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 |
|---|---|---|---|---|---|
| 2009/12/30 | 358 | 358 | 349 | 354 | 5,454,000 |
| 2009/12/29 | 357 | 365 | 352 | 357 | 9,545,000 |
| 2009/12/28 | 354 | 365 | 353 | 360 | 10,306,000 |
| 2009/12/25 | 353 | 362 | 353 | 360 | 11,195,000 |
| 2009/12/24 | 363 | 365 | 348 | 351 | 17,106,000 |
| 2009/12/22 | 349 | 366 | 349 | 362 | 22,293,000 |
| 2009/12/21 | 338 | 350 | 336 | 350 | 15,814,000 |
| 2009/12/18 | 336 | 337 | 323 | 336 | 17,455,000 |
| 2009/12/17 | 331 | 342 | 329 | 333 | 19,893,000 |
| 2009/12/16 | 329 | 338 | 324 | 332 | 22,865,000 |
| 2009/12/15 | 299 | 318 | 298 | 314 | 21,911,000 |
| 2009/12/14 | 294 | 300 | 291 | 298 | 6,413,000 |
| 2009/12/11 | 297 | 298 | 288 | 294 | 9,003,000 |
| 2009/12/10 | 293 | 305 | 292 | 294 | 12,768,000 |
| 2009/12/09 | 300 | 301 | 291 | 298 | 13,201,000 |
| 2009/12/08 | 297 | 305 | 289 | 304 | 76,189,000 |
| 2009/12/07 | 334 | 334 | 323 | 327 | 12,359,000 |
| 2009/12/04 | 310 | 326 | 306 | 320 | 15,036,000 |
| 2009/12/03 | 326 | 329 | 310 | 314 | 15,076,000 |
| 2009/12/02 | 319 | 350 | 314 | 323 | 17,438,000 |
| 2009/12/01 | 296 | 329 | 291 | 314 | 32,815,000 |
| 2009/11/30 | 285 | 304 | 285 | 286 | 54,491,000 |
| 2009/11/27 | 279 | 290 | 266 | 280 | 30,724,000 |
| 2009/11/26 | 280 | 296 | 278 | 286 | 17,988,000 |
| 2009/11/25 | 298 | 302 | 288 | 289 | 10,199,000 |
| 2009/11/24 | 325 | 328 | 299 | 305 | 10,759,000 |
| 2009/11/20 | 319 | 334 | 316 | 325 | 7,642,000 |
| 2009/11/19 | 318 | 327 | 316 | 323 | 13,354,000 |
| 2009/11/18 | 312 | 323 | 308 | 323 | 22,989,000 |
| 2009/11/17 | 397 | 407 | 383 | 387 | 7,406,000 |
| 2009/11/16 | 407 | 412 | 391 | 392 | 6,837,000 |
| 2009/11/13 | 421 | 423 | 408 | 412 | 7,124,000 |
| 2009/11/12 | 440 | 445 | 424 | 426 | 3,747,000 |
| 2009/11/11 | 440 | 454 | 434 | 435 | 7,094,000 |
| 2009/11/10 | 431 | 442 | 429 | 435 | 4,048,000 |
| 2009/11/09 | 428 | 429 | 415 | 426 | 4,048,000 |
| 2009/11/06 | 448 | 449 | 427 | 429 | 5,542,000 |
| 2009/11/05 | 442 | 455 | 441 | 443 | 4,546,000 |
| 2009/11/04 | 431 | 448 | 431 | 445 | 3,560,000 |
| 2009/11/02 | 431 | 448 | 429 | 440 | 7,296,000 |
| 2009/10/30 | 440 | 445 | 424 | 445 | 6,964,000 |
| 2009/10/29 | 415 | 435 | 413 | 430 | 5,915,000 |
| 2009/10/28 | 439 | 441 | 421 | 426 | 5,987,000 |
| 2009/10/27 | 451 | 455 | 443 | 446 | 4,562,000 |
| 2009/10/26 | 458 | 464 | 451 | 461 | 3,257,000 |
| 2009/10/23 | 464 | 472 | 460 | 463 | 5,699,000 |
| 2009/10/22 | 459 | 461 | 444 | 456 | 6,867,000 |
| 2009/10/21 | 475 | 478 | 464 | 467 | 4,662,000 |
| 2009/10/20 | 475 | 485 | 473 | 481 | 4,331,000 |
| 2009/10/19 | 456 | 476 | 452 | 473 | 4,885,000 |
| 2009/10/16 | 478 | 480 | 461 | 465 | 4,949,000 |
| 2009/10/15 | 474 | 481 | 469 | 470 | 6,428,000 |
| 2009/10/14 | 460 | 466 | 451 | 464 | 5,601,000 |
| 2009/10/13 | 475 | 477 | 463 | 465 | 3,493,000 |
| 2009/10/09 | 462 | 477 | 460 | 472 | 7,643,000 |
| 2009/10/08 | 457 | 468 | 447 | 456 | 6,451,000 |
| 2009/10/07 | 442 | 467 | 439 | 461 | 11,277,000 |
| 2009/10/06 | 421 | 433 | 410 | 432 | 8,816,000 |
| 2009/10/05 | 414 | 426 | 408 | 412 | 5,877,000 |
| 2009/10/02 | 405 | 427 | 400 | 414 | 9,747,000 |
| 2009/10/01 | 429 | 437 | 418 | 420 | 6,230,000 |
| 2009/09/30 | 449 | 449 | 428 | 439 | 8,706,000 |
| 2009/09/29 | 450 | 457 | 440 | 454 | 4,945,000 |
| 2009/09/28 | 433 | 443 | 423 | 440 | 7,695,000 |
| 2009/09/25 | 472 | 473 | 444 | 448 | 7,971,000 |
| 2009/09/24 | 471 | 473 | 454 | 467 | 5,840,000 |
| 2009/09/18 | 454 | 476 | 441 | 461 | 11,891,000 |
| 2009/09/17 | 480 | 482 | 453 | 462 | 10,191,000 |
| 2009/09/16 | 500 | 506 | 468 | 470 | 15,214,000 |
| 2009/09/15 | 495 | 521 | 493 | 496 | 19,766,000 |
| 2009/09/14 | 525 | 527 | 481 | 483 | 19,218,000 |
| 2009/09/11 | 553 | 557 | 525 | 529 | 7,841,000 |
| 2009/09/10 | 544 | 561 | 539 | 548 | 8,648,000 |
| 2009/09/09 | 530 | 551 | 530 | 542 | 6,397,000 |
| 2009/09/08 | 541 | 543 | 525 | 532 | 8,893,000 |
| 2009/09/07 | 533 | 551 | 531 | 549 | 5,475,000 |
| 2009/09/04 | 530 | 542 | 524 | 527 | 7,925,000 |
| 2009/09/03 | 535 | 538 | 521 | 524 | 5,607,000 |
| 2009/09/02 | 535 | 548 | 535 | 541 | 6,743,000 |
| 2009/09/01 | 547 | 557 | 536 | 553 | 5,691,000 |
| 2009/08/31 | 554 | 565 | 547 | 550 | 8,559,000 |
| 2009/08/28 | 546 | 552 | 533 | 546 | 7,401,000 |
| 2009/08/27 | 541 | 542 | 525 | 533 | 4,946,000 |
| 2009/08/26 | 548 | 552 | 538 | 540 | 8,175,000 |
| 2009/08/25 | 539 | 544 | 533 | 539 | 8,202,000 |
| 2009/08/24 | 537 | 551 | 526 | 535 | 11,076,000 |
| 2009/08/21 | 529 | 538 | 515 | 527 | 8,030,000 |
| 2009/08/20 | 519 | 533 | 509 | 530 | 7,873,000 |
| 2009/08/19 | 527 | 539 | 507 | 512 | 7,988,000 |
| 2009/08/18 | 502 | 536 | 499 | 531 | 11,885,000 |
| 2009/08/17 | 535 | 536 | 511 | 513 | 6,432,000 |
| 2009/08/14 | 515 | 540 | 515 | 539 | 15,283,000 |
| 2009/08/13 | 494 | 529 | 493 | 524 | 19,006,000 |
| 2009/08/12 | 460 | 491 | 455 | 486 | 11,490,000 |
| 2009/08/11 | 451 | 467 | 446 | 465 | 5,976,000 |
| 2009/08/10 | 451 | 454 | 444 | 453 | 4,862,000 |
| 2009/08/07 | 443 | 445 | 431 | 442 | 6,055,000 |
| 2009/08/06 | 458 | 461 | 442 | 449 | 5,725,000 |
| 2009/08/05 | 467 | 467 | 452 | 455 | 4,688,000 |
| 2009/08/04 | 493 | 494 | 451 | 457 | 9,156,000 |
| 2009/08/03 | 464 | 482 | 461 | 479 | 5,912,000 |
| 2009/07/31 | 456 | 473 | 449 | 464 | 9,288,000 |
| 2009/07/30 | 438 | 444 | 427 | 444 | 4,368,000 |
| 2009/07/29 | 440 | 445 | 435 | 440 | 6,340,000 |
| 2009/07/28 | 439 | 451 | 434 | 449 | 9,326,000 |
| 2009/07/27 | 447 | 455 | 431 | 434 | 9,106,000 |
| 2009/07/24 | 466 | 468 | 446 | 457 | 5,021,000 |
| 2009/07/23 | 458 | 464 | 447 | 451 | 5,546,000 |
| 2009/07/22 | 464 | 468 | 449 | 457 | 6,873,000 |
| 2009/07/21 | 468 | 469 | 453 | 469 | 6,722,000 |
| 2009/07/17 | 428 | 459 | 426 | 458 | 14,802,000 |
| 2009/07/16 | 428 | 436 | 416 | 421 | 7,034,000 |
| 2009/07/15 | 419 | 426 | 405 | 413 | 9,310,000 |
| 2009/07/14 | 405 | 425 | 405 | 418 | 10,092,000 |
| 2009/07/13 | 432 | 436 | 393 | 395 | 14,562,000 |
| 2009/07/10 | 462 | 470 | 434 | 447 | 9,001,000 |
| 2009/07/09 | 455 | 485 | 445 | 461 | 9,316,000 |
| 2009/07/08 | 484 | 487 | 455 | 467 | 10,300,000 |
| 2009/07/07 | 531 | 533 | 503 | 504 | 5,830,000 |
| 2009/07/06 | 528 | 540 | 518 | 522 | 4,699,000 |
| 2009/07/03 | 511 | 533 | 509 | 530 | 4,868,000 |
| 2009/07/02 | 547 | 550 | 526 | 530 | 6,552,000 |
| 2009/07/01 | 543 | 557 | 536 | 546 | 7,617,000 |
| 2009/06/30 | 548 | 550 | 533 | 539 | 5,391,000 |
| 2009/06/29 | 545 | 553 | 524 | 532 | 5,919,000 |
| 2009/06/26 | 537 | 557 | 533 | 545 | 10,342,000 |
| 2009/06/25 | 517 | 535 | 504 | 529 | 9,971,000 |
| 2009/06/24 | 537 | 544 | 501 | 521 | 7,581,000 |
| 2009/06/23 | 539 | 541 | 524 | 536 | 7,754,000 |
| 2009/06/22 | 537 | 565 | 531 | 559 | 10,715,000 |
| 2009/06/19 | 526 | 537 | 516 | 517 | 5,848,000 |
| 2009/06/18 | 525 | 536 | 512 | 516 | 7,862,000 |
| 2009/06/17 | 526 | 557 | 511 | 522 | 12,466,000 |
| 2009/06/16 | 537 | 547 | 525 | 530 | 11,587,000 |
| 2009/06/15 | 574 | 622 | 555 | 559 | 23,677,000 |
| 2009/06/12 | 504 | 547 | 498 | 534 | 14,177,000 |
| 2009/06/11 | 498 | 518 | 492 | 494 | 8,118,000 |
| 2009/06/10 | 470 | 502 | 467 | 501 | 9,691,000 |
| 2009/06/09 | 475 | 475 | 464 | 465 | 4,116,000 |
| 2009/06/08 | 472 | 477 | 467 | 475 | 4,261,000 |
| 2009/06/05 | 473 | 474 | 460 | 467 | 5,009,000 |
| 2009/06/04 | 462 | 475 | 462 | 464 | 3,559,000 |
| 2009/06/03 | 464 | 473 | 456 | 467 | 5,439,000 |
| 2009/06/02 | 486 | 495 | 460 | 461 | 9,489,000 |
| 2009/06/01 | 445 | 480 | 442 | 476 | 11,246,000 |
| 2009/05/29 | 445 | 458 | 441 | 450 | 10,223,000 |
| 2009/05/28 | 425 | 445 | 424 | 438 | 6,633,000 |
| 2009/05/27 | 425 | 448 | 423 | 433 | 13,098,000 |
| 2009/05/26 | 428 | 432 | 416 | 419 | 7,706,000 |
| 2009/05/25 | 403 | 423 | 399 | 423 | 8,129,000 |
| 2009/05/22 | 400 | 412 | 399 | 404 | 4,824,000 |
| 2009/05/21 | 411 | 418 | 405 | 414 | 3,433,000 |
| 2009/05/20 | 416 | 421 | 411 | 421 | 3,673,000 |
| 2009/05/19 | 403 | 414 | 401 | 411 | 4,927,000 |
| 2009/05/18 | 395 | 396 | 384 | 385 | 3,911,000 |
| 2009/05/15 | 393 | 407 | 392 | 406 | 4,911,000 |
| 2009/05/14 | 392 | 395 | 385 | 389 | 4,673,000 |
| 2009/05/13 | 413 | 420 | 400 | 412 | 5,454,000 |
| 2009/05/12 | 415 | 426 | 412 | 413 | 8,510,000 |
| 2009/05/11 | 418 | 436 | 417 | 426 | 10,718,000 |
| 2009/05/08 | 379 | 399 | 376 | 399 | 7,444,000 |
| 2009/05/07 | 381 | 386 | 374 | 384 | 9,106,000 |
| 2009/05/01 | 336 | 356 | 333 | 356 | 8,093,000 |
| 2009/04/30 | 330 | 334 | 323 | 333 | 5,311,000 |
| 2009/04/28 | 339 | 342 | 315 | 315 | 8,159,000 |
| 2009/04/27 | 348 | 363 | 339 | 343 | 7,808,000 |
| 2009/04/24 | 350 | 373 | 336 | 346 | 10,811,000 |
| 2009/04/23 | 331 | 348 | 321 | 345 | 7,899,000 |
| 2009/04/22 | 347 | 348 | 327 | 329 | 6,130,000 |
| 2009/04/21 | 340 | 344 | 333 | 336 | 8,092,000 |
| 2009/04/20 | 353 | 362 | 347 | 360 | 6,963,000 |
| 2009/04/17 | 345 | 357 | 340 | 356 | 11,472,000 |
| 2009/04/16 | 390 | 395 | 338 | 340 | 13,516,000 |
| 2009/04/15 | 364 | 382 | 357 | 380 | 13,289,000 |
| 2009/04/14 | 407 | 410 | 371 | 377 | 12,212,000 |
| 2009/04/13 | 377 | 410 | 365 | 409 | 13,422,000 |
| 2009/04/10 | 362 | 383 | 357 | 380 | 16,345,000 |
| 2009/04/09 | 316 | 355 | 316 | 352 | 12,107,000 |
| 2009/04/08 | 318 | 321 | 308 | 308 | 6,141,000 |
| 2009/04/07 | 322 | 331 | 316 | 329 | 6,987,000 |
| 2009/04/06 | 320 | 325 | 313 | 317 | 7,303,000 |
| 2009/04/03 | 332 | 332 | 308 | 310 | 11,915,000 |
| 2009/04/02 | 289 | 315 | 284 | 315 | 12,441,000 |
| 2009/04/01 | 263 | 273 | 258 | 269 | 7,477,000 |
| 2009/03/31 | 258 | 266 | 250 | 253 | 7,629,000 |
| 2009/03/30 | 290 | 290 | 261 | 261 | 5,855,000 |
| 2009/03/27 | 297 | 305 | 282 | 285 | 10,884,000 |
| 2009/03/26 | 273 | 288 | 270 | 287 | 7,180,000 |
| 2009/03/25 | 263 | 273 | 260 | 268 | 6,073,000 |
| 2009/03/24 | 271 | 274 | 254 | 262 | 8,806,000 |
| 2009/03/23 | 240 | 261 | 236 | 261 | 8,600,000 |
| 2009/03/19 | 247 | 250 | 235 | 241 | 8,511,000 |
| 2009/03/18 | 262 | 264 | 236 | 246 | 14,719,000 |
| 2009/03/17 | 222 | 246 | 216 | 242 | 17,992,000 |
| 2009/03/16 | 201 | 221 | 200 | 219 | 13,222,000 |
| 2009/03/13 | 198 | 202 | 194 | 198 | 10,215,000 |
| 2009/03/12 | 203 | 206 | 197 | 203 | 8,810,000 |
| 2009/03/11 | 209 | 210 | 201 | 202 | 7,949,000 |
| 2009/03/10 | 202 | 212 | 199 | 201 | 7,201,000 |
| 2009/03/09 | 209 | 210 | 197 | 198 | 7,265,000 |
| 2009/03/06 | 219 | 225 | 208 | 208 | 6,549,000 |
| 2009/03/05 | 228 | 237 | 227 | 232 | 7,399,000 |
| 2009/03/04 | 208 | 224 | 205 | 222 | 4,887,000 |
| 2009/03/03 | 200 | 215 | 196 | 213 | 6,577,000 |
| 2009/03/02 | 215 | 216 | 206 | 207 | 4,817,000 |
| 2009/02/27 | 226 | 226 | 215 | 220 | 4,086,000 |
| 2009/02/26 | 212 | 230 | 212 | 223 | 7,360,000 |
| 2009/02/25 | 224 | 225 | 209 | 214 | 6,297,000 |
| 2009/02/24 | 206 | 212 | 205 | 209 | 5,877,000 |
| 2009/02/23 | 214 | 219 | 206 | 214 | 6,511,000 |
| 2009/02/20 | 227 | 231 | 222 | 224 | 6,119,000 |
| 2009/02/19 | 233 | 237 | 226 | 226 | 6,032,000 |
| 2009/02/18 | 229 | 236 | 226 | 230 | 8,035,000 |
| 2009/02/17 | 247 | 251 | 237 | 237 | 7,568,000 |
| 2009/02/16 | 254 | 269 | 252 | 257 | 10,965,000 |
| 2009/02/13 | 265 | 271 | 247 | 248 | 11,046,000 |
| 2009/02/12 | 277 | 280 | 257 | 265 | 8,233,000 |
| 2009/02/10 | 299 | 301 | 289 | 290 | 3,400,000 |
| 2009/02/09 | 298 | 304 | 294 | 296 | 5,543,000 |
| 2009/02/06 | 307 | 316 | 272 | 289 | 11,272,000 |
| 2009/02/05 | 305 | 321 | 301 | 306 | 6,215,000 |
| 2009/02/04 | 293 | 303 | 291 | 301 | 4,921,000 |
| 2009/02/03 | 292 | 309 | 287 | 288 | 7,766,000 |
| 2009/02/02 | 298 | 307 | 289 | 297 | 4,533,000 |
| 2009/01/30 | 318 | 324 | 304 | 308 | 4,459,000 |
| 2009/01/29 | 337 | 338 | 324 | 328 | 3,626,000 |
| 2009/01/28 | 322 | 332 | 311 | 321 | 4,859,000 |
| 2009/01/27 | 297 | 327 | 292 | 322 | 8,151,000 |
| 2009/01/26 | 309 | 319 | 291 | 291 | 5,902,000 |
| 2009/01/23 | 310 | 333 | 301 | 310 | 16,878,000 |
| 2009/01/22 | 296 | 314 | 282 | 313 | 8,348,000 |
| 2009/01/21 | 285 | 294 | 280 | 289 | 5,153,000 |
| 2009/01/20 | 304 | 306 | 295 | 300 | 3,618,000 |
| 2009/01/19 | 309 | 316 | 306 | 309 | 4,615,000 |
| 2009/01/16 | 323 | 325 | 306 | 310 | 4,658,000 |
| 2009/01/15 | 303 | 326 | 301 | 313 | 7,091,000 |
| 2009/01/14 | 327 | 330 | 316 | 318 | 5,856,000 |
| 2009/01/13 | 338 | 338 | 319 | 323 | 10,323,000 |
| 2009/01/09 | 391 | 395 | 374 | 383 | 5,807,000 |
| 2009/01/08 | 413 | 418 | 386 | 391 | 6,609,000 |
| 2009/01/07 | 417 | 430 | 408 | 415 | 4,777,000 |
| 2009/01/06 | 425 | 432 | 413 | 417 | 5,132,000 |
| 2009/01/05 | 428 | 442 | 421 | 435 | 3,364,000 |