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 |
|---|---|---|---|---|---|
| 2008/12/30 | 405 | 409 | 398 | 403 | 1,492,000 |
| 2008/12/29 | 412 | 430 | 400 | 404 | 3,033,000 |
| 2008/12/26 | 386 | 409 | 386 | 409 | 2,622,000 |
| 2008/12/25 | 386 | 396 | 378 | 391 | 3,454,000 |
| 2008/12/24 | 416 | 425 | 385 | 399 | 6,408,000 |
| 2008/12/22 | 423 | 435 | 416 | 429 | 5,255,000 |
| 2008/12/19 | 432 | 455 | 416 | 428 | 12,843,000 |
| 2008/12/18 | 422 | 443 | 408 | 427 | 11,625,000 |
| 2008/12/17 | 410 | 441 | 388 | 412 | 17,598,000 |
| 2008/12/16 | 391 | 411 | 384 | 390 | 9,622,000 |
| 2008/12/15 | 380 | 401 | 373 | 400 | 10,628,000 |
| 2008/12/12 | 380 | 389 | 338 | 356 | 18,960,000 |
| 2008/12/11 | 312 | 375 | 311 | 375 | 19,593,000 |
| 2008/12/10 | 275 | 332 | 273 | 319 | 21,164,000 |
| 2008/12/09 | 244 | 278 | 244 | 275 | 10,500,000 |
| 2008/12/08 | 239 | 246 | 232 | 241 | 5,158,000 |
| 2008/12/05 | 240 | 254 | 234 | 245 | 5,368,000 |
| 2008/12/04 | 270 | 273 | 249 | 250 | 4,548,000 |
| 2008/12/03 | 279 | 286 | 271 | 275 | 2,825,000 |
| 2008/12/02 | 274 | 289 | 274 | 274 | 3,922,000 |
| 2008/12/01 | 314 | 314 | 298 | 299 | 3,459,000 |
| 2008/11/28 | 307 | 315 | 295 | 313 | 3,725,000 |
| 2008/11/27 | 297 | 305 | 291 | 300 | 5,422,000 |
| 2008/11/26 | 272 | 290 | 270 | 277 | 4,093,000 |
| 2008/11/25 | 280 | 286 | 267 | 282 | 7,990,000 |
| 2008/11/21 | 226 | 263 | 224 | 260 | 5,918,000 |
| 2008/11/20 | 236 | 244 | 234 | 236 | 4,673,000 |
| 2008/11/19 | 272 | 279 | 253 | 255 | 6,741,000 |
| 2008/11/18 | 280 | 283 | 269 | 271 | 5,598,000 |
| 2008/11/17 | 302 | 303 | 277 | 293 | 7,140,000 |
| 2008/11/14 | 349 | 354 | 308 | 312 | 7,364,000 |
| 2008/11/13 | 339 | 346 | 335 | 339 | 2,701,000 |
| 2008/11/12 | 372 | 377 | 355 | 359 | 3,464,000 |
| 2008/11/11 | 378 | 389 | 371 | 386 | 4,786,000 |
| 2008/11/10 | 402 | 409 | 382 | 394 | 4,679,000 |
| 2008/11/07 | 400 | 404 | 371 | 397 | 5,481,000 |
| 2008/11/06 | 421 | 446 | 406 | 418 | 9,223,000 |
| 2008/11/05 | 420 | 439 | 414 | 436 | 4,687,000 |
| 2008/11/04 | 396 | 413 | 384 | 400 | 4,669,000 |
| 2008/10/31 | 410 | 412 | 383 | 396 | 6,814,000 |
| 2008/10/30 | 387 | 410 | 372 | 407 | 6,103,000 |
| 2008/10/29 | 393 | 413 | 365 | 377 | 5,749,000 |
| 2008/10/28 | 365 | 369 | 320 | 353 | 8,375,000 |
| 2008/10/27 | 414 | 427 | 378 | 380 | 7,142,000 |
| 2008/10/24 | 425 | 438 | 394 | 419 | 10,782,000 |
| 2008/10/23 | 377 | 410 | 357 | 410 | 6,808,000 |
| 2008/10/22 | 403 | 405 | 384 | 387 | 3,469,000 |
| 2008/10/21 | 404 | 415 | 402 | 413 | 4,129,000 |
| 2008/10/20 | 353 | 390 | 345 | 384 | 4,928,000 |
| 2008/10/17 | 383 | 396 | 348 | 358 | 5,163,000 |
| 2008/10/16 | 391 | 391 | 369 | 374 | 5,999,000 |
| 2008/10/15 | 409 | 436 | 404 | 431 | 6,455,000 |
| 2008/10/14 | 410 | 420 | 397 | 420 | 2,898,000 |
| 2008/10/10 | 337 | 353 | 330 | 340 | 5,459,000 |
| 2008/10/09 | 363 | 407 | 360 | 377 | 6,718,000 |
| 2008/10/08 | 388 | 398 | 355 | 368 | 5,761,000 |
| 2008/10/07 | 375 | 432 | 352 | 408 | 7,291,000 |
| 2008/10/06 | 410 | 415 | 391 | 399 | 5,375,000 |
| 2008/10/03 | 449 | 451 | 424 | 429 | 5,295,000 |
| 2008/10/02 | 472 | 489 | 451 | 456 | 7,168,000 |
| 2008/10/01 | 502 | 503 | 465 | 467 | 5,956,000 |
| 2008/09/30 | 480 | 491 | 471 | 487 | 8,468,000 |
| 2008/09/29 | 522 | 531 | 511 | 512 | 5,641,000 |
| 2008/09/26 | 559 | 563 | 528 | 532 | 5,391,000 |
| 2008/09/25 | 553 | 564 | 546 | 549 | 5,760,000 |
| 2008/09/24 | 591 | 591 | 555 | 556 | 7,249,000 |
| 2008/09/22 | 594 | 620 | 587 | 611 | 7,493,000 |
| 2008/09/19 | 568 | 573 | 538 | 564 | 9,385,000 |
| 2008/09/18 | 522 | 562 | 520 | 552 | 8,115,000 |
| 2008/09/17 | 600 | 620 | 550 | 562 | 12,864,000 |
| 2008/09/16 | 600 | 626 | 585 | 601 | 11,054,000 |
| 2008/09/12 | 651 | 666 | 621 | 657 | 13,107,000 |
| 2008/09/11 | 664 | 727 | 609 | 646 | 19,166,000 |
| 2008/09/10 | 575 | 693 | 571 | 684 | 19,480,000 |
| 2008/09/09 | 600 | 613 | 575 | 593 | 10,304,000 |
| 2008/09/08 | 570 | 605 | 560 | 600 | 9,131,000 |
| 2008/09/05 | 502 | 524 | 502 | 520 | 4,123,000 |
| 2008/09/04 | 516 | 533 | 508 | 525 | 6,097,000 |
| 2008/09/03 | 561 | 565 | 519 | 526 | 6,523,000 |
| 2008/09/02 | 549 | 576 | 546 | 560 | 10,397,000 |
| 2008/09/01 | 516 | 537 | 513 | 536 | 4,678,000 |
| 2008/08/29 | 520 | 540 | 510 | 531 | 5,113,000 |
| 2008/08/28 | 527 | 529 | 504 | 505 | 4,873,000 |
| 2008/08/27 | 539 | 548 | 525 | 526 | 4,327,000 |
| 2008/08/26 | 545 | 552 | 534 | 549 | 5,082,000 |
| 2008/08/25 | 562 | 576 | 560 | 565 | 5,203,000 |
| 2008/08/22 | 546 | 578 | 540 | 560 | 9,802,000 |
| 2008/08/21 | 548 | 575 | 530 | 556 | 17,940,000 |
| 2008/08/20 | 482 | 534 | 481 | 529 | 7,382,000 |
| 2008/08/19 | 495 | 505 | 487 | 492 | 8,130,000 |
| 2008/08/18 | 481 | 515 | 480 | 505 | 6,456,000 |
| 2008/08/15 | 470 | 486 | 457 | 486 | 7,566,000 |
| 2008/08/14 | 464 | 478 | 452 | 474 | 8,317,000 |
| 2008/08/13 | 504 | 504 | 479 | 484 | 6,050,000 |
| 2008/08/12 | 509 | 523 | 500 | 503 | 4,659,000 |
| 2008/08/11 | 523 | 526 | 507 | 519 | 4,873,000 |
| 2008/08/08 | 485 | 508 | 474 | 503 | 5,388,000 |
| 2008/08/07 | 498 | 499 | 478 | 490 | 5,546,000 |
| 2008/08/06 | 483 | 510 | 483 | 508 | 4,417,000 |
| 2008/08/05 | 492 | 494 | 464 | 471 | 5,881,000 |
| 2008/08/04 | 496 | 505 | 489 | 491 | 5,303,000 |
| 2008/08/01 | 538 | 540 | 501 | 501 | 5,647,000 |
| 2008/07/31 | 565 | 569 | 528 | 537 | 5,907,000 |
| 2008/07/30 | 552 | 562 | 544 | 557 | 5,170,000 |
| 2008/07/29 | 530 | 536 | 518 | 532 | 5,482,000 |
| 2008/07/28 | 535 | 567 | 534 | 550 | 4,546,000 |
| 2008/07/25 | 550 | 551 | 530 | 537 | 4,683,000 |
| 2008/07/24 | 557 | 573 | 548 | 573 | 6,692,000 |
| 2008/07/23 | 534 | 557 | 519 | 540 | 9,080,000 |
| 2008/07/22 | 507 | 518 | 482 | 514 | 9,140,000 |
| 2008/07/18 | 545 | 549 | 504 | 506 | 8,235,000 |
| 2008/07/17 | 538 | 550 | 529 | 536 | 6,758,000 |
| 2008/07/16 | 532 | 538 | 513 | 517 | 8,004,000 |
| 2008/07/15 | 560 | 564 | 531 | 533 | 6,393,000 |
| 2008/07/14 | 581 | 597 | 569 | 575 | 5,758,000 |
| 2008/07/11 | 582 | 594 | 560 | 573 | 8,491,000 |
| 2008/07/10 | 550 | 601 | 549 | 598 | 9,849,000 |
| 2008/07/09 | 565 | 582 | 556 | 562 | 7,469,000 |
| 2008/07/08 | 576 | 584 | 544 | 550 | 8,617,000 |
| 2008/07/07 | 565 | 601 | 544 | 586 | 10,826,000 |
| 2008/07/04 | 568 | 575 | 521 | 551 | 14,298,000 |
| 2008/07/03 | 561 | 595 | 550 | 587 | 11,938,000 |
| 2008/07/02 | 584 | 585 | 563 | 572 | 11,787,000 |
| 2008/07/01 | 628 | 630 | 588 | 588 | 16,579,000 |
| 2008/06/30 | 693 | 717 | 682 | 687 | 7,207,000 |
| 2008/06/27 | 689 | 696 | 666 | 683 | 4,434,000 |
| 2008/06/26 | 720 | 727 | 702 | 709 | 3,823,000 |
| 2008/06/25 | 703 | 704 | 679 | 702 | 4,240,000 |
| 2008/06/24 | 718 | 733 | 703 | 720 | 4,337,000 |
| 2008/06/23 | 730 | 739 | 719 | 726 | 2,519,000 |
| 2008/06/20 | 765 | 771 | 742 | 747 | 2,340,000 |
| 2008/06/19 | 780 | 783 | 743 | 759 | 3,038,000 |
| 2008/06/18 | 785 | 806 | 780 | 795 | 2,124,000 |
| 2008/06/17 | 790 | 801 | 774 | 784 | 3,407,000 |
| 2008/06/16 | 768 | 800 | 752 | 800 | 3,809,000 |
| 2008/06/13 | 734 | 762 | 715 | 758 | 5,512,000 |
| 2008/06/12 | 761 | 761 | 730 | 742 | 5,534,000 |
| 2008/06/11 | 788 | 802 | 757 | 771 | 4,663,000 |
| 2008/06/10 | 812 | 813 | 772 | 778 | 4,010,000 |
| 2008/06/09 | 782 | 828 | 782 | 807 | 3,728,000 |
| 2008/06/06 | 848 | 852 | 809 | 812 | 4,269,000 |
| 2008/06/05 | 864 | 864 | 826 | 830 | 2,697,000 |
| 2008/06/04 | 857 | 876 | 840 | 867 | 3,306,000 |
| 2008/06/03 | 865 | 872 | 841 | 847 | 4,543,000 |
| 2008/06/02 | 890 | 896 | 867 | 884 | 3,201,000 |
| 2008/05/30 | 922 | 922 | 874 | 897 | 5,364,000 |
| 2008/05/29 | 842 | 876 | 835 | 872 | 4,695,000 |
| 2008/05/28 | 844 | 854 | 816 | 816 | 3,645,000 |
| 2008/05/27 | 822 | 835 | 809 | 827 | 2,034,000 |
| 2008/05/26 | 838 | 845 | 810 | 810 | 2,403,000 |
| 2008/05/23 | 851 | 877 | 844 | 848 | 3,418,000 |
| 2008/05/22 | 801 | 844 | 789 | 844 | 3,823,000 |
| 2008/05/21 | 828 | 835 | 807 | 814 | 4,057,000 |
| 2008/05/20 | 890 | 890 | 856 | 861 | 3,045,000 |
| 2008/05/19 | 894 | 907 | 881 | 889 | 2,654,000 |
| 2008/05/16 | 898 | 913 | 879 | 889 | 3,362,000 |
| 2008/05/15 | 870 | 909 | 861 | 878 | 5,183,000 |
| 2008/05/14 | 828 | 868 | 816 | 865 | 3,948,000 |
| 2008/05/13 | 837 | 840 | 810 | 827 | 3,541,000 |
| 2008/05/12 | 794 | 831 | 785 | 827 | 4,757,000 |
| 2008/05/09 | 865 | 868 | 801 | 807 | 4,701,000 |
| 2008/05/08 | 872 | 892 | 871 | 875 | 2,935,000 |
| 2008/05/07 | 908 | 920 | 888 | 898 | 4,219,000 |
| 2008/05/02 | 859 | 890 | 854 | 888 | 4,820,000 |
| 2008/05/01 | 886 | 898 | 835 | 839 | 7,105,000 |
| 2008/04/30 | 910 | 947 | 897 | 906 | 8,065,000 |
| 2008/04/28 | 890 | 960 | 888 | 949 | 5,421,000 |
| 2008/04/25 | 840 | 864 | 835 | 860 | 2,607,000 |
| 2008/04/24 | 840 | 850 | 819 | 823 | 3,796,000 |
| 2008/04/23 | 810 | 853 | 807 | 834 | 6,813,000 |
| 2008/04/22 | 870 | 870 | 842 | 850 | 4,062,000 |
| 2008/04/21 | 856 | 876 | 856 | 868 | 5,625,000 |
| 2008/04/18 | 877 | 890 | 826 | 846 | 6,120,000 |
| 2008/04/17 | 868 | 887 | 862 | 872 | 4,517,000 |
| 2008/04/16 | 799 | 840 | 796 | 834 | 5,072,000 |
| 2008/04/15 | 777 | 800 | 761 | 788 | 3,740,000 |
| 2008/04/14 | 776 | 791 | 765 | 773 | 3,372,000 |
| 2008/04/11 | 765 | 805 | 752 | 802 | 6,394,000 |
| 2008/04/10 | 740 | 765 | 733 | 757 | 6,059,000 |
| 2008/04/09 | 822 | 823 | 757 | 770 | 5,384,000 |
| 2008/04/08 | 830 | 848 | 826 | 832 | 4,619,000 |
| 2008/04/07 | 789 | 845 | 787 | 840 | 4,492,000 |
| 2008/04/04 | 788 | 792 | 774 | 783 | 5,878,000 |
| 2008/04/03 | 768 | 798 | 753 | 795 | 8,103,000 |
| 2008/04/02 | 728 | 763 | 725 | 758 | 5,928,000 |
| 2008/04/01 | 666 | 690 | 657 | 688 | 4,075,000 |
| 2008/03/31 | 673 | 687 | 650 | 656 | 4,905,000 |
| 2008/03/28 | 660 | 686 | 637 | 680 | 3,708,000 |
| 2008/03/27 | 669 | 678 | 648 | 650 | 2,768,000 |
| 2008/03/26 | 665 | 686 | 657 | 667 | 4,684,000 |
| 2008/03/25 | 671 | 676 | 648 | 671 | 5,145,000 |
| 2008/03/24 | 642 | 671 | 636 | 661 | 5,293,000 |
| 2008/03/21 | 592 | 636 | 592 | 635 | 6,577,000 |
| 2008/03/19 | 590 | 616 | 576 | 588 | 8,170,000 |
| 2008/03/18 | 575 | 597 | 556 | 572 | 8,183,000 |
| 2008/03/17 | 599 | 599 | 563 | 574 | 7,685,000 |
| 2008/03/14 | 654 | 654 | 608 | 619 | 6,148,000 |
| 2008/03/13 | 675 | 683 | 636 | 644 | 4,933,000 |
| 2008/03/12 | 704 | 710 | 686 | 695 | 3,804,000 |
| 2008/03/11 | 634 | 670 | 625 | 661 | 6,758,000 |
| 2008/03/10 | 657 | 680 | 642 | 644 | 6,534,000 |
| 2008/03/07 | 670 | 673 | 650 | 656 | 5,059,000 |
| 2008/03/06 | 672 | 704 | 672 | 690 | 5,681,000 |
| 2008/03/05 | 679 | 693 | 666 | 673 | 5,383,000 |
| 2008/03/04 | 710 | 710 | 675 | 680 | 5,850,000 |
| 2008/03/03 | 699 | 725 | 688 | 711 | 5,226,000 |
| 2008/02/29 | 737 | 742 | 718 | 723 | 5,128,000 |
| 2008/02/28 | 721 | 752 | 717 | 747 | 5,249,000 |
| 2008/02/27 | 735 | 748 | 727 | 745 | 5,132,000 |
| 2008/02/26 | 735 | 763 | 712 | 715 | 9,199,000 |
| 2008/02/25 | 674 | 718 | 669 | 716 | 8,666,000 |
| 2008/02/22 | 688 | 704 | 654 | 661 | 10,123,000 |
| 2008/02/21 | 717 | 735 | 709 | 716 | 6,882,000 |
| 2008/02/20 | 765 | 765 | 698 | 701 | 7,048,000 |
| 2008/02/19 | 776 | 803 | 762 | 772 | 6,495,000 |
| 2008/02/18 | 743 | 760 | 722 | 756 | 6,560,000 |
| 2008/02/15 | 725 | 736 | 706 | 733 | 8,512,000 |
| 2008/02/14 | 742 | 776 | 728 | 775 | 6,017,000 |
| 2008/02/13 | 783 | 790 | 713 | 719 | 4,124,000 |
| 2008/02/12 | 769 | 783 | 750 | 767 | 4,922,000 |
| 2008/02/08 | 840 | 840 | 750 | 754 | 5,165,000 |
| 2008/02/07 | 843 | 863 | 818 | 850 | 3,334,000 |
| 2008/02/06 | 881 | 896 | 863 | 863 | 3,060,000 |
| 2008/02/05 | 926 | 930 | 904 | 920 | 2,732,000 |
| 2008/02/04 | 911 | 927 | 902 | 925 | 3,253,000 |
| 2008/02/01 | 915 | 926 | 881 | 889 | 3,395,000 |
| 2008/01/31 | 860 | 911 | 852 | 895 | 4,633,000 |
| 2008/01/30 | 892 | 897 | 857 | 871 | 4,119,000 |
| 2008/01/29 | 873 | 889 | 862 | 882 | 3,307,000 |
| 2008/01/28 | 871 | 880 | 831 | 840 | 2,031,000 |
| 2008/01/25 | 870 | 892 | 852 | 891 | 4,237,000 |
| 2008/01/24 | 821 | 866 | 813 | 851 | 3,944,000 |
| 2008/01/23 | 805 | 831 | 785 | 791 | 4,267,000 |
| 2008/01/22 | 825 | 825 | 775 | 775 | 4,938,000 |
| 2008/01/21 | 905 | 909 | 866 | 875 | 2,627,000 |
| 2008/01/18 | 849 | 938 | 840 | 933 | 4,118,000 |
| 2008/01/17 | 857 | 896 | 853 | 882 | 3,760,000 |
| 2008/01/16 | 860 | 881 | 830 | 847 | 5,063,000 |
| 2008/01/15 | 892 | 914 | 868 | 875 | 4,330,000 |
| 2008/01/11 | 949 | 960 | 898 | 902 | 4,688,000 |
| 2008/01/10 | 991 | 999 | 952 | 960 | 4,937,000 |
| 2008/01/09 | 960 | 1,019 | 957 | 1,019 | 3,493,000 |
| 2008/01/08 | 985 | 1,017 | 962 | 1,010 | 3,276,000 |
| 2008/01/07 | 984 | 1,000 | 966 | 979 | 3,495,000 |
| 2008/01/04 | 1,058 | 1,058 | 1,007 | 1,024 | 1,752,000 |