20 | 419 | 427 | 414 | 416 | 107,000 |
| 1995/11/17 | 420 | 420 | 410 | 419 | 109,000 |
| 1995/11/16 | 421 | 422 | 416 | 420 | 353,000 |
| 1995/11/15 | 409 | 421 | 409 | 421 | 100,000 |
| 1995/11/14 | 408 | 409 | 406 | 409 | 96,000 |
| 1995/11/13 | 405 | 409 | 403 | 403 | 105,000 |
| 1995/11/10 | 405 | 410 | 403 | 406 | 139,000 |
| 1995/11/09 | 414 | 414 | 405 | 406 | 396,000 |
| 1995/11/08 | 416 | 416 | 415 | 415 | 232,000 |
| 1995/11/07 | 416 | 420 | 415 | 419 | 187,000 |
| 1995/11/06 | 419 | 423 | 419 | 419 | 97,000 |
| 1995/11/02 | 415 | 423 | 415 | 423 | 126,000 |
| 1995/11/01 | 412 | 413 | 407 | 412 | 211,000 |
| 1995/10/31 | 402 | 413 | 402 | 412 | 369,000 |
| 1995/10/30 | 400 | 404 | 400 | 402 | 180,000 |
| 1995/10/27 | 405 | 405 | 400 | 400 | 62,000 |
| 1995/10/26 | 406 | 406 | 402 | 404 | 626,000 |
| 1995/10/25 | 406 | 406 | 400 | 401 | 92,000 |
| 1995/10/24 | 407 | 407 | 405 | 406 | 42,000 |
| 1995/10/23 | 415 | 415 | 405 | 405 | 112,000 |
| 1995/10/20 | 414 | 417 | 410 | 415 | 367,000 |
| 1995/10/19 | 425 | 428 | 410 | 418 | 101,000 |
| 1995/10/18 | 421 | 425 | 420 | 420 | 140,000 |
| 1995/10/17 | 424 | 424 | 420 | 424 | 92,000 |
| 1995/10/16 | 424 | 424 | 421 | 424 | 188,000 |
| 1995/10/13 | 429 | 430 | 422 | 424 | 248,000 |
| 1995/10/12 | 434 | 440 | 426 | 430 | 218,000 |
| 1995/10/11 | 431 | 431 | 420 | 429 | 66,000 |
| 1995/10/09 | 439 | 440 | 430 | 431 | 155,000 |
| 1995/10/06 | 435 | 439 | 432 | 439 | 110,000 |
| 1995/10/05 | 430 | 435 | 429 | 435 | 266,000 |
| 1995/10/04 | 430 | 432 | 428 | 430 | 188,000 |
| 1995/10/03 | 420 | 428 | 420 | 428 | 208,000 |
| 1995/10/02 | 432 | 432 | 416 | 421 | 696,000 |
| 1995/09/29 | 435 | 440 | 425 | 440 | 165,000 |
| 1995/09/28 | 430 | 431 | 425 | 425 | 90,000 |
| 1995/09/27 | 423 | 425 | 420 | 422 | 589,000 |
| 1995/09/26 | 426 | 426 | 420 | 420 | 224,000 |
| 1995/09/25 | 448 | 448 | 425 | 426 | 211,000 |
| 1995/09/22 | 430 | 448 | 429 | 448 | 246,000 |
| 1995/09/21 | 434 | 435 | 428 | 430 | 529,000 |
| 1995/09/20 | 474 | 474 | 450 | 454 | 184,000 |
| 1995/09/19 | 460 | 470 | 460 | 470 | 87,000 |
| 1995/09/18 | 472 | 472 | 460 | 460 | 130,000 |
| 1995/09/14 | 469 | 470 | 464 | 467 | 278,000 |
| 1995/09/13 | 458 | 464 | 457 | 464 | 289,000 |
| 1995/09/12 | 466 | 468 | 458 | 458 | 391,000 |
| 1995/09/11 | 462 | 470 | 457 | 457 | 263,000 |
| 1995/09/08 | 459 | 470 | 450 | 467 | 339,000 |
| 1995/09/07 | 450 | 450 | 440 | 440 | 401,000 |
| 1995/09/06 | 455 | 460 | 453 | 453 | 163,000 |
| 1995/09/05 | 455 | 464 | 451 | 456 | 195,000 |
| 1995/09/04 | 455 | 456 | 450 | 455 | 336,000 |
| 1995/09/01 | 465 | 465 | 452 | 452 | 208,000 |
| 1995/08/31 | 473 | 475 | 460 | 460 | 69,000 |
| 1995/08/30 | 492 | 495 | 478 | 478 | 248,000 |
| 1995/08/29 | 477 | 491 | 472 | 490 | 235,000 |
| 1995/08/28 | 477 | 477 | 461 | 477 | 105,000 |
| 1995/08/25 | 485 | 485 | 470 | 477 | 134,000 |
| 1995/08/24 | 480 | 492 | 479 | 489 | 186,000 |
| 1995/08/23 | 487 | 487 | 475 | 480 | 140,000 |
| 1995/08/22 | 475 | 484 | 475 | 482 | 380,000 |
| 1995/08/21 | 493 | 493 | 485 | 485 | 80,000 |
| 1995/08/18 | 492 | 492 | 486 | 492 | 496,000 |
| 1995/08/17 | 492 | 494 | 484 | 492 | 458,000 |
| 1995/08/16 | 499 | 499 | 489 | 489 | 306,000 |
| 1995/08/15 | 486 | 492 | 483 | 489 | 624,000 |
| 1995/08/14 | 442 | 475 | 442 | 471 | 341,000 |
| 1995/08/11 | 455 | 455 | 440 | 443 | 296,000 |
| 1995/08/10 | 445 | 450 | 440 | 450 | 232,000 |
| 1995/08/09 | 434 | 458 | 434 | 450 | 119,000 |
| 1995/08/08 | 445 | 446 | 435 | 444 | 169,000 |
| 1995/08/07 | 457 | 466 | 457 | 460 | 107,000 |
| 1995/08/04 | 460 | 465 | 457 | 457 | 111,000 |
| 1995/08/03 | 455 | 470 | 455 | 460 | 248,000 |
| 1995/08/02 | 470 | 470 | 457 | 460 | 213,000 |
| 1995/08/01 | 465 | 479 | 465 | 473 | 481,000 |
| 1995/07/31 | 469 | 479 | 465 | 465 | 152,000 |
| 1995/07/28 | 480 | 480 | 467 | 479 | 243,000 |
| 1995/07/27 | 470 | 484 | 470 | 484 | 152,000 |
| 1995/07/26 | 470 | 475 | 470 | 470 | 78,000 |
| 1995/07/25 | 467 | 467 | 465 | 465 | 62,000 |
| 1995/07/24 | 480 | 480 | 465 | 465 | 29,000 |
| 1995/07/21 | 471 | 488 | 471 | 485 | 111,000 |
| 1995/07/20 | 472 | 476 | 472 | 475 | 98,000 |
| 1995/07/19 | 468 | 472 | 468 | 472 | 33,000 |
| 1995/07/18 | 490 | 490 | 467 | 467 | 250,000 |
| 1995/07/17 | 489 | 495 | 484 | 489 | 563,000 |
| 1995/07/14 | 486 | 494 | 486 | 493 | 257,000 |
| 1995/07/13 | 475 | 486 | 469 | 486 | 106,000 |
| 1995/07/12 | 473 | 491 | 473 | 473 | 85,000 |
| 1995/07/11 | 483 | 483 | 461 | 469 | 118,000 |
| 1995/07/10 | 473 | 498 | 466 | 485 | 228,000 |
| 1995/07/07 | 449 | 480 | 449 | 469 | 106,000 |
| 1995/07/06 | 445 | 449 | 434 | 449 | 91,000 |
| 1995/07/05 | 435 | 450 | 435 | 445 | 41,000 |
| 1995/07/04 | 426 | 435 | 426 | 435 | 65,000 |
| 1995/07/03 | 435 | 436 | 425 | 425 | 80,000 |
| 1995/06/30 | 445 | 445 | 430 | 430 | 65,000 |
| 1995/06/29 | 446 | 453 | 440 | 440 | 77,000 |
| 1995/06/28 | 440 | 450 | 435 | 442 | 59,000 |
| 1995/06/27 | 474 | 474 | 448 | 450 | 352,000 |
| 1995/06/26 | 470 | 484 | 465 | 475 | 351,000 |
| 1995/06/23 | 448 | 471 | 448 | 471 | 138,000 |
| 1995/06/22 | 441 | 450 | 440 | 443 | 123,000 |
| 1995/06/21 | 430 | 450 | 427 | 440 | 134,000 |
| 1995/06/20 | 428 | 429 | 425 | 427 | 474,000 |
| 1995/06/19 | 414 | 420 | 414 | 418 | 43,000 |
| 1995/06/16 | 416 | 418 | 414 | 414 | 257,000 |
| 1995/06/15 | 400 | 411 | 399 | 406 | 99,000 |
| 1995/06/14 | 399 | 404 | 399 | 399 | 137,000 |
| 1995/06/13 | 396 | 402 | 395 | 399 | 109,000 |
| 1995/06/12 | 405 | 405 | 395 | 395 | 103,000 |
| 1995/06/09 | 425 | 425 | 401 | 405 | 157,000 |
| 1995/06/08 | 430 | 430 | 418 | 430 | 54,000 |
| 1995/06/07 | 419 | 430 | 419 | 430 | 146,000 |
| 1995/06/06 | 421 | 421 | 416 | 419 | 52,000 |
| 1995/06/05 | 429 | 429 | 418 | 418 | 63,000 |
| 1995/06/02 | 426 | 440 | 423 | 425 | 195,000 |
| 1995/06/01 | 433 | 433 | 412 | 425 | 65,000 |
| 1995/05/31 | 448 | 450 | 428 | 428 | 119,000 |
| 1995/05/30 | 453 | 453 | 445 | 445 | 52,000 |
| 1995/05/29 | 450 | 453 | 445 | 453 | 25,000 |
| 1995/05/26 | 449 | 449 | 445 | 449 | 123,000 |
| 1995/05/25 | 451 | 451 | 447 | 450 | 130,000 |
| 1995/05/24 | 451 | 451 | 449 | 449 | 53,000 |
| 1995/05/23 | 457 | 457 | 450 | 450 | 107,000 |
| 1995/05/22 | 471 | 471 | 456 | 456 | 110,000 |
| 1995/05/19 | 465 | 470 | 465 | 466 | 233,000 |
| 1995/05/18 | 470 | 470 | 461 | 463 | 69,000 |
| 1995/05/17 | 476 | 476 | 470 | 470 | 31,000 |
| 1995/05/16 | 470 | 475 | 470 | 471 | 30,000 |
| 1995/05/15 | 470 | 471 | 470 | 470 | 47,000 |
| 1995/05/12 | 470 | 473 | 470 | 470 | 114,000 |
| 1995/05/11 | 477 | 477 | 470 | 470 | 46,000 |
| 1995/05/10 | 489 | 490 | 487 | 487 | 74,000 |
| 1995/05/09 | 489 | 497 | 489 | 489 | 107,000 |
| 1995/05/08 | 487 | 492 | 481 | 485 | 205,000 |
| 1995/05/02 | 490 | 490 | 479 | 487 | 88,000 |
| 1995/05/01 | 481 | 485 | 477 | 485 | 61,000 |
| 1995/04/28 | 473 | 480 | 469 | 471 | 60,000 |
| 1995/04/27 | 475 | 480 | 471 | 471 | 125,000 |
| 1995/04/26 | 485 | 485 | 480 | 480 | 41,000 |
| 1995/04/25 | 495 | 499 | 490 | 490 | 77,000 |
| 1995/04/24 | 494 | 500 | 494 | 495 | 106,000 |
| 1995/04/21 | 493 | 498 | 491 | 494 | 58,000 |
| 1995/04/20 | 481 | 491 | 481 | 491 | 120,000 |
| 1995/04/19 | 480 | 485 | 480 | 481 | 28,000 |
| 1995/04/18 | 485 | 490 | 484 | 485 | 45,000 |
| 1995/04/17 | 484 | 489 | 484 | 484 | 201,000 |
| 1995/04/14 | 480 | 485 | 480 | 484 | 270,000 |
| 1995/04/13 | 475 | 488 | 475 | 475 | 203,000 |
| 1995/04/12 | 485 | 485 | 478 | 478 | 33,000 |
| 1995/04/11 | 495 | 495 | 485 | 485 | 29,000 |
| 1995/04/10 | 480 | 490 | 480 | 490 | 69,000 |
| 1995/04/07 | 484 | 484 | 480 | 484 | 33,000 |
| 1995/04/06 | 480 | 488 | 478 | 480 | 23,000 |
| 1995/04/05 | 477 | 485 | 475 | 485 | 123,000 |
| 1995/04/04 | 476 | 480 | 474 | 475 | 94,000 |
| 1995/04/03 | 476 | 479 | 465 | 475 | 672,000 |
| 1995/03/31 | 490 | 499 | 485 | 491 | 202,000 |
| 1995/03/30 | 470 | 475 | 470 | 475 | 403,000 |
| 1995/03/29 | 471 | 474 | 466 | 469 | 42,000 |
| 1995/03/28 | 450 | 459 | 450 | 456 | 371,000 |
| 1995/03/27 | 475 | 475 | 440 | 440 | 324,000 |
| 1995/03/24 | 480 | 480 | 471 | 471 | 150,000 |
| 1995/03/23 | 480 | 485 | 476 | 480 | 73,000 |
| 1995/03/22 | 477 | 485 | 477 | 482 | 103,000 |
| 1995/03/20 | 481 | 481 | 471 | 473 | 40,000 |
| 1995/03/17 | 492 | 496 | 481 | 481 | 27,000 |
| 1995/03/16 | 510 | 512 | 484 | 487 | 48,000 |
| 1995/03/15 | 487 | 516 | 486 | 512 | 70,000 |
| 1995/03/14 | 504 | 504 | 486 | 487 | 60,000 |
| 1995/03/13 | 511 | 511 | 498 | 504 | 74,000 |
| 1995/03/10 | 512 | 522 | 510 | 510 | 133,000 |
| 1995/03/09 | 511 | 518 | 511 | 512 | 107,000 |
| 1995/03/08 | 503 | 510 | 503 | 510 | 45,000 |
| 1995/03/07 | 520 | 520 | 506 | 506 | 95,000 |
| 1995/03/06 | 529 | 535 | 527 | 527 | 39,000 |
| 1995/03/03 | 529 | 535 | 519 | 526 | 74,000 |
| 1995/03/02 | 528 | 538 | 528 | 535 | 123,000 |
| 1995/03/01 | 538 | 538 | 525 | 525 | 41,000 |
| 1995/02/28 | 534 | 545 | 529 | 542 | 68,000 |
| 1995/02/27 | 521 | 529 | 510 | 529 | 69,000 |
| 1995/02/24 | 549 | 549 | 531 | 531 | 79,000 |
| 1995/02/23 | 541 | 545 | 530 | 545 | 71,000 |
| 1995/02/22 | 545 | 545 | 535 | 535 | 94,000 |
| 1995/02/21 | 525 | 555 | 525 | 545 | 224,000 |
| 1995/02/20 | 543 | 543 | 535 | 535 | 47,000 |
| 1995/02/17 | 535 | 561 | 535 | 543 | 138,000 |
| 1995/02/16 | 545 | 552 | 540 | 540 | 171,000 |
| 1995/02/15 | 553 | 558 | 544 | 545 | 170,000 |
| 1995/02/14 | 558 | 559 | 552 | 553 | 124,000 |
| 1995/02/13 | 580 | 580 | 573 | 573 | 76,000 |
| 1995/02/10 | 576 | 588 | 576 | 579 | 55,000 |
| 1995/02/09 | 576 | 589 | 575 | 578 | 3,188,000 |
| 1995/02/08 | 577 | 584 | 571 | 576 | 2,981,000 |
| 1995/02/07 | 580 | 585 | 576 | 584 | 52,000 |
| 1995/02/06 | 573 | 597 | 573 | 585 | 39,000 |
| 1995/02/03 | 603 | 603 | 571 | 571 | 75,000 |
| 1995/02/02 | 605 | 609 | 591 | 609 | 68,000 |
| 1995/02/01 | 618 | 620 | 607 | 615 | 418,000 |
| 1995/01/31 | 615 | 654 | 614 | 627 | 1,036,000 |
| 1995/01/30 | 540 | 615 | 540 | 614 | 821,000 |
| 1995/01/27 | 555 | 555 | 540 | 542 | 121,000 |
| 1995/01/26 | 536 | 547 | 531 | 531 | 657,000 |
| 1995/01/25 | 526 | 544 | 526 | 531 | 63,000 |
| 1995/01/24 | 520 | 538 | 515 | 520 | 107,000 |
| 1995/01/23 | 540 | 540 | 496 | 499 | 227,000 |
| 1995/01/20 | 560 | 560 | 520 | 520 | 118,000 |
| 1995/01/19 | 570 | 575 | 561 | 561 | 113,000 |
| 1995/01/18 | 558 | 570 | 558 | 560 | 101,000 |
| 1995/01/17 | 570 | 571 | 568 | 570 | 38,000 |
| 1995/01/13 | 580 | 580 | 569 | 569 | 27,000 |
| 1995/01/12 | 585 | 585 | 575 | 575 | 19,000 |
| 1995/01/11 | 580 | 585 | 575 | 585 | 61,000 |
| 1995/01/10 | 579 | 589 | 579 | 579 | 22,000 |
| 1995/01/09 | 578 | 578 | 570 | 578 | 19,000 |
| 1995/01/06 | 590 | 590 | 572 | 578 | 44,000 |
| 1995/01/05 | 599 | 599 | 593 | 598 | 71,000 |
| 1995/01/04 | 596 | 600 | 593 | 600 | 43,000 |