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 |
|---|---|---|---|---|---|
| 2001/12/28 | 174 | 179 | 172 | 177 | 309,000 |
| 2001/12/27 | 174 | 180 | 172 | 179 | 405,000 |
| 2001/12/26 | 177 | 177 | 173 | 174 | 145,000 |
| 2001/12/25 | 180 | 180 | 172 | 177 | 518,000 |
| 2001/12/21 | 181 | 185 | 179 | 185 | 871,000 |
| 2001/12/20 | 173 | 179 | 171 | 178 | 798,000 |
| 2001/12/19 | 173 | 173 | 169 | 173 | 951,000 |
| 2001/12/18 | 169 | 173 | 168 | 173 | 1,173,000 |
| 2001/12/17 | 179 | 179 | 168 | 168 | 882,000 |
| 2001/12/14 | 169 | 180 | 167 | 180 | 1,355,000 |
| 2001/12/13 | 177 | 179 | 171 | 175 | 626,000 |
| 2001/12/12 | 171 | 180 | 170 | 180 | 767,000 |
| 2001/12/11 | 171 | 175 | 170 | 171 | 981,000 |
| 2001/12/10 | 181 | 181 | 170 | 171 | 1,500,000 |
| 2001/12/07 | 187 | 187 | 181 | 182 | 922,000 |
| 2001/12/06 | 184 | 188 | 184 | 184 | 1,028,000 |
| 2001/12/05 | 186 | 187 | 181 | 182 | 1,117,000 |
| 2001/12/04 | 185 | 186 | 182 | 182 | 1,019,000 |
| 2001/12/03 | 197 | 198 | 187 | 189 | 1,080,000 |
| 2001/11/30 | 196 | 197 | 195 | 195 | 762,000 |
| 2001/11/29 | 200 | 200 | 196 | 196 | 509,000 |
| 2001/11/28 | 201 | 205 | 196 | 201 | 1,088,000 |
| 2001/11/27 | 206 | 208 | 203 | 203 | 919,000 |
| 2001/11/26 | 211 | 212 | 206 | 209 | 849,000 |
| 2001/11/22 | 214 | 214 | 207 | 209 | 501,000 |
| 2001/11/21 | 210 | 215 | 209 | 212 | 538,000 |
| 2001/11/20 | 213 | 213 | 209 | 209 | 572,000 |
| 2001/11/19 | 198 | 209 | 198 | 205 | 444,000 |
| 2001/11/16 | 195 | 203 | 192 | 198 | 1,168,000 |
| 2001/11/15 | 197 | 199 | 189 | 199 | 1,715,000 |
| 2001/11/14 | 208 | 209 | 198 | 199 | 1,812,000 |
| 2001/11/13 | 208 | 210 | 206 | 209 | 812,000 |
| 2001/11/12 | 213 | 215 | 208 | 211 | 1,040,000 |
| 2001/11/09 | 229 | 229 | 218 | 218 | 949,000 |
| 2001/11/08 | 229 | 230 | 226 | 230 | 300,000 |
| 2001/11/07 | 228 | 231 | 226 | 231 | 512,000 |
| 2001/11/06 | 228 | 230 | 225 | 226 | 593,000 |
| 2001/11/05 | 226 | 229 | 225 | 227 | 538,000 |
| 2001/11/02 | 234 | 237 | 227 | 228 | 792,000 |
| 2001/11/01 | 239 | 241 | 232 | 232 | 542,000 |
| 2001/10/31 | 238 | 239 | 235 | 235 | 333,000 |
| 2001/10/30 | 234 | 237 | 233 | 237 | 383,000 |
| 2001/10/29 | 238 | 243 | 232 | 237 | 1,195,000 |
| 2001/10/26 | 255 | 255 | 247 | 248 | 563,000 |
| 2001/10/25 | 251 | 255 | 249 | 253 | 1,253,000 |
| 2001/10/24 | 242 | 248 | 242 | 248 | 986,000 |
| 2001/10/23 | 237 | 242 | 235 | 242 | 597,000 |
| 2001/10/22 | 236 | 236 | 232 | 233 | 279,000 |
| 2001/10/19 | 231 | 234 | 231 | 233 | 717,000 |
| 2001/10/18 | 233 | 235 | 232 | 234 | 617,000 |
| 2001/10/17 | 241 | 242 | 235 | 238 | 670,000 |
| 2001/10/16 | 247 | 247 | 242 | 243 | 437,000 |
| 2001/10/15 | 241 | 247 | 241 | 245 | 269,000 |
| 2001/10/12 | 246 | 250 | 238 | 245 | 529,000 |
| 2001/10/11 | 242 | 250 | 240 | 244 | 311,000 |
| 2001/10/10 | 235 | 244 | 231 | 239 | 562,000 |
| 2001/10/09 | 241 | 242 | 237 | 237 | 628,000 |
| 2001/10/05 | 249 | 249 | 244 | 245 | 556,000 |
| 2001/10/04 | 250 | 253 | 247 | 248 | 648,000 |
| 2001/10/03 | 254 | 255 | 248 | 248 | 1,252,000 |
| 2001/10/02 | 246 | 249 | 241 | 245 | 1,709,000 |
| 2001/10/01 | 235 | 247 | 233 | 244 | 1,496,000 |
| 2001/09/28 | 237 | 237 | 230 | 230 | 983,000 |
| 2001/09/27 | 225 | 232 | 225 | 232 | 815,000 |
| 2001/09/26 | 228 | 230 | 225 | 228 | 829,000 |
| 2001/09/25 | 240 | 240 | 225 | 228 | 903,000 |
| 2001/09/21 | 227 | 231 | 226 | 230 | 804,000 |
| 2001/09/20 | 236 | 236 | 230 | 232 | 745,000 |
| 2001/09/19 | 239 | 241 | 236 | 237 | 825,000 |
| 2001/09/18 | 234 | 240 | 230 | 235 | 834,000 |
| 2001/09/17 | 225 | 233 | 221 | 229 | 920,000 |
| 2001/09/14 | 234 | 241 | 230 | 238 | 1,606,000 |
| 2001/09/13 | 215 | 229 | 214 | 226 | 2,138,000 |
| 2001/09/12 | 205 | 229 | 205 | 220 | 2,150,000 |
| 2001/09/11 | 248 | 250 | 239 | 240 | 1,725,000 |
| 2001/09/10 | 262 | 265 | 250 | 251 | 1,260,000 |
| 2001/09/07 | 268 | 268 | 261 | 267 | 1,458,000 |
| 2001/09/06 | 263 | 273 | 263 | 270 | 1,046,000 |
| 2001/09/05 | 272 | 272 | 262 | 264 | 1,314,000 |
| 2001/09/04 | 270 | 273 | 259 | 271 | 2,072,000 |
| 2001/09/03 | 283 | 288 | 270 | 271 | 1,778,000 |
| 2001/08/31 | 268 | 281 | 265 | 279 | 2,558,000 |
| 2001/08/30 | 279 | 283 | 269 | 274 | 3,402,000 |
| 2001/08/29 | 299 | 308 | 288 | 289 | 3,487,000 |
| 2001/08/28 | 320 | 321 | 306 | 307 | 2,127,000 |
| 2001/08/27 | 313 | 322 | 313 | 317 | 3,120,000 |
| 2001/08/24 | 314 | 315 | 307 | 309 | 2,537,000 |
| 2001/08/23 | 320 | 327 | 313 | 314 | 11,123,000 |
| 2001/08/22 | 285 | 306 | 285 | 306 | 6,725,000 |
| 2001/08/21 | 280 | 287 | 280 | 285 | 1,362,000 |
| 2001/08/20 | 284 | 288 | 280 | 283 | 735,000 |
| 2001/08/17 | 291 | 292 | 288 | 290 | 1,791,000 |
| 2001/08/16 | 290 | 297 | 289 | 292 | 6,973,000 |
| 2001/08/15 | 279 | 292 | 277 | 292 | 6,608,000 |
| 2001/08/14 | 271 | 277 | 270 | 276 | 992,000 |
| 2001/08/13 | 268 | 275 | 265 | 270 | 696,000 |
| 2001/08/10 | 269 | 270 | 262 | 268 | 851,000 |
| 2001/08/09 | 270 | 277 | 266 | 269 | 1,391,000 |
| 2001/08/08 | 279 | 281 | 272 | 275 | 3,277,000 |
| 2001/08/07 | 269 | 277 | 267 | 275 | 2,891,000 |
| 2001/08/06 | 261 | 271 | 260 | 271 | 2,282,000 |
| 2001/08/03 | 265 | 267 | 261 | 261 | 1,219,000 |
| 2001/08/02 | 253 | 263 | 253 | 260 | 1,558,000 |
| 2001/08/01 | 243 | 252 | 236 | 249 | 1,604,000 |
| 2001/07/31 | 239 | 240 | 235 | 238 | 664,000 |
| 2001/07/30 | 245 | 248 | 237 | 244 | 922,000 |
| 2001/07/27 | 239 | 250 | 236 | 245 | 1,076,000 |
| 2001/07/26 | 231 | 237 | 230 | 237 | 575,000 |
| 2001/07/25 | 225 | 230 | 225 | 229 | 1,768,000 |
| 2001/07/24 | 225 | 230 | 221 | 227 | 1,742,000 |
| 2001/07/23 | 245 | 248 | 230 | 230 | 686,000 |
| 2001/07/19 | 245 | 250 | 244 | 248 | 385,000 |
| 2001/07/18 | 262 | 262 | 250 | 250 | 940,000 |
| 2001/07/17 | 260 | 269 | 258 | 262 | 2,348,000 |
| 2001/07/16 | 256 | 260 | 253 | 258 | 504,000 |
| 2001/07/13 | 264 | 265 | 256 | 256 | 339,000 |
| 2001/07/12 | 258 | 260 | 253 | 260 | 389,000 |
| 2001/07/11 | 255 | 258 | 253 | 256 | 507,000 |
| 2001/07/10 | 264 | 264 | 260 | 263 | 507,000 |
| 2001/07/09 | 264 | 265 | 256 | 259 | 914,000 |
| 2001/07/06 | 269 | 275 | 265 | 274 | 3,273,000 |
| 2001/07/05 | 275 | 278 | 267 | 273 | 6,254,000 |
| 2001/07/04 | 257 | 272 | 254 | 270 | 4,842,000 |
| 2001/07/03 | 254 | 254 | 249 | 252 | 702,000 |
| 2001/07/02 | 252 | 252 | 246 | 251 | 435,000 |
| 2001/06/29 | 243 | 255 | 243 | 255 | 681,000 |
| 2001/06/28 | 252 | 253 | 236 | 240 | 1,147,000 |
| 2001/06/27 | 256 | 261 | 253 | 254 | 1,427,000 |
| 2001/06/26 | 243 | 252 | 243 | 252 | 791,000 |
| 2001/06/25 | 246 | 248 | 242 | 243 | 564,000 |
| 2001/06/22 | 239 | 245 | 237 | 245 | 935,000 |
| 2001/06/21 | 236 | 242 | 226 | 242 | 828,000 |
| 2001/06/20 | 237 | 238 | 232 | 235 | 314,000 |
| 2001/06/19 | 241 | 245 | 238 | 241 | 491,000 |
| 2001/06/18 | 239 | 243 | 234 | 237 | 380,000 |
| 2001/06/15 | 241 | 246 | 235 | 241 | 782,000 |
| 2001/06/14 | 242 | 246 | 235 | 241 | 712,000 |
| 2001/06/13 | 233 | 244 | 231 | 241 | 524,000 |
| 2001/06/12 | 237 | 240 | 233 | 233 | 650,000 |
| 2001/06/11 | 244 | 246 | 241 | 241 | 589,000 |
| 2001/06/08 | 240 | 247 | 239 | 247 | 1,334,000 |
| 2001/06/07 | 237 | 240 | 232 | 239 | 570,000 |
| 2001/06/06 | 242 | 243 | 234 | 237 | 817,000 |
| 2001/06/05 | 240 | 242 | 229 | 237 | 1,458,000 |
| 2001/06/04 | 226 | 236 | 220 | 236 | 1,343,000 |
| 2001/06/01 | 220 | 226 | 220 | 224 | 1,276,000 |
| 2001/05/31 | 222 | 222 | 215 | 219 | 1,400,000 |
| 2001/05/30 | 231 | 231 | 224 | 224 | 1,380,000 |
| 2001/05/29 | 227 | 233 | 227 | 231 | 1,059,000 |
| 2001/05/28 | 239 | 239 | 227 | 227 | 1,076,000 |
| 2001/05/25 | 242 | 244 | 239 | 240 | 623,000 |
| 2001/05/24 | 246 | 246 | 240 | 241 | 527,000 |
| 2001/05/23 | 244 | 246 | 241 | 246 | 745,000 |
| 2001/05/22 | 254 | 256 | 246 | 246 | 784,000 |
| 2001/05/21 | 251 | 256 | 251 | 252 | 690,000 |
| 2001/05/18 | 256 | 263 | 254 | 261 | 838,000 |
| 2001/05/17 | 251 | 256 | 249 | 254 | 1,180,000 |
| 2001/05/16 | 261 | 261 | 249 | 250 | 784,000 |
| 2001/05/15 | 256 | 262 | 255 | 259 | 1,022,000 |
| 2001/05/14 | 267 | 269 | 259 | 259 | 684,000 |
| 2001/05/11 | 262 | 272 | 260 | 272 | 1,134,000 |
| 2001/05/10 | 267 | 269 | 261 | 262 | 464,000 |
| 2001/05/09 | 260 | 267 | 259 | 267 | 872,000 |
| 2001/05/08 | 275 | 276 | 268 | 273 | 1,306,000 |
| 2001/05/07 | 282 | 283 | 275 | 275 | 867,000 |
| 2001/05/02 | 284 | 285 | 277 | 283 | 2,408,000 |
| 2001/05/01 | 277 | 283 | 273 | 283 | 2,168,000 |
| 2001/04/27 | 279 | 279 | 271 | 275 | 1,289,000 |
| 2001/04/26 | 273 | 279 | 273 | 275 | 1,836,000 |
| 2001/04/25 | 282 | 282 | 270 | 273 | 2,064,000 |
| 2001/04/24 | 259 | 282 | 255 | 282 | 4,658,000 |
| 2001/04/23 | 257 | 260 | 254 | 258 | 689,000 |
| 2001/04/20 | 259 | 263 | 253 | 259 | 974,000 |
| 2001/04/19 | 265 | 268 | 260 | 260 | 996,000 |
| 2001/04/18 | 260 | 265 | 260 | 265 | 701,000 |
| 2001/04/17 | 265 | 266 | 261 | 265 | 574,000 |
| 2001/04/16 | 265 | 272 | 265 | 266 | 644,000 |
| 2001/04/13 | 266 | 272 | 263 | 268 | 1,528,000 |
| 2001/04/12 | 270 | 270 | 262 | 266 | 701,000 |
| 2001/04/11 | 271 | 272 | 264 | 270 | 1,148,000 |
| 2001/04/10 | 259 | 272 | 257 | 264 | 2,151,000 |
| 2001/04/09 | 260 | 261 | 253 | 255 | 1,574,000 |
| 2001/04/06 | 279 | 279 | 265 | 266 | 2,598,000 |
| 2001/04/05 | 280 | 282 | 273 | 275 | 4,932,000 |
| 2001/04/04 | 268 | 280 | 265 | 278 | 8,880,000 |
| 2001/04/03 | 255 | 270 | 253 | 269 | 12,603,000 |
| 2001/04/02 | 238 | 249 | 234 | 245 | 2,480,000 |
| 2001/03/30 | 238 | 244 | 231 | 231 | 1,674,000 |
| 2001/03/29 | 236 | 248 | 230 | 242 | 3,539,000 |
| 2001/03/28 | 244 | 255 | 237 | 238 | 6,645,000 |
| 2001/03/27 | 223 | 225 | 220 | 224 | 1,234,000 |
| 2001/03/26 | 220 | 222 | 215 | 222 | 714,000 |
| 2001/03/23 | 220 | 221 | 215 | 218 | 683,000 |
| 2001/03/22 | 215 | 222 | 213 | 219 | 1,654,000 |
| 2001/03/21 | 206 | 219 | 205 | 219 | 1,155,000 |
| 2001/03/19 | 200 | 206 | 200 | 203 | 347,000 |
| 2001/03/16 | 200 | 203 | 196 | 200 | 509,000 |
| 2001/03/15 | 189 | 200 | 187 | 200 | 611,000 |
| 2001/03/14 | 204 | 205 | 196 | 199 | 625,000 |
| 2001/03/13 | 195 | 203 | 194 | 199 | 1,286,000 |
| 2001/03/12 | 216 | 216 | 208 | 210 | 1,477,000 |
| 2001/03/09 | 201 | 224 | 201 | 220 | 5,854,000 |
| 2001/03/08 | 200 | 201 | 199 | 200 | 326,000 |
| 2001/03/07 | 201 | 202 | 196 | 197 | 543,000 |
| 2001/03/06 | 198 | 199 | 195 | 197 | 309,000 |
| 2001/03/05 | 195 | 199 | 195 | 195 | 282,000 |
| 2001/03/02 | 200 | 201 | 195 | 195 | 476,000 |
| 2001/03/01 | 200 | 205 | 198 | 200 | 647,000 |
| 2001/02/28 | 206 | 208 | 198 | 198 | 1,544,000 |
| 2001/02/27 | 204 | 207 | 200 | 203 | 1,676,000 |
| 2001/02/26 | 193 | 200 | 192 | 195 | 650,000 |
| 2001/02/23 | 192 | 194 | 185 | 192 | 648,000 |
| 2001/02/22 | 188 | 195 | 187 | 190 | 574,000 |
| 2001/02/21 | 188 | 192 | 188 | 189 | 263,000 |
| 2001/02/20 | 190 | 192 | 188 | 191 | 325,000 |
| 2001/02/19 | 192 | 194 | 190 | 192 | 344,000 |
| 2001/02/16 | 195 | 202 | 192 | 195 | 1,365,000 |
| 2001/02/15 | 187 | 189 | 185 | 185 | 177,000 |
| 2001/02/14 | 187 | 188 | 184 | 184 | 104,000 |
| 2001/02/13 | 187 | 190 | 185 | 187 | 266,000 |
| 2001/02/09 | 178 | 184 | 176 | 184 | 262,000 |
| 2001/02/08 | 180 | 180 | 175 | 176 | 114,000 |
| 2001/02/07 | 177 | 180 | 177 | 180 | 53,000 |
| 2001/02/06 | 180 | 180 | 174 | 174 | 134,000 |
| 2001/02/05 | 181 | 181 | 178 | 180 | 86,000 |
| 2001/02/02 | 180 | 182 | 180 | 181 | 92,000 |
| 2001/02/01 | 180 | 183 | 180 | 182 | 254,000 |
| 2001/01/31 | 187 | 187 | 180 | 180 | 117,000 |
| 2001/01/30 | 184 | 185 | 182 | 185 | 158,000 |
| 2001/01/29 | 179 | 182 | 179 | 182 | 128,000 |
| 2001/01/26 | 182 | 182 | 179 | 180 | 171,000 |
| 2001/01/25 | 184 | 184 | 180 | 182 | 155,000 |
| 2001/01/24 | 183 | 185 | 180 | 180 | 229,000 |
| 2001/01/23 | 185 | 185 | 181 | 183 | 176,000 |
| 2001/01/22 | 186 | 186 | 179 | 183 | 166,000 |
| 2001/01/19 | 180 | 184 | 180 | 181 | 304,000 |
| 2001/01/18 | 175 | 181 | 175 | 181 | 488,000 |
| 2001/01/17 | 173 | 175 | 171 | 175 | 235,000 |
| 2001/01/16 | 173 | 175 | 172 | 175 | 139,000 |
| 2001/01/15 | 167 | 175 | 167 | 174 | 167,000 |
| 2001/01/12 | 166 | 169 | 165 | 169 | 623,000 |
| 2001/01/11 | 167 | 169 | 162 | 165 | 568,000 |
| 2001/01/10 | 171 | 171 | 166 | 167 | 389,000 |
| 2001/01/09 | 173 | 173 | 168 | 171 | 328,000 |
| 2001/01/05 | 180 | 180 | 172 | 174 | 294,000 |
| 2001/01/04 | 186 | 186 | 176 | 176 | 150,000 |