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 |
|---|---|---|---|---|---|
| 1999/12/30 | 187 | 187 | 181 | 182 | 169,000 |
| 1999/12/29 | 190 | 195 | 186 | 188 | 143,000 |
| 1999/12/28 | 194 | 195 | 190 | 192 | 119,000 |
| 1999/12/27 | 192 | 196 | 191 | 195 | 138,000 |
| 1999/12/24 | 192 | 198 | 191 | 191 | 191,000 |
| 1999/12/22 | 189 | 194 | 189 | 190 | 219,000 |
| 1999/12/21 | 190 | 192 | 188 | 189 | 201,000 |
| 1999/12/20 | 190 | 195 | 186 | 192 | 155,000 |
| 1999/12/17 | 198 | 200 | 190 | 190 | 259,000 |
| 1999/12/16 | 206 | 206 | 197 | 197 | 199,000 |
| 1999/12/15 | 201 | 207 | 201 | 201 | 91,000 |
| 1999/12/14 | 215 | 215 | 207 | 215 | 219,000 |
| 1999/12/13 | 217 | 217 | 206 | 208 | 125,000 |
| 1999/12/10 | 210 | 210 | 196 | 207 | 508,000 |
| 1999/12/09 | 207 | 209 | 201 | 206 | 189,000 |
| 1999/12/08 | 210 | 213 | 205 | 207 | 192,000 |
| 1999/12/07 | 220 | 222 | 210 | 210 | 218,000 |
| 1999/12/06 | 224 | 225 | 216 | 221 | 271,000 |
| 1999/12/03 | 223 | 225 | 220 | 225 | 307,000 |
| 1999/12/02 | 230 | 230 | 218 | 218 | 374,000 |
| 1999/12/01 | 226 | 229 | 215 | 220 | 567,000 |
| 1999/11/30 | 220 | 230 | 217 | 228 | 504,000 |
| 1999/11/29 | 220 | 220 | 211 | 216 | 227,000 |
| 1999/11/26 | 200 | 220 | 199 | 220 | 399,000 |
| 1999/11/25 | 206 | 210 | 196 | 200 | 358,000 |
| 1999/11/24 | 207 | 210 | 196 | 196 | 349,000 |
| 1999/11/22 | 215 | 218 | 201 | 207 | 328,000 |
| 1999/11/19 | 237 | 237 | 206 | 211 | 907,000 |
| 1999/11/18 | 246 | 248 | 228 | 236 | 2,466,000 |
| 1999/11/17 | 201 | 231 | 198 | 231 | 1,226,000 |
| 1999/11/16 | 172 | 181 | 170 | 181 | 301,000 |
| 1999/11/15 | 180 | 183 | 165 | 165 | 435,000 |
| 1999/11/12 | 189 | 190 | 180 | 183 | 475,000 |
| 1999/11/11 | 195 | 195 | 190 | 190 | 321,000 |
| 1999/11/10 | 199 | 201 | 192 | 196 | 439,000 |
| 1999/11/09 | 200 | 205 | 197 | 205 | 150,000 |
| 1999/11/08 | 200 | 206 | 200 | 200 | 241,000 |
| 1999/11/05 | 203 | 203 | 197 | 197 | 359,000 |
| 1999/11/04 | 204 | 208 | 201 | 201 | 376,000 |
| 1999/11/02 | 203 | 210 | 203 | 203 | 204,000 |
| 1999/11/01 | 222 | 222 | 205 | 210 | 251,000 |
| 1999/10/29 | 203 | 212 | 200 | 212 | 345,000 |
| 1999/10/28 | 206 | 208 | 195 | 198 | 323,000 |
| 1999/10/27 | 210 | 211 | 205 | 209 | 216,000 |
| 1999/10/26 | 215 | 216 | 211 | 211 | 163,000 |
| 1999/10/25 | 222 | 224 | 215 | 215 | 136,000 |
| 1999/10/22 | 215 | 217 | 212 | 212 | 124,000 |
| 1999/10/21 | 220 | 220 | 215 | 217 | 214,000 |
| 1999/10/20 | 219 | 221 | 215 | 220 | 158,000 |
| 1999/10/19 | 220 | 220 | 214 | 218 | 157,000 |
| 1999/10/18 | 220 | 223 | 214 | 214 | 228,000 |
| 1999/10/15 | 222 | 229 | 222 | 223 | 401,000 |
| 1999/10/14 | 225 | 230 | 220 | 222 | 384,000 |
| 1999/10/13 | 229 | 231 | 220 | 220 | 272,000 |
| 1999/10/12 | 221 | 229 | 220 | 228 | 294,000 |
| 1999/10/08 | 223 | 226 | 218 | 221 | 268,000 |
| 1999/10/07 | 225 | 228 | 223 | 223 | 205,000 |
| 1999/10/06 | 233 | 236 | 221 | 224 | 187,000 |
| 1999/10/05 | 231 | 241 | 231 | 235 | 123,000 |
| 1999/10/04 | 236 | 241 | 233 | 241 | 153,000 |
| 1999/10/01 | 240 | 241 | 238 | 241 | 396,000 |
| 1999/09/30 | 225 | 240 | 215 | 240 | 360,000 |
| 1999/09/29 | 220 | 222 | 212 | 215 | 215,000 |
| 1999/09/28 | 215 | 223 | 214 | 223 | 476,000 |
| 1999/09/27 | 223 | 235 | 214 | 220 | 230,000 |
| 1999/09/24 | 210 | 225 | 208 | 210 | 733,000 |
| 1999/09/22 | 231 | 231 | 220 | 222 | 480,000 |
| 1999/09/21 | 235 | 237 | 231 | 235 | 387,000 |
| 1999/09/20 | 240 | 241 | 236 | 241 | 287,000 |
| 1999/09/17 | 245 | 245 | 236 | 245 | 383,000 |
| 1999/09/16 | 245 | 249 | 240 | 249 | 223,000 |
| 1999/09/14 | 245 | 247 | 240 | 247 | 430,000 |
| 1999/09/13 | 238 | 245 | 238 | 245 | 341,000 |
| 1999/09/10 | 244 | 244 | 231 | 238 | 1,159,000 |
| 1999/09/09 | 252 | 258 | 245 | 245 | 362,000 |
| 1999/09/08 | 257 | 264 | 248 | 250 | 411,000 |
| 1999/09/07 | 260 | 260 | 255 | 257 | 204,000 |
| 1999/09/06 | 265 | 267 | 264 | 265 | 143,000 |
| 1999/09/03 | 263 | 264 | 260 | 263 | 342,000 |
| 1999/09/02 | 275 | 275 | 261 | 268 | 214,000 |
| 1999/09/01 | 265 | 275 | 265 | 275 | 397,000 |
| 1999/08/31 | 270 | 272 | 265 | 265 | 275,000 |
| 1999/08/30 | 272 | 274 | 271 | 273 | 143,000 |
| 1999/08/27 | 270 | 280 | 270 | 272 | 303,000 |
| 1999/08/26 | 271 | 285 | 270 | 270 | 344,000 |
| 1999/08/25 | 283 | 283 | 268 | 268 | 216,000 |
| 1999/08/24 | 300 | 300 | 276 | 278 | 843,000 |
| 1999/08/23 | 295 | 303 | 280 | 290 | 2,517,000 |
| 1999/08/20 | 257 | 268 | 252 | 260 | 690,000 |
| 1999/08/19 | 247 | 249 | 243 | 249 | 146,000 |
| 1999/08/18 | 250 | 255 | 250 | 250 | 79,000 |
| 1999/08/17 | 264 | 264 | 253 | 256 | 83,000 |
| 1999/08/16 | 254 | 259 | 245 | 256 | 160,000 |
| 1999/08/13 | 252 | 258 | 250 | 254 | 105,000 |
| 1999/08/12 | 250 | 252 | 246 | 251 | 301,000 |
| 1999/08/11 | 252 | 252 | 247 | 250 | 126,000 |
| 1999/08/10 | 252 | 253 | 250 | 252 | 123,000 |
| 1999/08/09 | 251 | 256 | 251 | 252 | 88,000 |
| 1999/08/06 | 254 | 256 | 250 | 250 | 139,000 |
| 1999/08/05 | 260 | 260 | 253 | 254 | 216,000 |
| 1999/08/04 | 264 | 264 | 260 | 264 | 171,000 |
| 1999/08/03 | 264 | 268 | 260 | 265 | 171,000 |
| 1999/08/02 | 269 | 270 | 260 | 264 | 224,000 |
| 1999/07/30 | 260 | 273 | 260 | 270 | 185,000 |
| 1999/07/29 | 268 | 268 | 260 | 262 | 291,000 |
| 1999/07/28 | 274 | 274 | 268 | 268 | 143,000 |
| 1999/07/27 | 272 | 274 | 270 | 272 | 228,000 |
| 1999/07/26 | 271 | 276 | 268 | 271 | 116,000 |
| 1999/07/23 | 276 | 280 | 275 | 278 | 223,000 |
| 1999/07/22 | 293 | 293 | 279 | 281 | 233,000 |
| 1999/07/21 | 294 | 295 | 286 | 295 | 321,000 |
| 1999/07/19 | 283 | 292 | 283 | 289 | 335,000 |
| 1999/07/16 | 275 | 286 | 275 | 281 | 360,000 |
| 1999/07/15 | 280 | 283 | 275 | 279 | 279,000 |
| 1999/07/14 | 275 | 286 | 275 | 285 | 398,000 |
| 1999/07/13 | 285 | 293 | 280 | 290 | 392,000 |
| 1999/07/12 | 292 | 292 | 282 | 289 | 194,000 |
| 1999/07/09 | 275 | 292 | 275 | 292 | 263,000 |
| 1999/07/08 | 280 | 280 | 276 | 279 | 187,000 |
| 1999/07/07 | 285 | 285 | 279 | 280 | 216,000 |
| 1999/07/06 | 295 | 295 | 286 | 286 | 232,000 |
| 1999/07/05 | 287 | 294 | 286 | 293 | 312,000 |
| 1999/07/02 | 290 | 290 | 285 | 286 | 325,000 |
| 1999/07/01 | 290 | 290 | 282 | 285 | 291,000 |
| 1999/06/30 | 295 | 298 | 280 | 280 | 366,000 |
| 1999/06/29 | 285 | 288 | 279 | 280 | 240,000 |
| 1999/06/28 | 280 | 283 | 279 | 280 | 152,000 |
| 1999/06/25 | 287 | 287 | 280 | 281 | 166,000 |
| 1999/06/24 | 281 | 291 | 281 | 283 | 299,000 |
| 1999/06/23 | 287 | 290 | 280 | 280 | 366,000 |
| 1999/06/22 | 295 | 295 | 288 | 292 | 339,000 |
| 1999/06/21 | 295 | 298 | 290 | 295 | 277,000 |
| 1999/06/18 | 300 | 302 | 290 | 292 | 370,000 |
| 1999/06/17 | 300 | 300 | 296 | 296 | 337,000 |
| 1999/06/16 | 295 | 300 | 293 | 295 | 197,000 |
| 1999/06/15 | 300 | 302 | 295 | 300 | 284,000 |
| 1999/06/14 | 302 | 304 | 299 | 300 | 364,000 |
| 1999/06/11 | 305 | 307 | 297 | 303 | 891,000 |
| 1999/06/10 | 290 | 297 | 286 | 295 | 431,000 |
| 1999/06/09 | 280 | 291 | 280 | 289 | 359,000 |
| 1999/06/08 | 292 | 292 | 283 | 285 | 352,000 |
| 1999/06/07 | 290 | 293 | 288 | 290 | 359,000 |
| 1999/06/04 | 286 | 293 | 285 | 289 | 198,000 |
| 1999/06/03 | 286 | 295 | 285 | 286 | 310,000 |
| 1999/06/02 | 285 | 292 | 285 | 290 | 272,000 |
| 1999/06/01 | 276 | 290 | 275 | 290 | 424,000 |
| 1999/05/31 | 270 | 284 | 270 | 274 | 326,000 |
| 1999/05/28 | 277 | 278 | 268 | 268 | 405,000 |
| 1999/05/27 | 285 | 287 | 280 | 282 | 279,000 |
| 1999/05/26 | 286 | 287 | 282 | 283 | 301,000 |
| 1999/05/25 | 290 | 291 | 287 | 288 | 258,000 |
| 1999/05/24 | 295 | 295 | 290 | 293 | 219,000 |
| 1999/05/21 | 289 | 297 | 289 | 297 | 270,000 |
| 1999/05/20 | 285 | 293 | 285 | 289 | 370,000 |
| 1999/05/19 | 301 | 302 | 285 | 290 | 689,000 |
| 1999/05/18 | 300 | 307 | 300 | 301 | 668,000 |
| 1999/05/17 | 302 | 310 | 299 | 304 | 745,000 |
| 1999/05/14 | 315 | 320 | 315 | 317 | 775,000 |
| 1999/05/13 | 319 | 324 | 315 | 315 | 2,159,000 |
| 1999/05/12 | 316 | 316 | 307 | 310 | 794,000 |
| 1999/05/11 | 320 | 320 | 305 | 306 | 1,313,000 |
| 1999/05/10 | 309 | 321 | 308 | 318 | 2,451,000 |
| 1999/05/07 | 309 | 310 | 305 | 309 | 1,470,000 |
| 1999/05/06 | 295 | 312 | 295 | 310 | 1,878,000 |
| 1999/04/30 | 290 | 295 | 285 | 285 | 382,000 |
| 1999/04/28 | 299 | 299 | 291 | 291 | 783,000 |
| 1999/04/27 | 290 | 299 | 288 | 292 | 562,000 |
| 1999/04/26 | 282 | 288 | 282 | 288 | 383,000 |
| 1999/04/23 | 285 | 286 | 276 | 284 | 579,000 |
| 1999/04/22 | 283 | 284 | 278 | 280 | 250,000 |
| 1999/04/21 | 292 | 293 | 277 | 278 | 459,000 |
| 1999/04/20 | 290 | 294 | 286 | 292 | 582,000 |
| 1999/04/19 | 297 | 300 | 293 | 294 | 726,000 |
| 1999/04/16 | 294 | 299 | 291 | 292 | 695,000 |
| 1999/04/15 | 303 | 304 | 295 | 299 | 1,533,000 |
| 1999/04/14 | 298 | 309 | 293 | 300 | 4,026,000 |
| 1999/04/13 | 278 | 290 | 275 | 288 | 2,013,000 |
| 1999/04/12 | 278 | 278 | 270 | 270 | 451,000 |
| 1999/04/09 | 283 | 289 | 272 | 273 | 1,631,000 |
| 1999/04/08 | 275 | 280 | 269 | 279 | 1,482,000 |
| 1999/04/07 | 257 | 269 | 254 | 269 | 403,000 |
| 1999/04/06 | 261 | 261 | 251 | 255 | 310,000 |
| 1999/04/05 | 260 | 266 | 259 | 260 | 575,000 |
| 1999/04/02 | 271 | 271 | 256 | 258 | 513,000 |
| 1999/04/01 | 245 | 275 | 245 | 265 | 1,146,000 |
| 1999/03/31 | 241 | 248 | 241 | 248 | 473,000 |
| 1999/03/30 | 253 | 253 | 241 | 241 | 698,000 |
| 1999/03/29 | 255 | 260 | 248 | 253 | 804,000 |
| 1999/03/26 | 275 | 275 | 256 | 265 | 651,000 |
| 1999/03/25 | 265 | 270 | 261 | 270 | 823,000 |
| 1999/03/24 | 260 | 274 | 260 | 270 | 1,209,000 |
| 1999/03/23 | 286 | 290 | 276 | 278 | 1,585,000 |
| 1999/03/19 | 270 | 280 | 269 | 280 | 1,963,000 |
| 1999/03/18 | 265 | 295 | 261 | 269 | 4,186,000 |
| 1999/03/17 | 265 | 269 | 255 | 263 | 2,357,000 |
| 1999/03/16 | 253 | 269 | 250 | 262 | 4,915,000 |
| 1999/03/15 | 242 | 248 | 238 | 248 | 1,946,000 |
| 1999/03/12 | 232 | 248 | 231 | 243 | 3,464,000 |
| 1999/03/11 | 234 | 235 | 220 | 227 | 2,772,000 |
| 1999/03/10 | 217 | 230 | 212 | 229 | 4,375,000 |
| 1999/03/09 | 204 | 215 | 201 | 214 | 1,458,000 |
| 1999/03/08 | 210 | 212 | 204 | 204 | 1,333,000 |
| 1999/03/05 | 200 | 205 | 196 | 205 | 746,000 |
| 1999/03/04 | 197 | 199 | 193 | 198 | 222,000 |
| 1999/03/03 | 201 | 202 | 190 | 195 | 696,000 |
| 1999/03/02 | 198 | 207 | 198 | 203 | 1,185,000 |
| 1999/03/01 | 200 | 201 | 198 | 199 | 413,000 |
| 1999/02/26 | 201 | 201 | 188 | 198 | 556,000 |
| 1999/02/25 | 200 | 203 | 198 | 200 | 653,000 |
| 1999/02/24 | 197 | 199 | 192 | 196 | 762,000 |
| 1999/02/23 | 195 | 195 | 190 | 194 | 372,000 |
| 1999/02/22 | 191 | 193 | 183 | 190 | 330,000 |
| 1999/02/19 | 190 | 191 | 188 | 190 | 224,000 |
| 1999/02/18 | 196 | 196 | 191 | 193 | 373,000 |
| 1999/02/17 | 195 | 199 | 190 | 194 | 646,000 |
| 1999/02/16 | 192 | 195 | 190 | 190 | 771,000 |
| 1999/02/15 | 185 | 193 | 185 | 190 | 933,000 |
| 1999/02/12 | 181 | 181 | 177 | 181 | 486,000 |
| 1999/02/10 | 181 | 182 | 177 | 180 | 379,000 |
| 1999/02/09 | 188 | 189 | 182 | 184 | 199,000 |
| 1999/02/08 | 191 | 191 | 180 | 183 | 575,000 |
| 1999/02/05 | 193 | 193 | 185 | 186 | 252,000 |
| 1999/02/04 | 190 | 191 | 185 | 188 | 373,000 |
| 1999/02/03 | 192 | 196 | 190 | 191 | 416,000 |
| 1999/02/02 | 200 | 203 | 196 | 196 | 539,000 |
| 1999/02/01 | 210 | 211 | 195 | 196 | 552,000 |
| 1999/01/29 | 200 | 205 | 200 | 203 | 584,000 |
| 1999/01/28 | 206 | 207 | 200 | 202 | 636,000 |
| 1999/01/27 | 211 | 214 | 205 | 208 | 1,919,000 |
| 1999/01/26 | 200 | 207 | 199 | 204 | 2,369,000 |
| 1999/01/25 | 189 | 189 | 183 | 188 | 230,000 |
| 1999/01/22 | 189 | 193 | 185 | 185 | 670,000 |
| 1999/01/21 | 185 | 188 | 180 | 185 | 612,000 |
| 1999/01/20 | 170 | 185 | 167 | 183 | 608,000 |
| 1999/01/19 | 170 | 171 | 168 | 171 | 106,000 |
| 1999/01/18 | 176 | 176 | 169 | 171 | 279,000 |
| 1999/01/14 | 167 | 179 | 165 | 171 | 273,000 |
| 1999/01/13 | 170 | 172 | 168 | 171 | 114,000 |
| 1999/01/12 | 169 | 174 | 167 | 169 | 137,000 |
| 1999/01/11 | 170 | 174 | 168 | 174 | 155,000 |
| 1999/01/08 | 169 | 172 | 168 | 170 | 191,000 |
| 1999/01/07 | 174 | 175 | 168 | 168 | 549,000 |
| 1999/01/06 | 167 | 171 | 165 | 169 | 548,000 |
| 1999/01/05 | 176 | 179 | 164 | 172 | 554,000 |
| 1999/01/04 | 190 | 190 | 180 | 184 | 250,000 |