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 |
|---|---|---|---|---|---|
| 2011/12/30 | 230 | 234 | 230 | 233 | 1,131,000 |
| 2011/12/29 | 229 | 233 | 228 | 231 | 2,861,000 |
| 2011/12/28 | 233 | 234 | 228 | 231 | 4,251,000 |
| 2011/12/27 | 232 | 236 | 230 | 234 | 2,196,000 |
| 2011/12/26 | 237 | 239 | 231 | 232 | 3,407,000 |
| 2011/12/22 | 235 | 239 | 233 | 236 | 3,840,000 |
| 2011/12/21 | 237 | 237 | 233 | 235 | 3,932,000 |
| 2011/12/20 | 233 | 237 | 231 | 235 | 3,661,000 |
| 2011/12/19 | 233 | 236 | 230 | 233 | 3,698,000 |
| 2011/12/16 | 241 | 241 | 234 | 236 | 5,441,000 |
| 2011/12/15 | 241 | 248 | 238 | 242 | 9,791,000 |
| 2011/12/14 | 239 | 249 | 238 | 245 | 13,249,000 |
| 2011/12/13 | 223 | 243 | 220 | 241 | 31,744,000 |
| 2011/12/12 | 228 | 232 | 226 | 227 | 2,654,000 |
| 2011/12/09 | 224 | 227 | 221 | 224 | 5,964,000 |
| 2011/12/08 | 232 | 233 | 228 | 229 | 2,868,000 |
| 2011/12/07 | 229 | 232 | 226 | 232 | 2,596,000 |
| 2011/12/06 | 228 | 235 | 225 | 226 | 2,928,000 |
| 2011/12/05 | 229 | 231 | 227 | 230 | 1,920,000 |
| 2011/12/02 | 225 | 227 | 223 | 226 | 2,153,000 |
| 2011/12/01 | 227 | 230 | 222 | 223 | 3,962,000 |
| 2011/11/30 | 221 | 221 | 217 | 220 | 5,351,000 |
| 2011/11/29 | 216 | 227 | 215 | 226 | 4,615,000 |
| 2011/11/28 | 209 | 218 | 206 | 214 | 3,688,000 |
| 2011/11/25 | 204 | 208 | 202 | 207 | 2,512,000 |
| 2011/11/24 | 200 | 206 | 200 | 204 | 2,449,000 |
| 2011/11/22 | 200 | 206 | 199 | 206 | 3,569,000 |
| 2011/11/21 | 208 | 209 | 204 | 205 | 2,072,000 |
| 2011/11/18 | 213 | 214 | 211 | 212 | 3,669,000 |
| 2011/11/17 | 216 | 220 | 213 | 219 | 2,920,000 |
| 2011/11/16 | 222 | 222 | 214 | 217 | 1,788,000 |
| 2011/11/15 | 222 | 224 | 221 | 222 | 1,370,000 |
| 2011/11/14 | 224 | 225 | 223 | 223 | 2,080,000 |
| 2011/11/11 | 222 | 223 | 217 | 219 | 2,865,000 |
| 2011/11/10 | 221 | 224 | 219 | 221 | 2,952,000 |
| 2011/11/09 | 226 | 233 | 225 | 232 | 4,453,000 |
| 2011/11/08 | 233 | 234 | 222 | 224 | 4,143,000 |
| 2011/11/07 | 240 | 243 | 234 | 235 | 4,141,000 |
| 2011/11/04 | 244 | 245 | 240 | 243 | 2,731,000 |
| 2011/11/02 | 242 | 244 | 238 | 239 | 2,407,000 |
| 2011/11/01 | 248 | 252 | 246 | 248 | 1,692,000 |
| 2011/10/31 | 254 | 257 | 250 | 251 | 3,128,000 |
| 2011/10/28 | 265 | 266 | 257 | 257 | 2,750,000 |
| 2011/10/27 | 247 | 259 | 247 | 257 | 2,141,000 |
| 2011/10/26 | 244 | 249 | 244 | 247 | 1,755,000 |
| 2011/10/25 | 251 | 251 | 248 | 248 | 919,000 |
| 2011/10/24 | 249 | 253 | 247 | 250 | 1,497,000 |
| 2011/10/21 | 245 | 250 | 244 | 245 | 1,821,000 |
| 2011/10/20 | 248 | 248 | 244 | 246 | 1,235,000 |
| 2011/10/19 | 253 | 255 | 245 | 248 | 2,176,000 |
| 2011/10/18 | 251 | 255 | 248 | 248 | 2,684,000 |
| 2011/10/17 | 253 | 260 | 253 | 257 | 3,400,000 |
| 2011/10/14 | 243 | 248 | 241 | 247 | 2,975,000 |
| 2011/10/13 | 240 | 248 | 239 | 244 | 3,067,000 |
| 2011/10/12 | 237 | 238 | 234 | 235 | 3,112,000 |
| 2011/10/11 | 236 | 241 | 236 | 240 | 3,135,000 |
| 2011/10/07 | 226 | 232 | 226 | 228 | 3,502,000 |
| 2011/10/06 | 224 | 226 | 221 | 224 | 2,539,000 |
| 2011/10/05 | 230 | 231 | 222 | 223 | 3,984,000 |
| 2011/10/04 | 225 | 228 | 221 | 226 | 3,194,000 |
| 2011/10/03 | 232 | 234 | 225 | 229 | 4,791,000 |
| 2011/09/30 | 240 | 243 | 236 | 238 | 3,439,000 |
| 2011/09/29 | 230 | 240 | 229 | 240 | 3,919,000 |
| 2011/09/28 | 228 | 234 | 227 | 233 | 2,690,000 |
| 2011/09/27 | 224 | 226 | 221 | 225 | 3,443,000 |
| 2011/09/26 | 228 | 228 | 218 | 219 | 3,554,000 |
| 2011/09/22 | 233 | 233 | 227 | 228 | 2,755,000 |
| 2011/09/21 | 236 | 238 | 233 | 234 | 3,257,000 |
| 2011/09/20 | 241 | 242 | 236 | 237 | 3,178,000 |
| 2011/09/16 | 244 | 245 | 239 | 242 | 4,080,000 |
| 2011/09/15 | 240 | 243 | 238 | 242 | 3,253,000 |
| 2011/09/14 | 244 | 246 | 237 | 238 | 3,387,000 |
| 2011/09/13 | 242 | 248 | 239 | 247 | 4,126,000 |
| 2011/09/12 | 243 | 246 | 241 | 242 | 3,663,000 |
| 2011/09/09 | 246 | 251 | 244 | 247 | 5,301,000 |
| 2011/09/08 | 255 | 256 | 245 | 246 | 4,148,000 |
| 2011/09/07 | 241 | 250 | 239 | 248 | 5,596,000 |
| 2011/09/06 | 245 | 248 | 234 | 234 | 6,772,000 |
| 2011/09/05 | 246 | 247 | 242 | 245 | 4,337,000 |
| 2011/09/02 | 254 | 255 | 247 | 250 | 4,158,000 |
| 2011/09/01 | 255 | 259 | 254 | 257 | 4,119,000 |
| 2011/08/31 | 260 | 261 | 252 | 256 | 4,281,000 |
| 2011/08/30 | 261 | 263 | 258 | 260 | 4,470,000 |
| 2011/08/29 | 252 | 261 | 248 | 255 | 6,960,000 |
| 2011/08/26 | 244 | 253 | 243 | 252 | 5,951,000 |
| 2011/08/25 | 242 | 247 | 241 | 243 | 6,501,000 |
| 2011/08/24 | 239 | 242 | 234 | 236 | 5,373,000 |
| 2011/08/23 | 237 | 240 | 231 | 233 | 7,026,000 |
| 2011/08/22 | 236 | 243 | 235 | 236 | 5,613,000 |
| 2011/08/19 | 246 | 250 | 236 | 239 | 8,843,000 |
| 2011/08/18 | 254 | 258 | 252 | 252 | 5,388,000 |
| 2011/08/17 | 249 | 259 | 249 | 255 | 5,537,000 |
| 2011/08/16 | 256 | 257 | 250 | 251 | 5,893,000 |
| 2011/08/15 | 251 | 253 | 246 | 252 | 6,746,000 |
| 2011/08/12 | 261 | 262 | 245 | 249 | 10,417,000 |
| 2011/08/11 | 251 | 258 | 250 | 256 | 7,450,000 |
| 2011/08/10 | 266 | 268 | 255 | 257 | 9,659,000 |
| 2011/08/09 | 256 | 264 | 250 | 262 | 8,313,000 |
| 2011/08/08 | 274 | 275 | 264 | 266 | 6,818,000 |
| 2011/08/05 | 279 | 283 | 276 | 279 | 6,001,000 |
| 2011/08/04 | 295 | 300 | 289 | 295 | 14,993,000 |
| 2011/08/03 | 310 | 311 | 306 | 310 | 3,411,000 |
| 2011/08/02 | 321 | 324 | 316 | 318 | 3,596,000 |
| 2011/08/01 | 317 | 328 | 315 | 324 | 5,269,000 |
| 2011/07/29 | 311 | 318 | 310 | 315 | 4,735,000 |
| 2011/07/28 | 311 | 312 | 305 | 311 | 6,395,000 |
| 2011/07/27 | 311 | 317 | 311 | 316 | 3,620,000 |
| 2011/07/26 | 313 | 315 | 309 | 314 | 1,930,000 |
| 2011/07/25 | 312 | 315 | 310 | 312 | 3,747,000 |
| 2011/07/22 | 311 | 318 | 309 | 317 | 5,507,000 |
| 2011/07/21 | 310 | 311 | 307 | 308 | 3,249,000 |
| 2011/07/20 | 312 | 313 | 308 | 309 | 1,900,000 |
| 2011/07/19 | 305 | 310 | 304 | 309 | 3,298,000 |
| 2011/07/15 | 307 | 307 | 303 | 306 | 2,679,000 |
| 2011/07/14 | 309 | 309 | 304 | 306 | 2,777,000 |
| 2011/07/13 | 305 | 311 | 305 | 310 | 3,928,000 |
| 2011/07/12 | 306 | 309 | 305 | 307 | 4,197,000 |
| 2011/07/11 | 311 | 313 | 310 | 311 | 1,924,000 |
| 2011/07/08 | 315 | 316 | 311 | 313 | 4,977,000 |
| 2011/07/07 | 315 | 317 | 309 | 311 | 6,154,000 |
| 2011/07/06 | 311 | 316 | 310 | 316 | 5,364,000 |
| 2011/07/05 | 309 | 314 | 308 | 311 | 8,341,000 |
| 2011/07/04 | 310 | 321 | 310 | 311 | 20,430,000 |
| 2011/07/01 | 296 | 296 | 291 | 294 | 3,006,000 |
| 2011/06/30 | 291 | 294 | 288 | 292 | 4,051,000 |
| 2011/06/29 | 291 | 291 | 287 | 289 | 3,979,000 |
| 2011/06/28 | 283 | 290 | 282 | 286 | 5,580,000 |
| 2011/06/27 | 282 | 286 | 279 | 283 | 5,031,000 |
| 2011/06/24 | 278 | 283 | 276 | 281 | 6,313,000 |
| 2011/06/23 | 273 | 280 | 273 | 277 | 3,164,000 |
| 2011/06/22 | 273 | 276 | 271 | 273 | 5,893,000 |
| 2011/06/21 | 270 | 272 | 269 | 271 | 2,722,000 |
| 2011/06/20 | 272 | 274 | 268 | 268 | 3,393,000 |
| 2011/06/17 | 281 | 281 | 270 | 270 | 7,662,000 |
| 2011/06/16 | 278 | 281 | 275 | 277 | 3,901,000 |
| 2011/06/15 | 281 | 286 | 280 | 282 | 7,043,000 |
| 2011/06/14 | 272 | 275 | 271 | 273 | 1,914,000 |
| 2011/06/13 | 270 | 273 | 269 | 271 | 2,361,000 |
| 2011/06/10 | 277 | 279 | 272 | 274 | 6,421,000 |
| 2011/06/09 | 271 | 273 | 269 | 272 | 4,620,000 |
| 2011/06/08 | 273 | 274 | 267 | 270 | 6,458,000 |
| 2011/06/07 | 276 | 277 | 273 | 274 | 4,652,000 |
| 2011/06/06 | 280 | 281 | 274 | 277 | 4,663,000 |
| 2011/06/03 | 285 | 288 | 281 | 282 | 4,427,000 |
| 2011/06/02 | 291 | 292 | 288 | 288 | 4,411,000 |
| 2011/06/01 | 295 | 299 | 293 | 296 | 6,905,000 |
| 2011/05/31 | 286 | 297 | 285 | 293 | 27,378,000 |
| 2011/05/30 | 284 | 290 | 284 | 288 | 5,860,000 |
| 2011/05/27 | 283 | 290 | 283 | 285 | 4,379,000 |
| 2011/05/26 | 281 | 286 | 279 | 285 | 4,598,000 |
| 2011/05/25 | 282 | 285 | 280 | 281 | 3,620,000 |
| 2011/05/24 | 282 | 288 | 280 | 283 | 4,894,000 |
| 2011/05/23 | 292 | 293 | 285 | 286 | 5,289,000 |
| 2011/05/20 | 290 | 299 | 290 | 293 | 6,498,000 |
| 2011/05/19 | 300 | 303 | 292 | 293 | 13,068,000 |
| 2011/05/18 | 280 | 290 | 274 | 287 | 12,525,000 |
| 2011/05/17 | 280 | 284 | 270 | 282 | 13,629,000 |
| 2011/05/16 | 290 | 292 | 286 | 288 | 5,589,000 |
| 2011/05/13 | 294 | 296 | 286 | 292 | 5,788,000 |
| 2011/05/12 | 296 | 301 | 294 | 294 | 4,177,000 |
| 2011/05/11 | 306 | 307 | 300 | 301 | 4,907,000 |
| 2011/05/10 | 300 | 306 | 299 | 305 | 4,035,000 |
| 2011/05/09 | 304 | 306 | 300 | 302 | 4,120,000 |
| 2011/05/06 | 295 | 301 | 294 | 300 | 4,653,000 |
| 2011/05/02 | 294 | 301 | 293 | 299 | 5,273,000 |
| 2011/04/28 | 289 | 292 | 287 | 291 | 4,197,000 |
| 2011/04/27 | 289 | 289 | 286 | 287 | 2,953,000 |
| 2011/04/26 | 289 | 289 | 287 | 288 | 3,107,000 |
| 2011/04/25 | 288 | 291 | 288 | 289 | 2,329,000 |
| 2011/04/22 | 287 | 289 | 285 | 286 | 4,968,000 |
| 2011/04/21 | 290 | 294 | 287 | 293 | 4,929,000 |
| 2011/04/20 | 289 | 291 | 286 | 287 | 4,706,000 |
| 2011/04/19 | 285 | 287 | 283 | 285 | 4,154,000 |
| 2011/04/18 | 288 | 291 | 286 | 286 | 5,392,000 |
| 2011/04/15 | 293 | 293 | 285 | 287 | 8,582,000 |
| 2011/04/14 | 285 | 292 | 283 | 289 | 5,474,000 |
| 2011/04/13 | 284 | 290 | 283 | 288 | 4,762,000 |
| 2011/04/12 | 287 | 289 | 280 | 284 | 8,590,000 |
| 2011/04/11 | 291 | 296 | 289 | 291 | 3,954,000 |
| 2011/04/08 | 289 | 297 | 285 | 294 | 5,931,000 |
| 2011/04/07 | 295 | 297 | 286 | 289 | 7,863,000 |
| 2011/04/06 | 301 | 301 | 287 | 289 | 8,015,000 |
| 2011/04/05 | 305 | 306 | 291 | 296 | 7,703,000 |
| 2011/04/04 | 313 | 314 | 305 | 307 | 4,672,000 |
| 2011/04/01 | 316 | 320 | 312 | 316 | 9,266,000 |
| 2011/03/31 | 315 | 315 | 304 | 311 | 3,902,000 |
| 2011/03/30 | 304 | 308 | 302 | 308 | 6,278,000 |
| 2011/03/29 | 305 | 309 | 298 | 304 | 8,164,000 |
| 2011/03/28 | 306 | 313 | 300 | 304 | 6,803,000 |
| 2011/03/25 | 319 | 320 | 307 | 312 | 5,618,000 |
| 2011/03/24 | 319 | 324 | 312 | 314 | 5,668,000 |
| 2011/03/23 | 327 | 329 | 315 | 319 | 6,984,000 |
| 2011/03/22 | 330 | 339 | 328 | 332 | 11,195,000 |
| 2011/03/18 | 314 | 321 | 303 | 308 | 9,721,000 |
| 2011/03/17 | 288 | 305 | 285 | 298 | 9,172,000 |
| 2011/03/16 | 299 | 314 | 294 | 305 | 9,046,000 |
| 2011/03/15 | 325 | 329 | 266 | 297 | 10,907,000 |
| 2011/03/14 | 338 | 349 | 322 | 331 | 13,347,000 |
| 2011/03/11 | 371 | 374 | 366 | 367 | 9,433,000 |
| 2011/03/10 | 385 | 387 | 373 | 378 | 5,299,000 |
| 2011/03/09 | 387 | 392 | 385 | 386 | 8,978,000 |
| 2011/03/08 | 377 | 380 | 374 | 376 | 3,881,000 |
| 2011/03/07 | 378 | 382 | 374 | 378 | 4,549,000 |
| 2011/03/04 | 380 | 381 | 375 | 380 | 6,845,000 |
| 2011/03/03 | 377 | 378 | 373 | 375 | 3,037,000 |
| 2011/03/02 | 383 | 384 | 374 | 377 | 4,309,000 |
| 2011/03/01 | 387 | 389 | 384 | 389 | 2,762,000 |
| 2011/02/28 | 378 | 386 | 376 | 384 | 6,630,000 |
| 2011/02/25 | 376 | 380 | 373 | 379 | 5,124,000 |
| 2011/02/24 | 380 | 384 | 376 | 378 | 4,566,000 |
| 2011/02/23 | 379 | 390 | 378 | 381 | 7,667,000 |
| 2011/02/22 | 392 | 393 | 383 | 387 | 5,790,000 |
| 2011/02/21 | 392 | 397 | 387 | 395 | 4,988,000 |
| 2011/02/18 | 393 | 397 | 390 | 393 | 3,427,000 |
| 2011/02/17 | 399 | 401 | 394 | 396 | 4,374,000 |
| 2011/02/16 | 396 | 404 | 395 | 397 | 8,338,000 |
| 2011/02/15 | 396 | 409 | 393 | 396 | 11,525,000 |
| 2011/02/14 | 389 | 394 | 389 | 390 | 5,008,000 |
| 2011/02/10 | 382 | 392 | 381 | 388 | 6,433,000 |
| 2011/02/09 | 390 | 390 | 381 | 384 | 4,818,000 |
| 2011/02/08 | 394 | 395 | 386 | 389 | 5,075,000 |
| 2011/02/07 | 399 | 400 | 390 | 391 | 4,725,000 |
| 2011/02/04 | 395 | 400 | 393 | 394 | 4,362,000 |
| 2011/02/03 | 385 | 392 | 385 | 390 | 4,644,000 |
| 2011/02/02 | 381 | 390 | 380 | 388 | 6,125,000 |
| 2011/02/01 | 378 | 383 | 372 | 376 | 3,117,000 |
| 2011/01/31 | 370 | 378 | 368 | 377 | 4,578,000 |
| 2011/01/28 | 389 | 389 | 372 | 378 | 6,787,000 |
| 2011/01/27 | 387 | 391 | 383 | 387 | 3,770,000 |
| 2011/01/26 | 386 | 389 | 384 | 388 | 2,894,000 |
| 2011/01/25 | 389 | 396 | 389 | 391 | 4,236,000 |
| 2011/01/24 | 388 | 390 | 380 | 387 | 4,531,000 |
| 2011/01/21 | 401 | 402 | 383 | 388 | 8,351,000 |
| 2011/01/20 | 403 | 407 | 398 | 400 | 4,554,000 |
| 2011/01/19 | 403 | 412 | 401 | 410 | 6,997,000 |
| 2011/01/18 | 398 | 405 | 398 | 401 | 6,420,000 |
| 2011/01/17 | 406 | 409 | 398 | 401 | 4,909,000 |
| 2011/01/14 | 400 | 408 | 400 | 402 | 7,789,000 |
| 2011/01/13 | 402 | 414 | 402 | 405 | 12,074,000 |
| 2011/01/12 | 393 | 398 | 390 | 395 | 10,631,000 |
| 2011/01/11 | 392 | 392 | 388 | 390 | 3,883,000 |
| 2011/01/07 | 392 | 395 | 387 | 392 | 3,007,000 |
| 2011/01/06 | 385 | 395 | 384 | 391 | 7,102,000 |
| 2011/01/05 | 382 | 385 | 380 | 384 | 4,463,000 |
| 2011/01/04 | 379 | 383 | 379 | 380 | 4,081,000 |