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 |
|---|---|---|---|---|---|
| 2003/12/30 | 411 | 430 | 411 | 429 | 543,000 |
| 2003/12/29 | 410 | 412 | 406 | 409 | 379,000 |
| 2003/12/26 | 404 | 406 | 396 | 405 | 591,000 |
| 2003/12/25 | 403 | 403 | 395 | 399 | 332,000 |
| 2003/12/24 | 399 | 404 | 399 | 403 | 551,000 |
| 2003/12/22 | 397 | 404 | 397 | 404 | 594,000 |
| 2003/12/19 | 399 | 404 | 396 | 397 | 796,000 |
| 2003/12/18 | 396 | 405 | 395 | 403 | 508,000 |
| 2003/12/17 | 405 | 405 | 391 | 391 | 550,000 |
| 2003/12/16 | 400 | 406 | 400 | 404 | 501,000 |
| 2003/12/15 | 395 | 416 | 394 | 415 | 1,083,000 |
| 2003/12/12 | 380 | 393 | 379 | 390 | 1,191,000 |
| 2003/12/11 | 387 | 390 | 374 | 385 | 641,000 |
| 2003/12/10 | 390 | 390 | 382 | 386 | 554,000 |
| 2003/12/09 | 391 | 393 | 383 | 390 | 663,000 |
| 2003/12/08 | 400 | 404 | 378 | 381 | 1,035,000 |
| 2003/12/05 | 418 | 422 | 411 | 415 | 630,000 |
| 2003/12/04 | 420 | 427 | 414 | 416 | 1,174,000 |
| 2003/12/03 | 432 | 433 | 415 | 417 | 1,740,000 |
| 2003/12/02 | 453 | 455 | 431 | 437 | 643,000 |
| 2003/12/01 | 424 | 450 | 420 | 443 | 1,926,000 |
| 2003/11/28 | 457 | 461 | 426 | 449 | 880,000 |
| 2003/11/27 | 442 | 468 | 442 | 467 | 2,280,000 |
| 2003/11/26 | 420 | 450 | 417 | 441 | 1,221,000 |
| 2003/11/25 | 405 | 420 | 402 | 416 | 734,000 |
| 2003/11/21 | 385 | 394 | 374 | 390 | 746,000 |
| 2003/11/20 | 380 | 382 | 366 | 380 | 477,000 |
| 2003/11/19 | 362 | 383 | 362 | 374 | 978,000 |
| 2003/11/18 | 363 | 384 | 360 | 377 | 1,449,000 |
| 2003/11/17 | 385 | 386 | 365 | 368 | 1,403,000 |
| 2003/11/14 | 397 | 408 | 393 | 399 | 1,360,000 |
| 2003/11/13 | 390 | 400 | 389 | 392 | 949,000 |
| 2003/11/12 | 389 | 402 | 380 | 381 | 1,942,000 |
| 2003/11/11 | 378 | 392 | 353 | 385 | 1,383,000 |
| 2003/11/10 | 409 | 409 | 395 | 398 | 509,000 |
| 2003/11/07 | 417 | 420 | 391 | 413 | 1,750,000 |
| 2003/11/06 | 436 | 439 | 413 | 416 | 1,264,000 |
| 2003/11/05 | 449 | 452 | 435 | 444 | 1,070,000 |
| 2003/11/04 | 461 | 467 | 447 | 452 | 848,000 |
| 2003/10/31 | 458 | 463 | 445 | 452 | 1,255,000 |
| 2003/10/30 | 466 | 466 | 457 | 463 | 1,423,000 |
| 2003/10/29 | 486 | 491 | 464 | 471 | 1,420,000 |
| 2003/10/28 | 469 | 486 | 465 | 476 | 1,414,000 |
| 2003/10/27 | 434 | 461 | 432 | 459 | 1,173,000 |
| 2003/10/24 | 448 | 459 | 428 | 435 | 1,419,000 |
| 2003/10/23 | 440 | 469 | 432 | 438 | 2,293,000 |
| 2003/10/22 | 490 | 517 | 456 | 460 | 2,272,000 |
| 2003/10/21 | 532 | 532 | 501 | 505 | 1,602,000 |
| 2003/10/20 | 510 | 550 | 508 | 532 | 2,632,000 |
| 2003/10/17 | 481 | 510 | 481 | 506 | 2,886,000 |
| 2003/10/16 | 479 | 479 | 470 | 474 | 1,652,000 |
| 2003/10/15 | 479 | 482 | 461 | 475 | 1,923,000 |
| 2003/10/14 | 452 | 481 | 452 | 477 | 6,384,000 |
| 2003/10/10 | 427 | 445 | 423 | 442 | 3,841,000 |
| 2003/10/09 | 413 | 421 | 412 | 417 | 845,000 |
| 2003/10/08 | 418 | 422 | 411 | 411 | 715,000 |
| 2003/10/07 | 417 | 426 | 412 | 418 | 1,148,000 |
| 2003/10/06 | 419 | 424 | 410 | 414 | 805,000 |
| 2003/10/03 | 424 | 427 | 407 | 415 | 2,077,000 |
| 2003/10/02 | 395 | 433 | 393 | 427 | 5,487,000 |
| 2003/10/01 | 372 | 387 | 372 | 386 | 963,000 |
| 2003/09/30 | 370 | 382 | 366 | 377 | 1,023,000 |
| 2003/09/29 | 378 | 382 | 368 | 370 | 814,000 |
| 2003/09/26 | 377 | 379 | 369 | 377 | 1,010,000 |
| 2003/09/25 | 380 | 380 | 371 | 377 | 1,611,000 |
| 2003/09/24 | 370 | 389 | 367 | 389 | 3,721,000 |
| 2003/09/22 | 362 | 375 | 355 | 359 | 2,381,000 |
| 2003/09/19 | 354 | 364 | 354 | 364 | 2,641,000 |
| 2003/09/18 | 348 | 353 | 348 | 351 | 1,201,000 |
| 2003/09/17 | 355 | 364 | 348 | 352 | 2,489,000 |
| 2003/09/16 | 338 | 352 | 336 | 348 | 2,222,000 |
| 2003/09/12 | 337 | 337 | 330 | 334 | 1,654,000 |
| 2003/09/11 | 328 | 335 | 320 | 324 | 1,159,000 |
| 2003/09/10 | 338 | 342 | 334 | 339 | 1,757,000 |
| 2003/09/09 | 325 | 340 | 324 | 335 | 1,844,000 |
| 2003/09/08 | 313 | 321 | 309 | 320 | 1,260,000 |
| 2003/09/05 | 322 | 322 | 302 | 308 | 2,061,000 |
| 2003/09/04 | 328 | 334 | 319 | 319 | 1,854,000 |
| 2003/09/03 | 345 | 345 | 326 | 335 | 1,708,000 |
| 2003/09/02 | 357 | 358 | 339 | 341 | 2,016,000 |
| 2003/09/01 | 340 | 359 | 338 | 356 | 3,187,000 |
| 2003/08/29 | 335 | 346 | 328 | 345 | 2,558,000 |
| 2003/08/28 | 325 | 338 | 322 | 334 | 2,891,000 |
| 2003/08/27 | 314 | 338 | 309 | 330 | 4,086,000 |
| 2003/08/26 | 312 | 312 | 304 | 310 | 1,076,000 |
| 2003/08/25 | 307 | 319 | 307 | 313 | 1,893,000 |
| 2003/08/22 | 311 | 320 | 298 | 304 | 3,545,000 |
| 2003/08/21 | 295 | 298 | 289 | 298 | 2,271,000 |
| 2003/08/20 | 285 | 296 | 273 | 288 | 1,584,000 |
| 2003/08/19 | 286 | 300 | 279 | 284 | 2,893,000 |
| 2003/08/18 | 265 | 290 | 263 | 286 | 2,570,000 |
| 2003/08/15 | 266 | 266 | 260 | 263 | 708,000 |
| 2003/08/14 | 255 | 264 | 253 | 262 | 1,882,000 |
| 2003/08/13 | 248 | 250 | 245 | 246 | 504,000 |
| 2003/08/12 | 249 | 249 | 244 | 246 | 355,000 |
| 2003/08/11 | 245 | 247 | 242 | 245 | 404,000 |
| 2003/08/08 | 242 | 244 | 240 | 244 | 328,000 |
| 2003/08/07 | 244 | 249 | 240 | 241 | 399,000 |
| 2003/08/06 | 242 | 250 | 242 | 249 | 451,000 |
| 2003/08/05 | 250 | 253 | 246 | 246 | 324,000 |
| 2003/08/04 | 255 | 255 | 251 | 252 | 347,000 |
| 2003/08/01 | 255 | 257 | 252 | 254 | 634,000 |
| 2003/07/31 | 251 | 261 | 246 | 255 | 2,915,000 |
| 2003/07/30 | 240 | 243 | 240 | 241 | 218,000 |
| 2003/07/29 | 242 | 246 | 240 | 244 | 274,000 |
| 2003/07/28 | 245 | 247 | 243 | 247 | 134,000 |
| 2003/07/25 | 250 | 250 | 239 | 243 | 269,000 |
| 2003/07/24 | 251 | 251 | 246 | 247 | 456,000 |
| 2003/07/23 | 238 | 251 | 238 | 250 | 725,000 |
| 2003/07/22 | 237 | 243 | 235 | 243 | 391,000 |
| 2003/07/18 | 232 | 239 | 232 | 236 | 369,000 |
| 2003/07/17 | 238 | 239 | 236 | 236 | 528,000 |
| 2003/07/16 | 244 | 245 | 237 | 238 | 465,000 |
| 2003/07/15 | 243 | 246 | 240 | 241 | 829,000 |
| 2003/07/14 | 235 | 241 | 235 | 238 | 668,000 |
| 2003/07/11 | 236 | 237 | 232 | 233 | 438,000 |
| 2003/07/10 | 238 | 242 | 235 | 235 | 385,000 |
| 2003/07/09 | 230 | 245 | 230 | 243 | 601,000 |
| 2003/07/08 | 241 | 245 | 235 | 235 | 439,000 |
| 2003/07/07 | 241 | 247 | 210 | 241 | 513,000 |
| 2003/07/04 | 237 | 248 | 237 | 244 | 397,000 |
| 2003/07/03 | 259 | 264 | 244 | 249 | 1,535,000 |
| 2003/07/02 | 248 | 258 | 247 | 257 | 3,659,000 |
| 2003/07/01 | 238 | 249 | 238 | 243 | 941,000 |
| 2003/06/30 | 236 | 237 | 234 | 235 | 256,000 |
| 2003/06/27 | 237 | 239 | 235 | 237 | 170,000 |
| 2003/06/26 | 235 | 237 | 231 | 235 | 251,000 |
| 2003/06/25 | 238 | 240 | 232 | 237 | 345,000 |
| 2003/06/24 | 245 | 245 | 237 | 238 | 837,000 |
| 2003/06/23 | 243 | 250 | 243 | 247 | 658,000 |
| 2003/06/20 | 240 | 248 | 240 | 243 | 1,100,000 |
| 2003/06/19 | 239 | 242 | 239 | 242 | 412,000 |
| 2003/06/18 | 238 | 242 | 238 | 238 | 284,000 |
| 2003/06/17 | 237 | 240 | 236 | 236 | 264,000 |
| 2003/06/16 | 237 | 238 | 234 | 236 | 260,000 |
| 2003/06/13 | 243 | 243 | 239 | 241 | 777,000 |
| 2003/06/12 | 240 | 246 | 234 | 244 | 876,000 |
| 2003/06/11 | 240 | 247 | 239 | 239 | 1,090,000 |
| 2003/06/10 | 232 | 240 | 232 | 239 | 839,000 |
| 2003/06/09 | 230 | 235 | 230 | 232 | 617,000 |
| 2003/06/06 | 231 | 234 | 229 | 230 | 441,000 |
| 2003/06/05 | 225 | 231 | 225 | 231 | 444,000 |
| 2003/06/04 | 230 | 231 | 225 | 225 | 428,000 |
| 2003/06/03 | 230 | 235 | 229 | 231 | 459,000 |
| 2003/06/02 | 234 | 235 | 230 | 230 | 442,000 |
| 2003/05/30 | 230 | 238 | 230 | 234 | 670,000 |
| 2003/05/29 | 225 | 238 | 225 | 237 | 951,000 |
| 2003/05/28 | 218 | 225 | 218 | 223 | 519,000 |
| 2003/05/27 | 217 | 221 | 217 | 217 | 369,000 |
| 2003/05/26 | 217 | 221 | 215 | 219 | 464,000 |
| 2003/05/23 | 213 | 218 | 213 | 214 | 688,000 |
| 2003/05/22 | 211 | 213 | 211 | 212 | 294,000 |
| 2003/05/21 | 210 | 213 | 210 | 210 | 515,000 |
| 2003/05/20 | 204 | 209 | 204 | 209 | 338,000 |
| 2003/05/19 | 208 | 209 | 204 | 204 | 403,000 |
| 2003/05/16 | 209 | 209 | 204 | 205 | 287,000 |
| 2003/05/15 | 210 | 212 | 209 | 209 | 365,000 |
| 2003/05/14 | 210 | 213 | 209 | 209 | 363,000 |
| 2003/05/13 | 210 | 213 | 210 | 211 | 344,000 |
| 2003/05/12 | 212 | 214 | 210 | 214 | 349,000 |
| 2003/05/09 | 203 | 212 | 203 | 212 | 1,521,000 |
| 2003/05/08 | 202 | 207 | 202 | 205 | 441,000 |
| 2003/05/07 | 203 | 204 | 202 | 204 | 221,000 |
| 2003/05/06 | 199 | 203 | 199 | 203 | 275,000 |
| 2003/05/02 | 198 | 201 | 198 | 200 | 148,000 |
| 2003/05/01 | 195 | 200 | 195 | 197 | 205,000 |
| 2003/04/30 | 194 | 198 | 194 | 195 | 197,000 |
| 2003/04/28 | 193 | 196 | 193 | 195 | 141,000 |
| 2003/04/25 | 198 | 198 | 193 | 195 | 451,000 |
| 2003/04/24 | 195 | 199 | 195 | 197 | 128,000 |
| 2003/04/23 | 197 | 198 | 195 | 195 | 217,000 |
| 2003/04/22 | 200 | 202 | 196 | 196 | 137,000 |
| 2003/04/21 | 198 | 204 | 198 | 203 | 247,000 |
| 2003/04/18 | 201 | 201 | 197 | 197 | 263,000 |
| 2003/04/17 | 196 | 203 | 195 | 201 | 590,000 |
| 2003/04/16 | 194 | 196 | 193 | 195 | 189,000 |
| 2003/04/15 | 193 | 195 | 192 | 193 | 182,000 |
| 2003/04/14 | 196 | 196 | 191 | 195 | 167,000 |
| 2003/04/11 | 196 | 196 | 191 | 194 | 303,000 |
| 2003/04/10 | 195 | 198 | 195 | 196 | 370,000 |
| 2003/04/09 | 195 | 198 | 195 | 197 | 231,000 |
| 2003/04/08 | 198 | 199 | 195 | 198 | 300,000 |
| 2003/04/07 | 195 | 199 | 191 | 197 | 265,000 |
| 2003/04/04 | 196 | 196 | 192 | 194 | 184,000 |
| 2003/04/03 | 196 | 197 | 193 | 193 | 240,000 |
| 2003/04/02 | 194 | 196 | 194 | 195 | 237,000 |
| 2003/04/01 | 195 | 197 | 192 | 194 | 193,000 |
| 2003/03/31 | 194 | 200 | 192 | 192 | 178,000 |
| 2003/03/28 | 200 | 203 | 198 | 203 | 180,000 |
| 2003/03/27 | 203 | 205 | 202 | 203 | 301,000 |
| 2003/03/26 | 202 | 208 | 201 | 206 | 599,000 |
| 2003/03/25 | 197 | 202 | 196 | 201 | 538,000 |
| 2003/03/24 | 199 | 203 | 197 | 202 | 741,000 |
| 2003/03/20 | 193 | 196 | 193 | 194 | 548,000 |
| 2003/03/19 | 189 | 192 | 185 | 191 | 493,000 |
| 2003/03/18 | 188 | 191 | 187 | 187 | 254,000 |
| 2003/03/17 | 190 | 190 | 184 | 184 | 197,000 |
| 2003/03/14 | 194 | 194 | 188 | 188 | 690,000 |
| 2003/03/13 | 184 | 188 | 182 | 186 | 400,000 |
| 2003/03/12 | 183 | 185 | 181 | 181 | 371,000 |
| 2003/03/11 | 184 | 187 | 183 | 183 | 351,000 |
| 2003/03/10 | 188 | 190 | 181 | 183 | 369,000 |
| 2003/03/07 | 195 | 196 | 189 | 190 | 435,000 |
| 2003/03/06 | 196 | 199 | 195 | 196 | 358,000 |
| 2003/03/05 | 194 | 196 | 193 | 195 | 343,000 |
| 2003/03/04 | 194 | 196 | 193 | 195 | 268,000 |
| 2003/03/03 | 193 | 194 | 192 | 193 | 329,000 |
| 2003/02/28 | 195 | 196 | 193 | 193 | 288,000 |
| 2003/02/27 | 190 | 194 | 188 | 194 | 431,000 |
| 2003/02/26 | 189 | 190 | 189 | 190 | 395,000 |
| 2003/02/25 | 195 | 195 | 186 | 189 | 806,000 |
| 2003/02/24 | 196 | 198 | 195 | 195 | 379,000 |
| 2003/02/21 | 200 | 201 | 196 | 196 | 504,000 |
| 2003/02/20 | 199 | 201 | 197 | 200 | 628,000 |
| 2003/02/19 | 202 | 204 | 199 | 199 | 530,000 |
| 2003/02/18 | 199 | 204 | 198 | 204 | 846,000 |
| 2003/02/17 | 196 | 199 | 195 | 198 | 793,000 |
| 2003/02/14 | 194 | 196 | 193 | 194 | 1,149,000 |
| 2003/02/13 | 190 | 191 | 188 | 190 | 393,000 |
| 2003/02/12 | 185 | 191 | 185 | 188 | 817,000 |
| 2003/02/10 | 181 | 184 | 180 | 184 | 188,000 |
| 2003/02/07 | 177 | 182 | 177 | 181 | 314,000 |
| 2003/02/06 | 180 | 182 | 177 | 178 | 258,000 |
| 2003/02/05 | 179 | 181 | 177 | 179 | 249,000 |
| 2003/02/04 | 178 | 180 | 177 | 179 | 185,000 |
| 2003/02/03 | 177 | 178 | 175 | 178 | 290,000 |
| 2003/01/31 | 174 | 178 | 172 | 174 | 344,000 |
| 2003/01/30 | 177 | 177 | 174 | 174 | 204,000 |
| 2003/01/29 | 180 | 180 | 173 | 174 | 289,000 |
| 2003/01/28 | 181 | 181 | 178 | 178 | 327,000 |
| 2003/01/27 | 184 | 184 | 180 | 181 | 255,000 |
| 2003/01/24 | 187 | 187 | 182 | 183 | 229,000 |
| 2003/01/23 | 185 | 186 | 183 | 185 | 289,000 |
| 2003/01/22 | 187 | 190 | 184 | 184 | 388,000 |
| 2003/01/21 | 183 | 187 | 182 | 186 | 572,000 |
| 2003/01/20 | 188 | 188 | 184 | 184 | 553,000 |
| 2003/01/17 | 182 | 190 | 181 | 187 | 1,505,000 |
| 2003/01/16 | 176 | 183 | 175 | 183 | 557,000 |
| 2003/01/15 | 176 | 178 | 175 | 176 | 344,000 |
| 2003/01/14 | 178 | 178 | 175 | 177 | 171,000 |
| 2003/01/10 | 174 | 177 | 174 | 175 | 196,000 |
| 2003/01/09 | 178 | 178 | 172 | 176 | 254,000 |
| 2003/01/08 | 178 | 179 | 177 | 178 | 79,000 |
| 2003/01/07 | 183 | 184 | 180 | 181 | 211,000 |
| 2003/01/06 | 181 | 184 | 181 | 183 | 191,000 |