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 |
|---|---|---|---|---|---|
| 2010/12/30 | 378 | 380 | 373 | 376 | 2,839,000 |
| 2010/12/29 | 375 | 382 | 374 | 380 | 6,453,000 |
| 2010/12/28 | 375 | 376 | 371 | 372 | 2,685,000 |
| 2010/12/27 | 378 | 383 | 375 | 376 | 5,591,000 |
| 2010/12/24 | 376 | 380 | 374 | 378 | 3,365,000 |
| 2010/12/22 | 371 | 381 | 370 | 376 | 7,372,000 |
| 2010/12/21 | 369 | 373 | 367 | 368 | 4,604,000 |
| 2010/12/20 | 375 | 375 | 365 | 370 | 5,672,000 |
| 2010/12/17 | 375 | 379 | 373 | 375 | 7,980,000 |
| 2010/12/16 | 366 | 377 | 364 | 374 | 8,619,000 |
| 2010/12/15 | 367 | 369 | 363 | 363 | 6,576,000 |
| 2010/12/14 | 356 | 366 | 354 | 364 | 5,863,000 |
| 2010/12/13 | 351 | 354 | 349 | 354 | 2,636,000 |
| 2010/12/10 | 357 | 357 | 349 | 352 | 6,631,000 |
| 2010/12/09 | 358 | 361 | 351 | 354 | 6,932,000 |
| 2010/12/08 | 354 | 359 | 353 | 358 | 5,461,000 |
| 2010/12/07 | 352 | 356 | 350 | 351 | 6,235,000 |
| 2010/12/06 | 344 | 351 | 342 | 349 | 6,960,000 |
| 2010/12/03 | 343 | 346 | 340 | 341 | 3,220,000 |
| 2010/12/02 | 340 | 345 | 337 | 340 | 5,804,000 |
| 2010/12/01 | 330 | 336 | 328 | 334 | 3,850,000 |
| 2010/11/30 | 333 | 334 | 328 | 329 | 3,623,000 |
| 2010/11/29 | 331 | 337 | 330 | 333 | 3,435,000 |
| 2010/11/26 | 338 | 339 | 330 | 333 | 3,071,000 |
| 2010/11/25 | 341 | 343 | 335 | 336 | 4,912,000 |
| 2010/11/24 | 333 | 340 | 331 | 336 | 4,711,000 |
| 2010/11/22 | 331 | 341 | 329 | 340 | 6,194,000 |
| 2010/11/19 | 335 | 337 | 327 | 328 | 3,996,000 |
| 2010/11/18 | 321 | 332 | 319 | 332 | 6,940,000 |
| 2010/11/17 | 320 | 323 | 318 | 320 | 5,790,000 |
| 2010/11/16 | 322 | 325 | 320 | 323 | 5,763,000 |
| 2010/11/15 | 323 | 324 | 319 | 322 | 4,522,000 |
| 2010/11/12 | 322 | 327 | 318 | 319 | 5,517,000 |
| 2010/11/11 | 329 | 329 | 322 | 326 | 9,609,000 |
| 2010/11/10 | 326 | 334 | 326 | 332 | 9,014,000 |
| 2010/11/09 | 335 | 345 | 335 | 342 | 4,624,000 |
| 2010/11/08 | 340 | 341 | 334 | 337 | 4,698,000 |
| 2010/11/05 | 337 | 344 | 336 | 338 | 6,899,000 |
| 2010/11/04 | 326 | 331 | 324 | 329 | 4,887,000 |
| 2010/11/02 | 317 | 321 | 316 | 319 | 4,150,000 |
| 2010/11/01 | 320 | 327 | 318 | 321 | 5,278,000 |
| 2010/10/29 | 333 | 335 | 321 | 325 | 6,600,000 |
| 2010/10/28 | 335 | 340 | 332 | 335 | 4,581,000 |
| 2010/10/27 | 337 | 338 | 333 | 336 | 3,927,000 |
| 2010/10/26 | 333 | 335 | 330 | 333 | 3,566,000 |
| 2010/10/25 | 337 | 341 | 332 | 333 | 3,132,000 |
| 2010/10/22 | 336 | 340 | 335 | 337 | 2,421,000 |
| 2010/10/21 | 340 | 342 | 332 | 335 | 5,226,000 |
| 2010/10/20 | 332 | 337 | 329 | 336 | 5,530,000 |
| 2010/10/19 | 338 | 343 | 336 | 340 | 4,984,000 |
| 2010/10/18 | 341 | 346 | 335 | 337 | 4,772,000 |
| 2010/10/15 | 344 | 350 | 341 | 343 | 7,274,000 |
| 2010/10/14 | 335 | 350 | 333 | 347 | 9,454,000 |
| 2010/10/13 | 344 | 345 | 331 | 334 | 7,223,000 |
| 2010/10/12 | 347 | 348 | 336 | 337 | 5,390,000 |
| 2010/10/08 | 352 | 355 | 341 | 344 | 11,069,000 |
| 2010/10/07 | 342 | 364 | 341 | 354 | 27,215,000 |
| 2010/10/06 | 326 | 347 | 326 | 346 | 19,366,000 |
| 2010/10/05 | 315 | 323 | 307 | 322 | 9,478,000 |
| 2010/10/04 | 323 | 328 | 318 | 319 | 10,016,000 |
| 2010/10/01 | 325 | 331 | 318 | 327 | 15,498,000 |
| 2010/09/30 | 346 | 347 | 315 | 320 | 63,886,000 |
| 2010/09/29 | 340 | 343 | 337 | 343 | 14,634,000 |
| 2010/09/28 | 336 | 344 | 335 | 341 | 22,256,000 |
| 2010/09/27 | 325 | 330 | 325 | 329 | 5,463,000 |
| 2010/09/24 | 326 | 328 | 322 | 322 | 8,644,000 |
| 2010/09/22 | 325 | 332 | 325 | 330 | 10,564,000 |
| 2010/09/21 | 320 | 328 | 320 | 326 | 12,216,000 |
| 2010/09/17 | 312 | 318 | 311 | 318 | 7,111,000 |
| 2010/09/16 | 317 | 318 | 313 | 313 | 3,579,000 |
| 2010/09/15 | 312 | 316 | 310 | 314 | 4,694,000 |
| 2010/09/14 | 315 | 315 | 310 | 311 | 3,563,000 |
| 2010/09/13 | 314 | 319 | 314 | 314 | 3,427,000 |
| 2010/09/10 | 313 | 316 | 312 | 313 | 4,540,000 |
| 2010/09/09 | 318 | 319 | 310 | 312 | 6,333,000 |
| 2010/09/08 | 316 | 320 | 313 | 314 | 10,676,000 |
| 2010/09/07 | 325 | 327 | 316 | 319 | 20,870,000 |
| 2010/09/06 | 304 | 310 | 303 | 309 | 5,857,000 |
| 2010/09/03 | 296 | 300 | 294 | 299 | 4,001,000 |
| 2010/09/02 | 300 | 301 | 290 | 293 | 4,148,000 |
| 2010/09/01 | 290 | 297 | 289 | 294 | 6,679,000 |
| 2010/08/31 | 296 | 300 | 292 | 294 | 4,796,000 |
| 2010/08/30 | 304 | 311 | 299 | 301 | 6,849,000 |
| 2010/08/27 | 289 | 298 | 287 | 296 | 4,638,000 |
| 2010/08/26 | 295 | 296 | 285 | 293 | 5,069,000 |
| 2010/08/25 | 293 | 299 | 292 | 293 | 5,608,000 |
| 2010/08/24 | 299 | 299 | 290 | 295 | 7,584,000 |
| 2010/08/23 | 305 | 310 | 303 | 304 | 3,057,000 |
| 2010/08/20 | 305 | 313 | 303 | 307 | 6,886,000 |
| 2010/08/19 | 302 | 312 | 302 | 309 | 8,073,000 |
| 2010/08/18 | 300 | 303 | 295 | 300 | 3,642,000 |
| 2010/08/17 | 288 | 299 | 288 | 296 | 7,392,000 |
| 2010/08/16 | 288 | 298 | 287 | 294 | 5,270,000 |
| 2010/08/13 | 293 | 294 | 284 | 290 | 3,816,000 |
| 2010/08/12 | 290 | 293 | 283 | 290 | 7,285,000 |
| 2010/08/11 | 300 | 303 | 295 | 299 | 5,277,000 |
| 2010/08/10 | 310 | 312 | 304 | 305 | 4,857,000 |
| 2010/08/09 | 305 | 311 | 303 | 309 | 5,447,000 |
| 2010/08/06 | 296 | 314 | 293 | 311 | 12,777,000 |
| 2010/08/05 | 289 | 300 | 285 | 297 | 8,164,000 |
| 2010/08/04 | 283 | 288 | 281 | 285 | 2,907,000 |
| 2010/08/03 | 290 | 294 | 287 | 288 | 5,198,000 |
| 2010/08/02 | 285 | 289 | 281 | 283 | 3,593,000 |
| 2010/07/30 | 294 | 294 | 280 | 282 | 5,949,000 |
| 2010/07/29 | 295 | 301 | 294 | 296 | 4,567,000 |
| 2010/07/28 | 285 | 300 | 284 | 298 | 8,681,000 |
| 2010/07/27 | 280 | 284 | 278 | 279 | 2,701,000 |
| 2010/07/26 | 282 | 285 | 279 | 281 | 3,475,000 |
| 2010/07/23 | 273 | 279 | 272 | 278 | 6,331,000 |
| 2010/07/22 | 269 | 274 | 266 | 267 | 4,372,000 |
| 2010/07/21 | 277 | 279 | 269 | 272 | 6,393,000 |
| 2010/07/20 | 266 | 273 | 263 | 269 | 4,089,000 |
| 2010/07/16 | 273 | 278 | 270 | 272 | 3,589,000 |
| 2010/07/15 | 280 | 281 | 273 | 275 | 5,276,000 |
| 2010/07/14 | 286 | 287 | 279 | 279 | 4,765,000 |
| 2010/07/13 | 281 | 286 | 276 | 279 | 3,744,000 |
| 2010/07/12 | 280 | 287 | 279 | 279 | 4,045,000 |
| 2010/07/09 | 281 | 283 | 278 | 279 | 2,881,000 |
| 2010/07/08 | 284 | 288 | 280 | 281 | 4,148,000 |
| 2010/07/07 | 279 | 284 | 273 | 275 | 5,021,000 |
| 2010/07/06 | 272 | 281 | 267 | 280 | 5,381,000 |
| 2010/07/05 | 268 | 278 | 266 | 273 | 6,518,000 |
| 2010/07/02 | 268 | 270 | 261 | 264 | 6,817,000 |
| 2010/07/01 | 275 | 275 | 261 | 267 | 8,230,000 |
| 2010/06/30 | 271 | 278 | 270 | 277 | 6,630,000 |
| 2010/06/29 | 290 | 291 | 275 | 275 | 10,993,000 |
| 2010/06/28 | 297 | 298 | 289 | 289 | 6,159,000 |
| 2010/06/25 | 306 | 307 | 298 | 299 | 6,585,000 |
| 2010/06/24 | 298 | 313 | 298 | 309 | 7,188,000 |
| 2010/06/23 | 314 | 314 | 306 | 306 | 4,621,000 |
| 2010/06/22 | 316 | 321 | 315 | 317 | 4,342,000 |
| 2010/06/21 | 313 | 320 | 311 | 319 | 3,815,000 |
| 2010/06/18 | 314 | 314 | 308 | 309 | 3,698,000 |
| 2010/06/17 | 324 | 325 | 312 | 315 | 6,805,000 |
| 2010/06/16 | 322 | 327 | 321 | 324 | 5,774,000 |
| 2010/06/15 | 314 | 320 | 313 | 314 | 4,584,000 |
| 2010/06/14 | 318 | 321 | 316 | 317 | 4,792,000 |
| 2010/06/11 | 311 | 314 | 305 | 311 | 6,881,000 |
| 2010/06/10 | 305 | 305 | 295 | 303 | 8,663,000 |
| 2010/06/09 | 311 | 314 | 300 | 304 | 7,245,000 |
| 2010/06/08 | 312 | 315 | 307 | 308 | 6,648,000 |
| 2010/06/07 | 322 | 325 | 316 | 317 | 5,319,000 |
| 2010/06/04 | 338 | 340 | 332 | 334 | 4,339,000 |
| 2010/06/03 | 336 | 340 | 333 | 339 | 4,292,000 |
| 2010/06/02 | 330 | 336 | 324 | 329 | 5,976,000 |
| 2010/06/01 | 337 | 342 | 331 | 335 | 6,041,000 |
| 2010/05/31 | 335 | 345 | 333 | 339 | 4,612,000 |
| 2010/05/28 | 343 | 346 | 334 | 338 | 7,157,000 |
| 2010/05/27 | 322 | 335 | 321 | 335 | 6,434,000 |
| 2010/05/26 | 332 | 334 | 319 | 330 | 7,135,000 |
| 2010/05/25 | 341 | 341 | 325 | 326 | 5,721,000 |
| 2010/05/24 | 343 | 346 | 334 | 341 | 6,028,000 |
| 2010/05/21 | 335 | 342 | 330 | 339 | 9,765,000 |
| 2010/05/20 | 356 | 365 | 342 | 347 | 10,461,000 |
| 2010/05/19 | 355 | 363 | 346 | 362 | 9,292,000 |
| 2010/05/18 | 372 | 375 | 360 | 363 | 6,646,000 |
| 2010/05/17 | 382 | 384 | 366 | 370 | 9,067,000 |
| 2010/05/14 | 385 | 394 | 384 | 390 | 5,835,000 |
| 2010/05/13 | 384 | 394 | 379 | 391 | 8,072,000 |
| 2010/05/12 | 379 | 387 | 372 | 376 | 6,894,000 |
| 2010/05/11 | 396 | 399 | 375 | 376 | 10,621,000 |
| 2010/05/10 | 391 | 400 | 385 | 387 | 9,174,000 |
| 2010/05/07 | 385 | 396 | 382 | 394 | 12,759,000 |
| 2010/05/06 | 420 | 420 | 403 | 409 | 11,782,000 |
| 2010/04/30 | 425 | 442 | 424 | 436 | 14,608,000 |
| 2010/04/28 | 409 | 421 | 408 | 417 | 6,379,000 |
| 2010/04/27 | 415 | 422 | 412 | 419 | 6,529,000 |
| 2010/04/26 | 409 | 423 | 407 | 418 | 14,948,000 |
| 2010/04/23 | 404 | 407 | 396 | 403 | 8,651,000 |
| 2010/04/22 | 393 | 401 | 384 | 399 | 9,514,000 |
| 2010/04/21 | 385 | 397 | 383 | 394 | 10,354,000 |
| 2010/04/20 | 387 | 391 | 376 | 379 | 11,511,000 |
| 2010/04/19 | 390 | 393 | 383 | 389 | 12,251,000 |
| 2010/04/16 | 401 | 409 | 397 | 398 | 10,181,000 |
| 2010/04/15 | 399 | 410 | 397 | 402 | 17,072,000 |
| 2010/04/14 | 387 | 397 | 385 | 393 | 17,773,000 |
| 2010/04/13 | 380 | 389 | 371 | 376 | 16,474,000 |
| 2010/04/12 | 374 | 383 | 372 | 376 | 8,827,000 |
| 2010/04/09 | 370 | 374 | 364 | 368 | 7,070,000 |
| 2010/04/08 | 361 | 373 | 361 | 369 | 8,310,000 |
| 2010/04/07 | 356 | 371 | 353 | 367 | 13,309,000 |
| 2010/04/06 | 358 | 359 | 348 | 352 | 7,809,000 |
| 2010/04/05 | 360 | 364 | 355 | 358 | 6,454,000 |
| 2010/04/02 | 350 | 360 | 349 | 356 | 11,544,000 |
| 2010/04/01 | 340 | 345 | 334 | 343 | 7,144,000 |
| 2010/03/31 | 334 | 343 | 334 | 336 | 10,141,000 |
| 2010/03/30 | 332 | 334 | 330 | 333 | 4,355,000 |
| 2010/03/29 | 328 | 334 | 328 | 332 | 4,344,000 |
| 2010/03/26 | 319 | 327 | 319 | 326 | 4,889,000 |
| 2010/03/25 | 320 | 323 | 317 | 320 | 5,072,000 |
| 2010/03/24 | 326 | 327 | 313 | 316 | 10,343,000 |
| 2010/03/23 | 331 | 334 | 322 | 324 | 5,115,000 |
| 2010/03/19 | 336 | 336 | 330 | 333 | 5,782,000 |
| 2010/03/18 | 347 | 348 | 334 | 336 | 7,544,000 |
| 2010/03/17 | 347 | 351 | 344 | 349 | 5,768,000 |
| 2010/03/16 | 339 | 349 | 337 | 348 | 8,081,000 |
| 2010/03/15 | 337 | 342 | 335 | 337 | 6,947,000 |
| 2010/03/12 | 339 | 339 | 330 | 337 | 4,994,000 |
| 2010/03/11 | 330 | 339 | 330 | 337 | 6,532,000 |
| 2010/03/10 | 324 | 330 | 322 | 328 | 5,519,000 |
| 2010/03/09 | 326 | 330 | 325 | 326 | 4,404,000 |
| 2010/03/08 | 329 | 332 | 326 | 330 | 7,250,000 |
| 2010/03/05 | 319 | 325 | 317 | 321 | 7,506,000 |
| 2010/03/04 | 317 | 319 | 314 | 315 | 3,180,000 |
| 2010/03/03 | 315 | 317 | 312 | 316 | 4,662,000 |
| 2010/03/02 | 316 | 320 | 309 | 311 | 3,766,000 |
| 2010/03/01 | 310 | 315 | 310 | 315 | 5,338,000 |
| 2010/02/26 | 309 | 314 | 305 | 313 | 5,422,000 |
| 2010/02/25 | 318 | 320 | 304 | 308 | 6,999,000 |
| 2010/02/24 | 319 | 321 | 314 | 318 | 4,919,000 |
| 2010/02/23 | 321 | 326 | 316 | 322 | 5,549,000 |
| 2010/02/22 | 324 | 330 | 322 | 324 | 5,146,000 |
| 2010/02/19 | 329 | 329 | 316 | 317 | 7,822,000 |
| 2010/02/18 | 331 | 340 | 324 | 328 | 7,166,000 |
| 2010/02/17 | 325 | 333 | 321 | 332 | 7,550,000 |
| 2010/02/16 | 328 | 331 | 317 | 318 | 8,987,000 |
| 2010/02/15 | 325 | 334 | 322 | 332 | 8,568,000 |
| 2010/02/12 | 344 | 348 | 337 | 341 | 5,225,000 |
| 2010/02/10 | 343 | 348 | 338 | 341 | 5,003,000 |
| 2010/02/09 | 353 | 358 | 337 | 339 | 8,567,000 |
| 2010/02/08 | 346 | 361 | 346 | 355 | 5,735,000 |
| 2010/02/05 | 355 | 360 | 351 | 351 | 4,364,000 |
| 2010/02/04 | 362 | 370 | 359 | 370 | 8,249,000 |
| 2010/02/03 | 356 | 363 | 356 | 356 | 4,192,000 |
| 2010/02/02 | 349 | 357 | 348 | 355 | 4,269,000 |
| 2010/02/01 | 359 | 360 | 341 | 345 | 7,842,000 |
| 2010/01/29 | 364 | 364 | 357 | 358 | 4,793,000 |
| 2010/01/28 | 358 | 366 | 355 | 364 | 5,895,000 |
| 2010/01/27 | 356 | 366 | 354 | 358 | 10,534,000 |
| 2010/01/26 | 370 | 371 | 356 | 356 | 7,891,000 |
| 2010/01/25 | 370 | 373 | 366 | 369 | 4,467,000 |
| 2010/01/22 | 370 | 379 | 369 | 378 | 11,189,000 |
| 2010/01/21 | 370 | 384 | 363 | 382 | 13,796,000 |
| 2010/01/20 | 394 | 395 | 378 | 379 | 7,744,000 |
| 2010/01/19 | 398 | 406 | 385 | 386 | 23,940,000 |
| 2010/01/18 | 390 | 393 | 372 | 377 | 13,985,000 |
| 2010/01/15 | 363 | 393 | 358 | 392 | 22,835,000 |
| 2010/01/14 | 359 | 366 | 357 | 362 | 4,683,000 |
| 2010/01/13 | 364 | 375 | 362 | 362 | 5,836,000 |
| 2010/01/12 | 367 | 368 | 361 | 368 | 4,677,000 |
| 2010/01/08 | 369 | 369 | 359 | 367 | 5,154,000 |
| 2010/01/07 | 361 | 372 | 360 | 364 | 11,353,000 |
| 2010/01/06 | 348 | 362 | 343 | 361 | 10,135,000 |
| 2010/01/05 | 355 | 356 | 345 | 347 | 7,984,000 |
| 2010/01/04 | 353 | 357 | 350 | 356 | 4,492,000 |