日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 664 669 664 667 478,000
2004/12/29 661 668 651 659 712,000
2004/12/28 640 659 635 657 1,385,000
2004/12/27 644 648 632 635 753,000
2004/12/24 643 651 641 642 1,783,000
2004/12/22 644 648 637 645 1,115,000
2004/12/21 632 639 629 635 1,034,000
2004/12/20 627 635 626 628 884,000
2004/12/17 619 630 619 626 1,339,000
2004/12/16 629 632 620 629 1,072,000
2004/12/15 616 626 611 626 1,152,000
2004/12/14 607 614 600 611 1,461,000
2004/12/13 616 627 603 606 2,155,000
2004/12/10 619 624 612 616 1,308,000
2004/12/09 626 627 612 618 1,187,000
2004/12/08 621 629 618 625 849,000
2004/12/07 635 639 630 631 1,029,000
2004/12/06 638 640 632 635 1,238,000
2004/12/03 645 649 639 644 839,000
2004/12/02 660 665 644 650 1,595,000
2004/12/01 667 668 655 656 859,000
2004/11/30 653 665 652 665 1,220,000
2004/11/29 635 658 635 652 560,000
2004/11/26 647 649 638 638 426,000
2004/11/25 653 654 645 646 447,000
2004/11/24 636 653 634 645 1,083,000
2004/11/22 630 635 627 634 930,000
2004/11/19 661 661 643 648 676,000
2004/11/18 665 670 649 649 1,342,000
2004/11/17 660 668 652 661 1,337,000
2004/11/16 653 680 647 668 4,377,000
2004/11/15 621 643 621 643 2,189,000
2004/11/12 606 620 605 620 733,000
2004/11/11 606 611 603 603 674,000
2004/11/10 602 610 602 605 738,000
2004/11/09 605 613 600 605 1,058,000
2004/11/08 615 616 611 611 818,000
2004/11/05 615 620 609 613 508,000
2004/11/04 609 623 597 612 2,276,000
2004/11/02 580 597 578 590 1,238,000
2004/11/01 573 587 573 578 1,000,000
2004/10/29 597 597 586 590 816,000
2004/10/28 590 596 585 596 1,380,000
2004/10/27 583 589 581 582 970,000
2004/10/26 573 580 564 572 1,159,000
2004/10/25 584 588 575 575 1,090,000
2004/10/22 589 598 588 592 976,000
2004/10/21 591 592 581 582 673,000
2004/10/20 592 594 585 585 760,000
2004/10/19 595 600 590 598 1,124,000
2004/10/18 578 587 578 585 784,000
2004/10/15 580 585 572 578 1,205,000
2004/10/14 590 590 572 578 1,296,000
2004/10/13 597 599 583 589 932,000
2004/10/12 606 609 596 600 1,508,000
2004/10/08 603 614 603 613 769,000
2004/10/07 606 610 602 605 1,310,000
2004/10/06 594 603 588 599 1,124,000
2004/10/05 600 607 595 604 1,237,000
2004/10/04 595 601 588 594 2,093,000
2004/10/01 558 583 554 580 2,495,000
2004/09/30 550 556 548 549 1,854,000
2004/09/29 555 560 536 544 2,397,000
2004/09/28 559 564 551 563 987,000
2004/09/27 570 574 554 561 1,491,000
2004/09/24 579 580 568 580 1,666,000
2004/09/22 610 610 588 592 1,618,000
2004/09/21 596 606 590 605 954,000
2004/09/17 609 610 592 596 1,698,000
2004/09/16 605 615 601 611 1,161,000
2004/09/15 625 625 614 615 855,000
2004/09/14 610 624 610 622 1,246,000
2004/09/13 602 610 599 610 765,000
2004/09/10 603 612 595 606 1,489,000
2004/09/09 621 623 612 615 480,000
2004/09/08 615 620 613 619 798,000
2004/09/07 604 614 603 612 1,010,000
2004/09/06 596 608 596 603 496,000
2004/09/03 610 611 596 601 862,000
2004/09/02 604 607 594 604 1,352,000
2004/09/01 609 614 602 604 883,000
2004/08/31 604 614 600 608 1,382,000
2004/08/30 599 600 593 600 704,000
2004/08/27 589 600 586 600 1,105,000
2004/08/26 599 600 580 585 1,000,000
2004/08/25 576 600 572 589 1,526,000
2004/08/24 563 580 561 576 2,143,000
2004/08/23 549 565 549 554 1,025,000
2004/08/20 530 554 524 548 2,044,000
2004/08/19 527 530 519 526 973,000
2004/08/18 523 528 510 517 1,146,000
2004/08/17 530 536 523 528 788,000
2004/08/16 533 537 516 527 1,198,000
2004/08/13 560 560 543 544 879,000
2004/08/12 567 575 563 564 723,000
2004/08/11 566 573 556 561 3,315,000
2004/08/10 520 540 519 536 1,303,000
2004/08/09 507 526 503 522 1,522,000
2004/08/06 511 525 511 519 954,000
2004/08/05 541 543 530 531 1,171,000
2004/08/04 526 534 510 533 1,681,000
2004/08/03 551 555 532 540 1,189,000
2004/08/02 569 569 545 550 1,590,000
2004/07/30 553 579 550 579 1,005,000
2004/07/29 579 579 538 550 1,272,000
2004/07/28 583 587 563 574 1,462,000
2004/07/27 591 596 558 569 2,732,000
2004/07/26 608 613 592 596 1,172,000
2004/07/23 626 627 616 624 945,000
2004/07/22 617 630 613 627 997,000
2004/07/21 625 630 620 630 1,034,000
2004/07/20 625 626 613 616 951,000
2004/07/16 622 629 612 628 1,195,000
2004/07/15 626 626 612 622 1,653,000
2004/07/14 626 635 616 620 2,028,000
2004/07/13 612 620 607 616 1,236,000
2004/07/12 601 614 601 611 1,106,000
2004/07/09 585 602 583 600 1,452,000
2004/07/08 585 586 572 580 1,969,000
2004/07/07 554 574 543 565 2,066,000
2004/07/06 582 592 553 557 2,485,000
2004/07/05 588 599 583 589 1,119,000
2004/07/02 603 615 598 608 3,175,000
2004/07/01 622 625 599 604 1,881,000
2004/06/30 620 621 611 621 1,364,000
2004/06/29 610 623 608 622 2,629,000
2004/06/28 595 620 595 620 1,944,000
2004/06/25 579 598 579 595 981,000
2004/06/24 594 594 576 592 1,547,000
2004/06/23 608 611 580 585 1,403,000
2004/06/22 617 617 603 608 1,448,000
2004/06/21 603 625 597 619 3,546,000
2004/06/18 615 615 589 602 3,924,000
2004/06/17 585 608 582 606 5,163,000
2004/06/16 577 578 570 576 1,213,000
2004/06/15 570 579 556 564 1,784,000
2004/06/14 580 585 575 580 1,652,000
2004/06/11 579 585 570 584 7,151,000
2004/06/10 534 560 534 559 2,626,000
2004/06/09 541 548 531 544 2,297,000
2004/06/08 543 545 534 537 2,549,000
2004/06/07 512 538 510 537 3,593,000
2004/06/04 513 516 496 504 1,955,000
2004/06/03 520 523 505 513 2,476,000
2004/06/02 530 530 520 520 1,530,000
2004/06/01 528 532 520 532 2,196,000
2004/05/31 535 535 523 525 2,782,000
2004/05/28 532 535 524 535 2,401,000
2004/05/27 537 539 527 528 2,603,000
2004/05/26 536 544 532 541 12,351,000
2004/05/25 569 575 550 550 4,249,000
2004/05/24 555 567 546 559 3,437,000
2004/05/21 536 538 523 536 1,761,000
2004/05/20 535 560 528 546 5,901,000
2004/05/19 500 538 499 530 6,236,000
2004/05/18 485 497 481 495 11,107,000
2004/05/17 521 523 486 490 2,764,000
2004/05/14 580 580 541 541 1,214,000
2004/05/13 598 598 564 574 1,475,000
2004/05/12 562 599 550 599 2,072,000
2004/05/11 532 559 515 540 3,683,000
2004/05/10 602 603 562 562 3,766,000
2004/05/07 666 673 649 662 885,000
2004/05/06 689 700 665 685 1,590,000
2004/04/30 661 674 652 670 715,000
2004/04/28 657 689 657 675 1,930,000
2004/04/27 640 659 626 650 1,187,000
2004/04/26 645 655 640 643 661,000
2004/04/23 675 675 636 645 1,006,000
2004/04/22 673 673 655 666 793,000
2004/04/21 661 686 651 670 1,332,000
2004/04/20 657 665 635 662 1,695,000
2004/04/19 688 688 626 656 2,579,000
2004/04/16 720 725 687 688 1,789,000
2004/04/15 740 744 694 710 1,560,000
2004/04/14 715 748 711 744 2,141,000
2004/04/13 710 723 704 722 1,281,000
2004/04/12 688 709 687 700 694,000
2004/04/09 685 692 680 692 1,114,000
2004/04/08 710 712 698 699 911,000
2004/04/07 689 722 685 716 2,435,000
2004/04/06 685 700 673 694 3,088,000
2004/04/05 720 725 703 705 1,444,000
2004/04/02 727 728 706 720 1,453,000
2004/04/01 716 725 707 717 2,614,000
2004/03/31 655 694 655 686 1,227,000
2004/03/30 684 684 648 661 1,484,000
2004/03/29 691 698 677 684 1,512,000
2004/03/26 666 715 650 701 5,772,000
2004/03/25 640 650 620 637 2,013,000
2004/03/24 600 650 588 639 3,855,000
2004/03/23 564 593 563 593 2,664,000
2004/03/22 594 594 572 577 1,738,000
2004/03/19 600 608 591 597 2,162,000
2004/03/18 650 651 606 613 1,835,000
2004/03/17 639 653 631 641 1,236,000
2004/03/16 630 657 624 637 1,334,000
2004/03/15 597 637 597 637 1,597,000
2004/03/12 610 610 584 590 1,720,000
2004/03/11 579 617 574 615 2,377,000
2004/03/10 570 600 566 589 2,070,000
2004/03/09 552 570 550 569 1,225,000
2004/03/08 567 568 556 556 1,011,000
2004/03/05 573 573 554 569 1,455,000
2004/03/04 555 578 550 571 1,985,000
2004/03/03 538 560 535 558 2,473,000
2004/03/02 542 549 531 548 3,906,000
2004/03/01 503 516 501 512 2,216,000
2004/02/27 482 500 482 493 1,355,000
2004/02/26 467 484 466 484 1,439,000
2004/02/25 461 468 459 459 1,144,000
2004/02/24 474 476 456 461 1,094,000
2004/02/23 484 494 478 479 1,054,000
2004/02/20 495 496 480 482 641,000
2004/02/19 493 496 487 494 1,080,000
2004/02/18 494 500 488 493 638,000
2004/02/17 495 500 493 496 746,000
2004/02/16 491 510 490 507 2,567,000
2004/02/13 474 492 472 486 1,414,000
2004/02/12 451 475 451 470 961,000
2004/02/10 456 466 450 450 551,000
2004/02/09 454 470 453 464 1,393,000
2004/02/06 441 451 438 449 509,000
2004/02/05 427 445 427 436 675,000
2004/02/04 456 456 433 437 1,190,000
2004/02/03 466 471 448 461 881,000
2004/02/02 464 469 461 467 305,000
2004/01/30 461 465 460 463 825,000
2004/01/29 462 471 455 458 571,000
2004/01/28 459 475 459 467 418,000
2004/01/27 482 485 468 469 494,000
2004/01/26 485 485 466 477 946,000
2004/01/23 478 490 472 486 1,368,000
2004/01/22 476 483 468 473 729,000
2004/01/21 477 484 476 478 1,200,000
2004/01/20 505 507 490 492 1,384,000
2004/01/19 497 512 493 510 2,628,000
2004/01/16 485 495 483 488 1,551,000
2004/01/15 490 497 475 475 2,734,000
2004/01/14 451 478 451 476 1,640,000
2004/01/13 455 467 454 455 979,000
2004/01/09 459 460 445 455 905,000
2004/01/08 443 458 440 455 1,092,000
2004/01/07 439 447 437 437 881,000
2004/01/06 448 450 432 435 678,000
2004/01/05 444 445 436 443 610,000

このページの先頭へ