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 |
|---|---|---|---|---|---|
| 2000/12/29 | 185 | 185 | 182 | 185 | 90,000 |
| 2000/12/28 | 188 | 188 | 184 | 186 | 208,000 |
| 2000/12/27 | 184 | 185 | 183 | 185 | 211,000 |
| 2000/12/26 | 186 | 187 | 184 | 186 | 325,000 |
| 2000/12/25 | 194 | 194 | 180 | 183 | 1,776,000 |
| 2000/12/22 | 188 | 190 | 180 | 190 | 909,000 |
| 2000/12/21 | 190 | 190 | 186 | 188 | 477,000 |
| 2000/12/20 | 191 | 194 | 189 | 193 | 612,000 |
| 2000/12/19 | 198 | 199 | 194 | 198 | 346,000 |
| 2000/12/18 | 200 | 200 | 198 | 198 | 236,000 |
| 2000/12/15 | 200 | 202 | 198 | 200 | 711,000 |
| 2000/12/14 | 207 | 207 | 200 | 200 | 851,000 |
| 2000/12/13 | 208 | 208 | 206 | 207 | 462,000 |
| 2000/12/12 | 210 | 213 | 206 | 208 | 733,000 |
| 2000/12/11 | 213 | 214 | 206 | 206 | 484,000 |
| 2000/12/08 | 206 | 210 | 206 | 206 | 490,000 |
| 2000/12/07 | 207 | 214 | 207 | 210 | 315,000 |
| 2000/12/06 | 217 | 219 | 207 | 210 | 282,000 |
| 2000/12/05 | 221 | 224 | 215 | 215 | 195,000 |
| 2000/12/04 | 223 | 225 | 220 | 225 | 372,000 |
| 2000/12/01 | 210 | 219 | 209 | 218 | 489,000 |
| 2000/11/30 | 207 | 210 | 207 | 208 | 197,000 |
| 2000/11/29 | 206 | 208 | 205 | 206 | 129,000 |
| 2000/11/28 | 209 | 210 | 207 | 209 | 122,000 |
| 2000/11/27 | 210 | 210 | 206 | 207 | 132,000 |
| 2000/11/24 | 212 | 212 | 206 | 207 | 200,000 |
| 2000/11/22 | 210 | 214 | 206 | 207 | 146,000 |
| 2000/11/21 | 209 | 210 | 200 | 208 | 576,000 |
| 2000/11/20 | 208 | 214 | 205 | 212 | 228,000 |
| 2000/11/17 | 214 | 217 | 209 | 211 | 289,000 |
| 2000/11/16 | 223 | 223 | 211 | 211 | 221,000 |
| 2000/11/15 | 222 | 225 | 218 | 218 | 169,000 |
| 2000/11/14 | 223 | 226 | 218 | 218 | 169,000 |
| 2000/11/13 | 223 | 228 | 219 | 228 | 364,000 |
| 2000/11/10 | 223 | 230 | 217 | 219 | 716,000 |
| 2000/11/09 | 225 | 226 | 223 | 223 | 374,000 |
| 2000/11/08 | 223 | 229 | 222 | 223 | 343,000 |
| 2000/11/07 | 226 | 230 | 225 | 228 | 540,000 |
| 2000/11/06 | 222 | 235 | 222 | 231 | 1,880,000 |
| 2000/11/02 | 205 | 220 | 204 | 217 | 877,000 |
| 2000/11/01 | 205 | 214 | 204 | 214 | 318,000 |
| 2000/10/31 | 200 | 208 | 200 | 208 | 219,000 |
| 2000/10/30 | 202 | 203 | 197 | 200 | 262,000 |
| 2000/10/27 | 207 | 208 | 201 | 202 | 127,000 |
| 2000/10/26 | 202 | 205 | 200 | 205 | 191,000 |
| 2000/10/25 | 208 | 208 | 202 | 208 | 192,000 |
| 2000/10/24 | 202 | 206 | 202 | 205 | 154,000 |
| 2000/10/23 | 203 | 205 | 201 | 202 | 141,000 |
| 2000/10/20 | 205 | 206 | 202 | 206 | 166,000 |
| 2000/10/19 | 202 | 204 | 198 | 200 | 271,000 |
| 2000/10/18 | 208 | 210 | 201 | 202 | 222,000 |
| 2000/10/17 | 207 | 215 | 207 | 211 | 222,000 |
| 2000/10/16 | 211 | 211 | 208 | 209 | 136,000 |
| 2000/10/13 | 209 | 209 | 205 | 205 | 226,000 |
| 2000/10/12 | 214 | 216 | 212 | 214 | 413,000 |
| 2000/10/11 | 214 | 218 | 211 | 218 | 335,000 |
| 2000/10/10 | 222 | 224 | 216 | 219 | 304,000 |
| 2000/10/06 | 226 | 226 | 221 | 225 | 359,000 |
| 2000/10/05 | 231 | 231 | 226 | 228 | 489,000 |
| 2000/10/04 | 223 | 233 | 223 | 229 | 912,000 |
| 2000/10/03 | 227 | 230 | 221 | 228 | 816,000 |
| 2000/10/02 | 220 | 228 | 216 | 226 | 1,039,000 |
| 2000/09/29 | 205 | 224 | 205 | 220 | 1,196,000 |
| 2000/09/28 | 207 | 209 | 203 | 203 | 328,000 |
| 2000/09/27 | 204 | 209 | 204 | 207 | 410,000 |
| 2000/09/26 | 201 | 210 | 201 | 204 | 282,000 |
| 2000/09/25 | 211 | 211 | 201 | 201 | 200,000 |
| 2000/09/22 | 205 | 205 | 202 | 204 | 129,000 |
| 2000/09/21 | 202 | 207 | 202 | 207 | 222,000 |
| 2000/09/20 | 203 | 204 | 200 | 204 | 240,000 |
| 2000/09/19 | 196 | 200 | 195 | 200 | 168,000 |
| 2000/09/18 | 195 | 199 | 195 | 199 | 229,000 |
| 2000/09/14 | 198 | 202 | 197 | 199 | 168,000 |
| 2000/09/13 | 196 | 201 | 196 | 201 | 170,000 |
| 2000/09/12 | 196 | 198 | 195 | 195 | 150,000 |
| 2000/09/11 | 200 | 201 | 196 | 196 | 101,000 |
| 2000/09/08 | 203 | 203 | 199 | 203 | 251,000 |
| 2000/09/07 | 202 | 205 | 199 | 204 | 355,000 |
| 2000/09/06 | 201 | 207 | 201 | 206 | 248,000 |
| 2000/09/05 | 203 | 206 | 198 | 204 | 307,000 |
| 2000/09/04 | 207 | 209 | 203 | 208 | 293,000 |
| 2000/09/01 | 199 | 210 | 199 | 207 | 1,112,000 |
| 2000/08/31 | 196 | 205 | 195 | 199 | 1,725,000 |
| 2000/08/30 | 203 | 205 | 197 | 197 | 813,000 |
| 2000/08/29 | 212 | 213 | 203 | 203 | 513,000 |
| 2000/08/28 | 206 | 215 | 205 | 210 | 1,146,000 |
| 2000/08/25 | 205 | 205 | 201 | 205 | 561,000 |
| 2000/08/24 | 201 | 209 | 201 | 202 | 995,000 |
| 2000/08/23 | 200 | 202 | 199 | 202 | 495,000 |
| 2000/08/22 | 194 | 200 | 192 | 200 | 1,291,000 |
| 2000/08/21 | 203 | 204 | 188 | 189 | 2,256,000 |
| 2000/08/18 | 200 | 209 | 198 | 198 | 1,348,000 |
| 2000/08/17 | 215 | 217 | 213 | 215 | 169,000 |
| 2000/08/16 | 215 | 220 | 215 | 220 | 185,000 |
| 2000/08/15 | 217 | 220 | 215 | 220 | 125,000 |
| 2000/08/14 | 224 | 225 | 220 | 222 | 162,000 |
| 2000/08/11 | 228 | 228 | 221 | 224 | 93,000 |
| 2000/08/10 | 228 | 228 | 220 | 225 | 169,000 |
| 2000/08/09 | 223 | 229 | 223 | 228 | 158,000 |
| 2000/08/08 | 224 | 227 | 221 | 225 | 193,000 |
| 2000/08/07 | 223 | 223 | 221 | 222 | 123,000 |
| 2000/08/04 | 213 | 219 | 213 | 216 | 125,000 |
| 2000/08/03 | 211 | 219 | 211 | 214 | 154,000 |
| 2000/08/02 | 220 | 225 | 218 | 224 | 228,000 |
| 2000/08/01 | 209 | 219 | 209 | 215 | 245,000 |
| 2000/07/31 | 207 | 209 | 203 | 209 | 232,000 |
| 2000/07/28 | 210 | 218 | 208 | 209 | 285,000 |
| 2000/07/27 | 220 | 226 | 219 | 219 | 267,000 |
| 2000/07/26 | 226 | 226 | 220 | 224 | 173,000 |
| 2000/07/25 | 227 | 228 | 225 | 225 | 242,000 |
| 2000/07/24 | 225 | 229 | 216 | 229 | 508,000 |
| 2000/07/21 | 234 | 237 | 227 | 230 | 383,000 |
| 2000/07/19 | 232 | 237 | 226 | 231 | 550,000 |
| 2000/07/18 | 246 | 253 | 242 | 242 | 1,096,000 |
| 2000/07/17 | 245 | 250 | 241 | 241 | 394,000 |
| 2000/07/14 | 246 | 247 | 242 | 243 | 456,000 |
| 2000/07/13 | 251 | 255 | 240 | 243 | 1,340,000 |
| 2000/07/12 | 253 | 266 | 251 | 266 | 4,294,000 |
| 2000/07/11 | 242 | 254 | 240 | 244 | 2,385,000 |
| 2000/07/10 | 229 | 245 | 229 | 245 | 951,000 |
| 2000/07/07 | 224 | 232 | 224 | 232 | 278,000 |
| 2000/07/06 | 225 | 229 | 223 | 229 | 178,000 |
| 2000/07/05 | 230 | 230 | 226 | 227 | 156,000 |
| 2000/07/04 | 235 | 236 | 228 | 231 | 489,000 |
| 2000/07/03 | 231 | 235 | 230 | 235 | 895,000 |
| 2000/06/30 | 220 | 227 | 219 | 226 | 412,000 |
| 2000/06/29 | 220 | 222 | 219 | 221 | 223,000 |
| 2000/06/28 | 215 | 224 | 215 | 220 | 354,000 |
| 2000/06/27 | 214 | 220 | 210 | 220 | 425,000 |
| 2000/06/26 | 219 | 219 | 214 | 214 | 253,000 |
| 2000/06/23 | 215 | 217 | 213 | 216 | 351,000 |
| 2000/06/22 | 219 | 220 | 212 | 215 | 903,000 |
| 2000/06/21 | 220 | 222 | 219 | 219 | 317,000 |
| 2000/06/20 | 218 | 220 | 217 | 219 | 307,000 |
| 2000/06/19 | 220 | 224 | 217 | 220 | 441,000 |
| 2000/06/16 | 225 | 225 | 220 | 222 | 314,000 |
| 2000/06/15 | 221 | 230 | 221 | 226 | 660,000 |
| 2000/06/14 | 236 | 237 | 224 | 224 | 658,000 |
| 2000/06/13 | 229 | 238 | 227 | 236 | 2,184,000 |
| 2000/06/12 | 215 | 225 | 214 | 224 | 1,224,000 |
| 2000/06/09 | 212 | 214 | 208 | 214 | 523,000 |
| 2000/06/08 | 215 | 216 | 210 | 212 | 644,000 |
| 2000/06/07 | 200 | 215 | 200 | 214 | 1,092,000 |
| 2000/06/06 | 200 | 203 | 200 | 201 | 146,000 |
| 2000/06/05 | 203 | 204 | 199 | 200 | 167,000 |
| 2000/06/02 | 203 | 203 | 200 | 200 | 157,000 |
| 2000/06/01 | 200 | 203 | 198 | 203 | 238,000 |
| 2000/05/31 | 205 | 205 | 200 | 200 | 188,000 |
| 2000/05/30 | 201 | 203 | 200 | 203 | 154,000 |
| 2000/05/29 | 203 | 203 | 200 | 203 | 240,000 |
| 2000/05/26 | 203 | 203 | 200 | 200 | 160,000 |
| 2000/05/25 | 204 | 204 | 200 | 201 | 172,000 |
| 2000/05/24 | 199 | 204 | 195 | 204 | 211,000 |
| 2000/05/23 | 195 | 200 | 193 | 200 | 307,000 |
| 2000/05/22 | 196 | 197 | 195 | 196 | 286,000 |
| 2000/05/19 | 201 | 203 | 198 | 201 | 338,000 |
| 2000/05/18 | 204 | 205 | 200 | 205 | 265,000 |
| 2000/05/17 | 210 | 210 | 203 | 204 | 238,000 |
| 2000/05/16 | 207 | 208 | 205 | 205 | 226,000 |
| 2000/05/15 | 205 | 208 | 202 | 202 | 151,000 |
| 2000/05/12 | 209 | 210 | 201 | 204 | 334,000 |
| 2000/05/11 | 201 | 205 | 200 | 205 | 273,000 |
| 2000/05/10 | 205 | 209 | 203 | 207 | 494,000 |
| 2000/05/09 | 196 | 205 | 196 | 203 | 225,000 |
| 2000/05/08 | 196 | 199 | 192 | 197 | 184,000 |
| 2000/05/02 | 189 | 197 | 189 | 197 | 323,000 |
| 2000/05/01 | 182 | 188 | 180 | 188 | 486,000 |
| 2000/04/28 | 185 | 187 | 181 | 182 | 583,000 |
| 2000/04/27 | 190 | 190 | 187 | 188 | 473,000 |
| 2000/04/26 | 198 | 199 | 191 | 195 | 373,000 |
| 2000/04/25 | 200 | 202 | 196 | 199 | 324,000 |
| 2000/04/24 | 196 | 200 | 195 | 196 | 249,000 |
| 2000/04/21 | 202 | 205 | 200 | 201 | 207,000 |
| 2000/04/20 | 202 | 206 | 201 | 205 | 250,000 |
| 2000/04/19 | 205 | 212 | 200 | 205 | 228,000 |
| 2000/04/18 | 210 | 215 | 200 | 204 | 397,000 |
| 2000/04/17 | 185 | 199 | 180 | 190 | 666,000 |
| 2000/04/14 | 220 | 222 | 210 | 210 | 586,000 |
| 2000/04/13 | 226 | 226 | 219 | 222 | 1,326,000 |
| 2000/04/12 | 202 | 231 | 202 | 231 | 1,915,000 |
| 2000/04/11 | 210 | 211 | 203 | 207 | 157,000 |
| 2000/04/10 | 208 | 211 | 201 | 211 | 248,000 |
| 2000/04/07 | 210 | 210 | 204 | 204 | 323,000 |
| 2000/04/06 | 211 | 213 | 205 | 207 | 270,000 |
| 2000/04/05 | 208 | 211 | 203 | 211 | 352,000 |
| 2000/04/04 | 208 | 208 | 201 | 208 | 374,000 |
| 2000/04/03 | 195 | 205 | 195 | 201 | 267,000 |
| 2000/03/31 | 199 | 200 | 193 | 193 | 142,000 |
| 2000/03/30 | 205 | 205 | 200 | 201 | 266,000 |
| 2000/03/29 | 206 | 206 | 200 | 200 | 300,000 |
| 2000/03/28 | 208 | 208 | 197 | 204 | 319,000 |
| 2000/03/27 | 198 | 202 | 194 | 202 | 301,000 |
| 2000/03/24 | 193 | 193 | 182 | 185 | 229,000 |
| 2000/03/23 | 190 | 192 | 185 | 192 | 182,000 |
| 2000/03/22 | 194 | 195 | 184 | 185 | 273,000 |
| 2000/03/21 | 191 | 194 | 190 | 194 | 190,000 |
| 2000/03/17 | 185 | 190 | 183 | 190 | 201,000 |
| 2000/03/16 | 180 | 185 | 179 | 185 | 196,000 |
| 2000/03/15 | 184 | 184 | 176 | 180 | 215,000 |
| 2000/03/14 | 184 | 189 | 180 | 184 | 262,000 |
| 2000/03/13 | 195 | 195 | 182 | 182 | 326,000 |
| 2000/03/10 | 179 | 195 | 178 | 193 | 501,000 |
| 2000/03/09 | 178 | 181 | 177 | 179 | 207,000 |
| 2000/03/08 | 175 | 181 | 175 | 176 | 101,000 |
| 2000/03/07 | 174 | 182 | 174 | 182 | 146,000 |
| 2000/03/06 | 178 | 180 | 173 | 175 | 185,000 |
| 2000/03/03 | 180 | 182 | 176 | 176 | 169,000 |
| 2000/03/02 | 175 | 180 | 175 | 178 | 98,000 |
| 2000/03/01 | 174 | 174 | 170 | 170 | 241,000 |
| 2000/02/29 | 178 | 178 | 173 | 174 | 149,000 |
| 2000/02/28 | 177 | 179 | 173 | 173 | 145,000 |
| 2000/02/25 | 171 | 177 | 170 | 177 | 204,000 |
| 2000/02/24 | 170 | 178 | 170 | 175 | 162,000 |
| 2000/02/23 | 170 | 172 | 166 | 169 | 297,000 |
| 2000/02/22 | 173 | 175 | 170 | 171 | 245,000 |
| 2000/02/21 | 184 | 184 | 175 | 175 | 226,000 |
| 2000/02/18 | 179 | 184 | 179 | 181 | 138,000 |
| 2000/02/17 | 176 | 185 | 175 | 178 | 786,000 |
| 2000/02/16 | 178 | 180 | 176 | 176 | 259,000 |
| 2000/02/15 | 185 | 186 | 175 | 180 | 300,000 |
| 2000/02/14 | 189 | 192 | 185 | 185 | 216,000 |
| 2000/02/10 | 195 | 202 | 190 | 190 | 371,000 |
| 2000/02/09 | 190 | 190 | 186 | 188 | 101,000 |
| 2000/02/08 | 190 | 193 | 188 | 189 | 217,000 |
| 2000/02/07 | 191 | 196 | 190 | 194 | 170,000 |
| 2000/02/04 | 197 | 198 | 191 | 191 | 237,000 |
| 2000/02/03 | 195 | 200 | 190 | 193 | 176,000 |
| 2000/02/02 | 202 | 203 | 197 | 197 | 161,000 |
| 2000/02/01 | 202 | 202 | 195 | 200 | 193,000 |
| 2000/01/31 | 199 | 202 | 196 | 202 | 143,000 |
| 2000/01/28 | 200 | 201 | 196 | 199 | 231,000 |
| 2000/01/27 | 210 | 210 | 199 | 200 | 310,000 |
| 2000/01/26 | 201 | 209 | 200 | 205 | 230,000 |
| 2000/01/25 | 210 | 210 | 201 | 201 | 148,000 |
| 2000/01/24 | 206 | 210 | 201 | 202 | 181,000 |
| 2000/01/21 | 210 | 213 | 205 | 206 | 195,000 |
| 2000/01/20 | 213 | 215 | 212 | 214 | 176,000 |
| 2000/01/19 | 217 | 218 | 210 | 213 | 383,000 |
| 2000/01/18 | 217 | 217 | 212 | 214 | 160,000 |
| 2000/01/17 | 210 | 218 | 205 | 212 | 541,000 |
| 2000/01/14 | 214 | 215 | 196 | 200 | 398,000 |
| 2000/01/13 | 183 | 224 | 183 | 208 | 628,000 |
| 2000/01/12 | 190 | 190 | 183 | 183 | 116,000 |
| 2000/01/11 | 190 | 190 | 185 | 188 | 135,000 |
| 2000/01/07 | 187 | 192 | 185 | 185 | 166,000 |
| 2000/01/06 | 186 | 192 | 181 | 185 | 173,000 |
| 2000/01/05 | 183 | 195 | 182 | 185 | 179,000 |
| 2000/01/04 | 181 | 188 | 181 | 188 | 91,000 |