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 |
|---|---|---|---|---|---|
| 1996/12/30 | 500 | 520 | 496 | 520 | 199,000 |
| 1996/12/27 | 503 | 508 | 500 | 500 | 299,000 |
| 1996/12/26 | 507 | 508 | 500 | 508 | 622,000 |
| 1996/12/25 | 505 | 512 | 501 | 505 | 185,000 |
| 1996/12/24 | 513 | 517 | 505 | 505 | 523,000 |
| 1996/12/20 | 516 | 520 | 510 | 513 | 540,000 |
| 1996/12/19 | 529 | 529 | 515 | 516 | 439,000 |
| 1996/12/18 | 529 | 540 | 529 | 529 | 264,000 |
| 1996/12/17 | 530 | 539 | 521 | 539 | 214,000 |
| 1996/12/16 | 530 | 550 | 523 | 535 | 210,000 |
| 1996/12/13 | 518 | 530 | 518 | 530 | 267,000 |
| 1996/12/12 | 546 | 550 | 533 | 533 | 980,000 |
| 1996/12/11 | 542 | 552 | 542 | 546 | 437,000 |
| 1996/12/10 | 535 | 558 | 530 | 555 | 412,000 |
| 1996/12/09 | 524 | 528 | 522 | 525 | 372,000 |
| 1996/12/06 | 539 | 544 | 515 | 521 | 509,000 |
| 1996/12/05 | 524 | 524 | 518 | 519 | 265,000 |
| 1996/12/04 | 515 | 525 | 510 | 524 | 219,000 |
| 1996/12/03 | 529 | 538 | 515 | 525 | 318,000 |
| 1996/12/02 | 530 | 535 | 526 | 528 | 302,000 |
| 1996/11/29 | 543 | 543 | 522 | 522 | 1,308,000 |
| 1996/11/28 | 570 | 570 | 553 | 553 | 647,000 |
| 1996/11/27 | 585 | 585 | 570 | 573 | 372,000 |
| 1996/11/26 | 588 | 590 | 582 | 583 | 217,000 |
| 1996/11/25 | 609 | 609 | 588 | 588 | 269,000 |
| 1996/11/22 | 608 | 610 | 605 | 610 | 174,000 |
| 1996/11/21 | 615 | 616 | 604 | 608 | 208,000 |
| 1996/11/20 | 608 | 619 | 607 | 617 | 495,000 |
| 1996/11/19 | 601 | 608 | 600 | 604 | 211,000 |
| 1996/11/18 | 614 | 614 | 600 | 601 | 138,000 |
| 1996/11/15 | 615 | 619 | 602 | 607 | 237,000 |
| 1996/11/14 | 615 | 621 | 615 | 619 | 316,000 |
| 1996/11/13 | 624 | 624 | 615 | 620 | 80,000 |
| 1996/11/12 | 605 | 620 | 605 | 619 | 341,000 |
| 1996/11/11 | 620 | 621 | 612 | 620 | 232,000 |
| 1996/11/08 | 611 | 615 | 601 | 615 | 1,107,000 |
| 1996/11/07 | 629 | 629 | 613 | 621 | 276,000 |
| 1996/11/06 | 612 | 630 | 610 | 626 | 360,000 |
| 1996/11/05 | 617 | 617 | 607 | 613 | 105,000 |
| 1996/11/01 | 622 | 630 | 615 | 623 | 195,000 |
| 1996/10/31 | 628 | 628 | 612 | 612 | 167,000 |
| 1996/10/30 | 635 | 635 | 619 | 633 | 210,000 |
| 1996/10/29 | 628 | 639 | 625 | 635 | 312,000 |
| 1996/10/28 | 623 | 627 | 618 | 619 | 299,000 |
| 1996/10/25 | 640 | 642 | 628 | 628 | 433,000 |
| 1996/10/24 | 646 | 646 | 640 | 642 | 152,000 |
| 1996/10/23 | 659 | 664 | 640 | 642 | 439,000 |
| 1996/10/22 | 666 | 666 | 658 | 658 | 190,000 |
| 1996/10/21 | 671 | 674 | 664 | 664 | 187,000 |
| 1996/10/18 | 675 | 682 | 675 | 678 | 777,000 |
| 1996/10/17 | 668 | 684 | 663 | 682 | 1,059,000 |
| 1996/10/16 | 664 | 669 | 656 | 665 | 592,000 |
| 1996/10/15 | 657 | 666 | 654 | 666 | 799,000 |
| 1996/10/14 | 639 | 659 | 639 | 654 | 418,000 |
| 1996/10/11 | 634 | 645 | 626 | 645 | 308,000 |
| 1996/10/09 | 633 | 642 | 624 | 636 | 579,000 |
| 1996/10/08 | 637 | 657 | 636 | 646 | 693,000 |
| 1996/10/07 | 641 | 650 | 635 | 636 | 259,000 |
| 1996/10/04 | 647 | 653 | 645 | 647 | 544,000 |
| 1996/10/03 | 660 | 664 | 653 | 657 | 651,000 |
| 1996/10/02 | 670 | 675 | 665 | 670 | 379,000 |
| 1996/10/01 | 679 | 683 | 671 | 680 | 781,000 |
| 1996/09/30 | 670 | 682 | 664 | 677 | 543,000 |
| 1996/09/27 | 659 | 670 | 646 | 670 | 688,000 |
| 1996/09/26 | 668 | 684 | 648 | 650 | 1,088,000 |
| 1996/09/25 | 639 | 658 | 632 | 658 | 939,000 |
| 1996/09/24 | 633 | 635 | 620 | 629 | 174,000 |
| 1996/09/20 | 632 | 635 | 624 | 633 | 610,000 |
| 1996/09/19 | 615 | 635 | 615 | 632 | 486,000 |
| 1996/09/18 | 609 | 625 | 608 | 613 | 556,000 |
| 1996/09/17 | 611 | 615 | 606 | 606 | 372,000 |
| 1996/09/13 | 581 | 614 | 581 | 591 | 379,000 |
| 1996/09/12 | 581 | 581 | 575 | 581 | 115,000 |
| 1996/09/11 | 583 | 584 | 574 | 581 | 158,000 |
| 1996/09/10 | 575 | 585 | 575 | 585 | 464,000 |
| 1996/09/09 | 576 | 578 | 571 | 574 | 269,000 |
| 1996/09/06 | 581 | 581 | 575 | 575 | 167,000 |
| 1996/09/05 | 576 | 590 | 575 | 584 | 388,000 |
| 1996/09/04 | 580 | 580 | 570 | 575 | 122,000 |
| 1996/09/03 | 566 | 582 | 561 | 582 | 187,000 |
| 1996/09/02 | 572 | 575 | 568 | 572 | 86,000 |
| 1996/08/30 | 587 | 588 | 565 | 572 | 743,000 |
| 1996/08/29 | 600 | 602 | 590 | 599 | 192,000 |
| 1996/08/28 | 609 | 615 | 595 | 600 | 337,000 |
| 1996/08/27 | 622 | 623 | 612 | 617 | 169,000 |
| 1996/08/26 | 626 | 634 | 622 | 623 | 595,000 |
| 1996/08/23 | 639 | 639 | 627 | 634 | 282,000 |
| 1996/08/22 | 625 | 638 | 625 | 635 | 128,000 |
| 1996/08/21 | 627 | 637 | 627 | 630 | 98,000 |
| 1996/08/20 | 631 | 643 | 626 | 633 | 122,000 |
| 1996/08/19 | 625 | 629 | 622 | 625 | 117,000 |
| 1996/08/16 | 629 | 634 | 620 | 625 | 299,000 |
| 1996/08/15 | 610 | 625 | 610 | 619 | 682,000 |
| 1996/08/14 | 602 | 612 | 602 | 610 | 135,000 |
| 1996/08/13 | 601 | 601 | 595 | 600 | 98,000 |
| 1996/08/12 | 605 | 605 | 588 | 599 | 99,000 |
| 1996/08/09 | 615 | 617 | 605 | 605 | 113,000 |
| 1996/08/08 | 594 | 623 | 594 | 617 | 571,000 |
| 1996/08/07 | 608 | 608 | 585 | 591 | 52,000 |
| 1996/08/06 | 608 | 608 | 596 | 606 | 90,000 |
| 1996/08/05 | 610 | 615 | 605 | 605 | 114,000 |
| 1996/08/02 | 622 | 622 | 610 | 619 | 168,000 |
| 1996/08/01 | 614 | 614 | 596 | 612 | 70,000 |
| 1996/07/31 | 604 | 604 | 597 | 604 | 115,000 |
| 1996/07/30 | 616 | 616 | 591 | 598 | 173,000 |
| 1996/07/29 | 620 | 625 | 610 | 610 | 106,000 |
| 1996/07/26 | 614 | 619 | 608 | 618 | 959,000 |
| 1996/07/25 | 618 | 625 | 613 | 625 | 80,000 |
| 1996/07/24 | 619 | 625 | 616 | 618 | 110,000 |
| 1996/07/23 | 623 | 630 | 616 | 629 | 540,000 |
| 1996/07/22 | 648 | 651 | 640 | 643 | 194,000 |
| 1996/07/19 | 646 | 656 | 645 | 645 | 221,000 |
| 1996/07/18 | 657 | 657 | 642 | 645 | 181,000 |
| 1996/07/17 | 654 | 659 | 645 | 648 | 164,000 |
| 1996/07/16 | 660 | 660 | 651 | 655 | 120,000 |
| 1996/07/15 | 661 | 670 | 660 | 670 | 80,000 |
| 1996/07/12 | 665 | 672 | 661 | 672 | 209,000 |
| 1996/07/11 | 667 | 675 | 663 | 675 | 152,000 |
| 1996/07/10 | 675 | 675 | 665 | 669 | 84,000 |
| 1996/07/09 | 671 | 687 | 671 | 678 | 109,000 |
| 1996/07/08 | 672 | 675 | 663 | 671 | 198,000 |
| 1996/07/05 | 685 | 685 | 674 | 685 | 242,000 |
| 1996/07/04 | 700 | 700 | 680 | 685 | 261,000 |
| 1996/07/03 | 698 | 700 | 692 | 692 | 227,000 |
| 1996/07/02 | 704 | 716 | 698 | 708 | 443,000 |
| 1996/07/01 | 699 | 708 | 691 | 704 | 233,000 |
| 1996/06/28 | 719 | 719 | 690 | 709 | 605,000 |
| 1996/06/27 | 709 | 729 | 700 | 710 | 1,925,000 |
| 1996/06/26 | 689 | 711 | 689 | 703 | 1,933,000 |
| 1996/06/25 | 685 | 689 | 683 | 689 | 476,000 |
| 1996/06/24 | 680 | 684 | 668 | 684 | 427,000 |
| 1996/06/21 | 670 | 675 | 668 | 673 | 190,000 |
| 1996/06/20 | 682 | 682 | 663 | 663 | 619,000 |
| 1996/06/19 | 663 | 687 | 663 | 685 | 732,000 |
| 1996/06/18 | 670 | 676 | 666 | 670 | 225,000 |
| 1996/06/17 | 664 | 675 | 663 | 668 | 412,000 |
| 1996/06/14 | 669 | 670 | 659 | 661 | 553,000 |
| 1996/06/13 | 650 | 664 | 650 | 659 | 201,000 |
| 1996/06/12 | 645 | 660 | 645 | 658 | 246,000 |
| 1996/06/11 | 641 | 650 | 639 | 645 | 144,000 |
| 1996/06/10 | 643 | 647 | 641 | 643 | 161,000 |
| 1996/06/07 | 653 | 657 | 645 | 645 | 672,000 |
| 1996/06/06 | 660 | 667 | 654 | 654 | 253,000 |
| 1996/06/05 | 664 | 668 | 659 | 668 | 487,000 |
| 1996/06/04 | 655 | 663 | 652 | 659 | 186,000 |
| 1996/06/03 | 669 | 671 | 651 | 655 | 518,000 |
| 1996/05/31 | 685 | 685 | 670 | 679 | 712,000 |
| 1996/05/30 | 679 | 693 | 675 | 686 | 3,277,000 |
| 1996/05/29 | 657 | 671 | 652 | 670 | 1,606,000 |
| 1996/05/28 | 642 | 654 | 640 | 652 | 309,000 |
| 1996/05/27 | 650 | 651 | 640 | 641 | 295,000 |
| 1996/05/24 | 652 | 652 | 640 | 650 | 296,000 |
| 1996/05/23 | 660 | 660 | 646 | 653 | 1,056,000 |
| 1996/05/22 | 647 | 652 | 643 | 650 | 322,000 |
| 1996/05/21 | 647 | 647 | 635 | 643 | 613,000 |
| 1996/05/20 | 648 | 648 | 640 | 647 | 139,000 |
| 1996/05/17 | 644 | 644 | 635 | 641 | 365,000 |
| 1996/05/16 | 632 | 665 | 632 | 654 | 819,000 |
| 1996/05/15 | 619 | 632 | 619 | 632 | 166,000 |
| 1996/05/14 | 616 | 620 | 614 | 618 | 252,000 |
| 1996/05/13 | 629 | 629 | 619 | 621 | 195,000 |
| 1996/05/10 | 631 | 634 | 626 | 629 | 481,000 |
| 1996/05/09 | 643 | 644 | 630 | 631 | 268,000 |
| 1996/05/08 | 629 | 644 | 625 | 644 | 187,000 |
| 1996/05/07 | 649 | 653 | 630 | 630 | 171,000 |
| 1996/05/02 | 655 | 655 | 645 | 653 | 387,000 |
| 1996/05/01 | 653 | 673 | 653 | 656 | 2,485,000 |
| 1996/04/30 | 653 | 655 | 649 | 653 | 359,000 |
| 1996/04/26 | 649 | 652 | 645 | 652 | 425,000 |
| 1996/04/25 | 655 | 655 | 640 | 650 | 1,041,000 |
| 1996/04/24 | 648 | 653 | 640 | 653 | 1,311,000 |
| 1996/04/23 | 627 | 645 | 621 | 642 | 734,000 |
| 1996/04/22 | 633 | 634 | 621 | 627 | 414,000 |
| 1996/04/19 | 620 | 634 | 613 | 634 | 305,000 |
| 1996/04/18 | 625 | 634 | 616 | 634 | 240,000 |
| 1996/04/17 | 639 | 639 | 615 | 628 | 275,000 |
| 1996/04/16 | 647 | 651 | 624 | 640 | 765,000 |
| 1996/04/15 | 610 | 650 | 609 | 649 | 1,144,000 |
| 1996/04/12 | 615 | 617 | 610 | 610 | 641,000 |
| 1996/04/11 | 620 | 623 | 607 | 617 | 1,258,000 |
| 1996/04/10 | 627 | 637 | 625 | 625 | 728,000 |
| 1996/04/09 | 635 | 640 | 626 | 627 | 562,000 |
| 1996/04/08 | 645 | 647 | 628 | 628 | 535,000 |
| 1996/04/05 | 620 | 639 | 617 | 639 | 520,000 |
| 1996/04/04 | 627 | 635 | 616 | 616 | 609,000 |
| 1996/04/03 | 641 | 641 | 626 | 631 | 468,000 |
| 1996/04/02 | 635 | 636 | 629 | 631 | 537,000 |
| 1996/04/01 | 640 | 644 | 625 | 626 | 494,000 |
| 1996/03/29 | 648 | 649 | 633 | 639 | 679,000 |
| 1996/03/28 | 651 | 657 | 636 | 646 | 909,000 |
| 1996/03/27 | 649 | 658 | 635 | 641 | 3,145,000 |
| 1996/03/26 | 632 | 660 | 627 | 650 | 3,717,000 |
| 1996/03/25 | 630 | 630 | 618 | 622 | 1,029,000 |
| 1996/03/22 | 600 | 620 | 595 | 620 | 939,000 |
| 1996/03/21 | 619 | 630 | 606 | 608 | 1,486,000 |
| 1996/03/19 | 611 | 626 | 602 | 623 | 3,005,000 |
| 1996/03/18 | 571 | 600 | 568 | 585 | 843,000 |
| 1996/03/15 | 600 | 615 | 578 | 581 | 2,432,000 |
| 1996/03/14 | 533 | 617 | 527 | 600 | 2,655,000 |
| 1996/03/13 | 525 | 525 | 515 | 523 | 480,000 |
| 1996/03/12 | 526 | 529 | 523 | 526 | 325,000 |
| 1996/03/11 | 532 | 532 | 520 | 529 | 484,000 |
| 1996/03/08 | 539 | 544 | 536 | 537 | 668,000 |
| 1996/03/07 | 535 | 535 | 529 | 529 | 378,000 |
| 1996/03/06 | 530 | 539 | 527 | 539 | 660,000 |
| 1996/03/05 | 529 | 540 | 525 | 525 | 1,300,000 |
| 1996/03/04 | 531 | 531 | 525 | 525 | 217,000 |
| 1996/03/01 | 539 | 539 | 522 | 526 | 963,000 |
| 1996/02/29 | 525 | 531 | 520 | 531 | 903,000 |
| 1996/02/28 | 530 | 542 | 525 | 525 | 751,000 |
| 1996/02/27 | 530 | 538 | 517 | 529 | 1,209,000 |
| 1996/02/26 | 544 | 545 | 530 | 535 | 453,000 |
| 1996/02/23 | 541 | 556 | 532 | 535 | 2,110,000 |
| 1996/02/22 | 490 | 516 | 490 | 511 | 2,082,000 |
| 1996/02/21 | 484 | 484 | 474 | 476 | 399,000 |
| 1996/02/20 | 490 | 490 | 484 | 484 | 125,000 |
| 1996/02/19 | 494 | 498 | 488 | 490 | 115,000 |
| 1996/02/16 | 510 | 511 | 501 | 509 | 195,000 |
| 1996/02/15 | 515 | 515 | 505 | 513 | 178,000 |
| 1996/02/14 | 519 | 519 | 515 | 515 | 170,000 |
| 1996/02/13 | 522 | 523 | 516 | 521 | 322,000 |
| 1996/02/09 | 517 | 523 | 514 | 520 | 650,000 |
| 1996/02/08 | 520 | 520 | 513 | 517 | 336,000 |
| 1996/02/07 | 521 | 522 | 517 | 521 | 674,000 |
| 1996/02/06 | 520 | 529 | 514 | 522 | 195,000 |
| 1996/02/05 | 531 | 540 | 530 | 530 | 241,000 |
| 1996/02/02 | 550 | 553 | 535 | 544 | 479,000 |
| 1996/02/01 | 523 | 559 | 521 | 555 | 1,804,000 |
| 1996/01/31 | 516 | 525 | 512 | 523 | 497,000 |
| 1996/01/30 | 510 | 516 | 507 | 514 | 406,000 |
| 1996/01/29 | 518 | 518 | 507 | 510 | 315,000 |
| 1996/01/26 | 495 | 518 | 489 | 513 | 988,000 |
| 1996/01/25 | 478 | 498 | 476 | 490 | 372,000 |
| 1996/01/24 | 480 | 480 | 473 | 474 | 340,000 |
| 1996/01/23 | 487 | 487 | 475 | 475 | 146,000 |
| 1996/01/22 | 502 | 502 | 480 | 488 | 199,000 |
| 1996/01/19 | 501 | 503 | 485 | 503 | 394,000 |
| 1996/01/18 | 517 | 517 | 510 | 510 | 398,000 |
| 1996/01/17 | 515 | 524 | 515 | 520 | 257,000 |
| 1996/01/16 | 519 | 520 | 513 | 520 | 318,000 |
| 1996/01/12 | 525 | 526 | 510 | 513 | 295,000 |
| 1996/01/11 | 522 | 523 | 515 | 520 | 91,000 |
| 1996/01/10 | 513 | 528 | 511 | 523 | 379,000 |
| 1996/01/09 | 530 | 530 | 512 | 515 | 218,000 |
| 1996/01/08 | 530 | 539 | 520 | 530 | 1,228,000 |
| 1996/01/05 | 492 | 516 | 487 | 510 | 1,186,000 |
| 1996/01/04 | 500 | 502 | 495 | 502 | 212,000 |