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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,155 | 1,173 | 1,133 | 1,168 | 3,910,000 |
| 2013/12/27 | 1,160 | 1,164 | 1,139 | 1,148 | 3,578,000 |
| 2013/12/26 | 1,140 | 1,164 | 1,118 | 1,155 | 3,708,000 |
| 2013/12/25 | 1,125 | 1,140 | 1,121 | 1,138 | 3,414,000 |
| 2013/12/24 | 1,142 | 1,150 | 1,121 | 1,128 | 5,454,000 |
| 2013/12/20 | 1,118 | 1,144 | 1,112 | 1,140 | 9,330,000 |
| 2013/12/19 | 1,119 | 1,138 | 1,090 | 1,130 | 12,703,000 |
| 2013/12/18 | 1,013 | 1,061 | 1,006 | 1,059 | 6,200,000 |
| 2013/12/17 | 1,042 | 1,051 | 1,008 | 1,018 | 5,718,000 |
| 2013/12/16 | 1,055 | 1,056 | 1,032 | 1,039 | 5,294,000 |
| 2013/12/13 | 1,032 | 1,078 | 1,031 | 1,061 | 14,422,000 |
| 2013/12/12 | 1,001 | 1,034 | 997 | 1,022 | 7,589,000 |
| 2013/12/11 | 1,013 | 1,018 | 995 | 1,007 | 2,808,000 |
| 2013/12/10 | 1,013 | 1,030 | 1,013 | 1,023 | 4,143,000 |
| 2013/12/09 | 1,019 | 1,029 | 1,012 | 1,021 | 4,496,000 |
| 2013/12/06 | 1,005 | 1,011 | 988 | 998 | 4,367,000 |
| 2013/12/05 | 996 | 1,029 | 994 | 1,003 | 10,785,000 |
| 2013/12/04 | 990 | 1,001 | 977 | 986 | 4,658,000 |
| 2013/12/03 | 1,013 | 1,013 | 994 | 1,007 | 4,532,000 |
| 2013/12/02 | 1,019 | 1,019 | 997 | 1,001 | 3,807,000 |
| 2013/11/29 | 1,018 | 1,022 | 1,003 | 1,012 | 4,667,000 |
| 2013/11/28 | 1,029 | 1,037 | 1,013 | 1,025 | 3,999,000 |
| 2013/11/27 | 998 | 1,030 | 998 | 1,013 | 8,612,000 |
| 2013/11/26 | 1,013 | 1,030 | 1,000 | 1,003 | 6,073,000 |
| 2013/11/25 | 1,006 | 1,047 | 1,000 | 1,029 | 14,147,000 |
| 2013/11/22 | 1,008 | 1,055 | 1,003 | 1,015 | 21,746,000 |
| 2013/11/21 | 975 | 997 | 963 | 993 | 7,438,000 |
| 2013/11/20 | 981 | 987 | 959 | 965 | 3,761,000 |
| 2013/11/19 | 986 | 1,012 | 966 | 977 | 10,637,000 |
| 2013/11/18 | 990 | 1,032 | 978 | 990 | 12,112,000 |
| 2013/11/15 | 956 | 979 | 951 | 975 | 7,044,000 |
| 2013/11/14 | 935 | 954 | 932 | 946 | 5,351,000 |
| 2013/11/13 | 904 | 939 | 903 | 927 | 7,116,000 |
| 2013/11/12 | 855 | 905 | 855 | 903 | 6,679,000 |
| 2013/11/11 | 909 | 909 | 846 | 853 | 7,434,000 |
| 2013/11/08 | 903 | 918 | 894 | 901 | 3,244,000 |
| 2013/11/07 | 930 | 933 | 917 | 918 | 2,877,000 |
| 2013/11/06 | 912 | 922 | 907 | 915 | 2,055,000 |
| 2013/11/05 | 926 | 926 | 907 | 911 | 2,390,000 |
| 2013/11/01 | 926 | 932 | 905 | 912 | 3,566,000 |
| 2013/10/31 | 938 | 945 | 915 | 917 | 4,648,000 |
| 2013/10/30 | 937 | 946 | 930 | 936 | 2,687,000 |
| 2013/10/29 | 922 | 938 | 922 | 930 | 1,730,000 |
| 2013/10/28 | 926 | 935 | 914 | 935 | 2,378,000 |
| 2013/10/25 | 928 | 940 | 918 | 918 | 4,216,000 |
| 2013/10/24 | 928 | 932 | 910 | 928 | 4,980,000 |
| 2013/10/23 | 963 | 970 | 935 | 935 | 6,793,000 |
| 2013/10/22 | 959 | 959 | 944 | 947 | 3,036,000 |
| 2013/10/21 | 939 | 961 | 936 | 958 | 5,506,000 |
| 2013/10/18 | 916 | 940 | 915 | 935 | 3,739,000 |
| 2013/10/17 | 929 | 930 | 912 | 918 | 2,549,000 |
| 2013/10/16 | 920 | 929 | 910 | 918 | 2,549,000 |
| 2013/10/15 | 930 | 936 | 916 | 925 | 3,840,000 |
| 2013/10/11 | 918 | 932 | 911 | 924 | 6,451,000 |
| 2013/10/10 | 913 | 916 | 899 | 903 | 3,491,000 |
| 2013/10/09 | 850 | 905 | 840 | 899 | 7,606,000 |
| 2013/10/08 | 830 | 875 | 829 | 864 | 3,888,000 |
| 2013/10/07 | 868 | 871 | 848 | 850 | 2,795,000 |
| 2013/10/04 | 859 | 879 | 850 | 874 | 4,473,000 |
| 2013/10/03 | 872 | 879 | 862 | 862 | 3,358,000 |
| 2013/10/02 | 903 | 907 | 872 | 877 | 5,174,000 |
| 2013/10/01 | 893 | 912 | 893 | 903 | 4,073,000 |
| 2013/09/30 | 892 | 915 | 891 | 898 | 3,092,000 |
| 2013/09/27 | 909 | 922 | 906 | 913 | 2,937,000 |
| 2013/09/26 | 904 | 916 | 891 | 915 | 3,580,000 |
| 2013/09/25 | 907 | 915 | 897 | 898 | 4,022,000 |
| 2013/09/24 | 922 | 926 | 900 | 912 | 7,986,000 |
| 2013/09/20 | 961 | 965 | 948 | 950 | 4,873,000 |
| 2013/09/19 | 950 | 964 | 944 | 964 | 7,864,000 |
| 2013/09/18 | 922 | 931 | 915 | 927 | 4,415,000 |
| 2013/09/17 | 921 | 927 | 911 | 912 | 2,672,000 |
| 2013/09/13 | 917 | 932 | 909 | 917 | 5,278,000 |
| 2013/09/12 | 926 | 928 | 896 | 915 | 5,766,000 |
| 2013/09/11 | 955 | 958 | 929 | 933 | 6,113,000 |
| 2013/09/10 | 950 | 963 | 937 | 953 | 6,919,000 |
| 2013/09/09 | 963 | 966 | 928 | 939 | 11,450,000 |
| 2013/09/06 | 911 | 912 | 873 | 888 | 7,555,000 |
| 2013/09/05 | 941 | 943 | 908 | 912 | 8,516,000 |
| 2013/09/04 | 896 | 932 | 890 | 928 | 10,395,000 |
| 2013/09/03 | 898 | 909 | 873 | 898 | 8,816,000 |
| 2013/09/02 | 845 | 887 | 841 | 885 | 8,943,000 |
| 2013/08/30 | 851 | 865 | 836 | 839 | 5,516,000 |
| 2013/08/29 | 834 | 843 | 816 | 840 | 8,931,000 |
| 2013/08/28 | 818 | 845 | 817 | 827 | 11,518,000 |
| 2013/08/27 | 871 | 879 | 842 | 848 | 8,893,000 |
| 2013/08/26 | 884 | 902 | 879 | 886 | 5,370,000 |
| 2013/08/23 | 881 | 897 | 874 | 884 | 8,427,000 |
| 2013/08/22 | 830 | 863 | 825 | 852 | 7,484,000 |
| 2013/08/21 | 840 | 854 | 822 | 842 | 7,212,000 |
| 2013/08/20 | 822 | 868 | 820 | 843 | 6,996,000 |
| 2013/08/19 | 838 | 845 | 813 | 837 | 5,917,000 |
| 2013/08/16 | 811 | 859 | 810 | 846 | 7,314,000 |
| 2013/08/15 | 833 | 847 | 819 | 824 | 6,168,000 |
| 2013/08/14 | 842 | 858 | 829 | 854 | 5,629,000 |
| 2013/08/13 | 800 | 834 | 798 | 832 | 5,979,000 |
| 2013/08/12 | 795 | 801 | 779 | 789 | 7,144,000 |
| 2013/08/09 | 840 | 847 | 812 | 819 | 8,149,000 |
| 2013/08/08 | 852 | 870 | 836 | 846 | 11,996,000 |
| 2013/08/07 | 891 | 895 | 872 | 874 | 3,979,000 |
| 2013/08/06 | 900 | 915 | 879 | 915 | 4,383,000 |
| 2013/08/05 | 894 | 908 | 891 | 896 | 3,561,000 |
| 2013/08/02 | 882 | 906 | 877 | 906 | 9,564,000 |
| 2013/08/01 | 830 | 867 | 830 | 867 | 7,097,000 |
| 2013/07/31 | 824 | 831 | 809 | 815 | 5,888,000 |
| 2013/07/30 | 818 | 852 | 809 | 837 | 11,533,000 |
| 2013/07/29 | 807 | 833 | 805 | 818 | 10,756,000 |
| 2013/07/26 | 845 | 847 | 822 | 826 | 11,274,000 |
| 2013/07/25 | 886 | 893 | 860 | 862 | 7,897,000 |
| 2013/07/24 | 888 | 893 | 878 | 888 | 4,178,000 |
| 2013/07/23 | 888 | 906 | 882 | 892 | 5,133,000 |
| 2013/07/22 | 871 | 894 | 864 | 892 | 6,417,000 |
| 2013/07/19 | 880 | 896 | 851 | 867 | 11,502,000 |
| 2013/07/18 | 884 | 884 | 865 | 877 | 8,164,000 |
| 2013/07/17 | 882 | 887 | 872 | 880 | 4,780,000 |
| 2013/07/16 | 889 | 897 | 881 | 890 | 4,798,000 |
| 2013/07/12 | 894 | 898 | 871 | 880 | 7,630,000 |
| 2013/07/11 | 858 | 899 | 856 | 894 | 8,848,000 |
| 2013/07/10 | 894 | 898 | 865 | 874 | 6,094,000 |
| 2013/07/09 | 898 | 906 | 881 | 897 | 7,603,000 |
| 2013/07/08 | 910 | 920 | 872 | 878 | 9,331,000 |
| 2013/07/05 | 892 | 898 | 872 | 898 | 7,251,000 |
| 2013/07/04 | 860 | 894 | 860 | 887 | 9,024,000 |
| 2013/07/03 | 870 | 876 | 850 | 868 | 10,209,000 |
| 2013/07/02 | 846 | 870 | 842 | 866 | 9,930,000 |
| 2013/07/01 | 835 | 842 | 811 | 839 | 8,055,000 |
| 2013/06/28 | 800 | 839 | 800 | 826 | 15,037,000 |
| 2013/06/27 | 727 | 788 | 716 | 787 | 17,609,000 |
| 2013/06/26 | 730 | 740 | 714 | 720 | 14,306,000 |
| 2013/06/25 | 720 | 727 | 693 | 712 | 12,267,000 |
| 2013/06/24 | 721 | 740 | 713 | 715 | 9,131,000 |
| 2013/06/21 | 701 | 737 | 673 | 719 | 17,032,000 |
| 2013/06/20 | 745 | 748 | 720 | 723 | 11,097,000 |
| 2013/06/19 | 787 | 795 | 754 | 768 | 8,128,000 |
| 2013/06/18 | 748 | 782 | 743 | 778 | 9,296,000 |
| 2013/06/17 | 727 | 740 | 704 | 738 | 12,792,000 |
| 2013/06/14 | 749 | 766 | 728 | 742 | 15,459,000 |
| 2013/06/13 | 750 | 760 | 717 | 719 | 13,027,000 |
| 2013/06/12 | 763 | 772 | 735 | 770 | 14,227,000 |
| 2013/06/11 | 816 | 834 | 782 | 788 | 15,832,000 |
| 2013/06/10 | 831 | 839 | 809 | 829 | 15,650,000 |
| 2013/06/07 | 729 | 809 | 728 | 787 | 34,222,000 |
| 2013/06/06 | 759 | 792 | 742 | 744 | 24,721,000 |
| 2013/06/05 | 819 | 841 | 751 | 766 | 20,727,000 |
| 2013/06/04 | 736 | 825 | 731 | 811 | 27,626,000 |
| 2013/06/03 | 754 | 776 | 719 | 740 | 22,802,000 |
| 2013/05/31 | 771 | 807 | 751 | 784 | 58,046,000 |
| 2013/05/30 | 793 | 798 | 737 | 746 | 27,071,000 |
| 2013/05/29 | 822 | 834 | 786 | 818 | 22,228,000 |
| 2013/05/28 | 806 | 824 | 770 | 815 | 18,452,000 |
| 2013/05/27 | 772 | 841 | 771 | 821 | 16,577,000 |
| 2013/05/24 | 845 | 846 | 762 | 804 | 20,273,000 |
| 2013/05/23 | 889 | 900 | 772 | 785 | 30,815,000 |
| 2013/05/22 | 894 | 932 | 869 | 902 | 17,748,000 |
| 2013/05/21 | 917 | 918 | 895 | 900 | 9,683,000 |
| 2013/05/20 | 927 | 933 | 894 | 914 | 10,983,000 |
| 2013/05/17 | 888 | 934 | 873 | 927 | 23,368,000 |
| 2013/05/16 | 859 | 932 | 835 | 873 | 23,449,000 |
| 2013/05/15 | 870 | 878 | 834 | 858 | 20,649,000 |
| 2013/05/14 | 859 | 886 | 842 | 859 | 14,904,000 |
| 2013/05/13 | 873 | 918 | 785 | 868 | 27,856,000 |
| 2013/05/10 | 914 | 919 | 898 | 903 | 10,555,000 |
| 2013/05/09 | 901 | 925 | 890 | 899 | 12,394,000 |
| 2013/05/08 | 923 | 926 | 900 | 905 | 11,648,000 |
| 2013/05/07 | 928 | 934 | 917 | 929 | 15,443,000 |
| 2013/05/02 | 905 | 918 | 882 | 896 | 10,626,000 |
| 2013/05/01 | 909 | 943 | 895 | 905 | 24,283,000 |
| 2013/04/30 | 876 | 917 | 876 | 901 | 11,945,000 |
| 2013/04/26 | 880 | 912 | 878 | 884 | 15,579,000 |
| 2013/04/25 | 914 | 914 | 880 | 889 | 19,840,000 |
| 2013/04/24 | 936 | 938 | 894 | 914 | 18,763,000 |
| 2013/04/23 | 959 | 965 | 918 | 922 | 23,726,000 |
| 2013/04/22 | 988 | 992 | 966 | 974 | 23,652,000 |
| 2013/04/19 | 933 | 973 | 920 | 973 | 25,098,000 |
| 2013/04/18 | 942 | 966 | 919 | 926 | 22,800,000 |
| 2013/04/17 | 944 | 958 | 931 | 935 | 14,504,000 |
| 2013/04/16 | 892 | 952 | 889 | 939 | 27,995,000 |
| 2013/04/15 | 939 | 954 | 920 | 923 | 24,124,000 |
| 2013/04/12 | 928 | 971 | 916 | 959 | 37,019,000 |
| 2013/04/11 | 965 | 971 | 873 | 919 | 37,874,000 |
| 2013/04/10 | 935 | 993 | 922 | 941 | 34,571,000 |
| 2013/04/09 | 997 | 998 | 938 | 949 | 40,222,000 |
| 2013/04/08 | 932 | 999 | 914 | 994 | 61,414,000 |
| 2013/04/05 | 812 | 857 | 788 | 857 | 40,723,000 |
| 2013/04/04 | 647 | 707 | 636 | 707 | 28,387,000 |
| 2013/04/03 | 662 | 673 | 645 | 657 | 19,204,000 |
| 2013/04/02 | 595 | 670 | 586 | 668 | 31,290,000 |
| 2013/04/01 | 650 | 665 | 610 | 615 | 14,533,000 |
| 2013/03/29 | 677 | 684 | 642 | 659 | 12,621,000 |
| 2013/03/28 | 664 | 670 | 646 | 668 | 14,864,000 |
| 2013/03/27 | 650 | 680 | 642 | 674 | 22,952,000 |
| 2013/03/26 | 640 | 649 | 623 | 637 | 16,687,000 |
| 2013/03/25 | 622 | 655 | 618 | 650 | 17,170,000 |
| 2013/03/22 | 615 | 630 | 610 | 614 | 11,260,000 |
| 2013/03/21 | 640 | 640 | 620 | 625 | 15,230,000 |
| 2013/03/19 | 625 | 642 | 614 | 627 | 20,057,000 |
| 2013/03/18 | 630 | 638 | 610 | 613 | 20,838,000 |
| 2013/03/15 | 659 | 661 | 621 | 640 | 29,934,000 |
| 2013/03/14 | 594 | 643 | 593 | 642 | 31,897,000 |
| 2013/03/13 | 574 | 599 | 574 | 584 | 9,009,000 |
| 2013/03/12 | 605 | 610 | 577 | 582 | 12,732,000 |
| 2013/03/11 | 579 | 603 | 570 | 595 | 19,673,000 |
| 2013/03/08 | 550 | 575 | 541 | 570 | 21,801,000 |
| 2013/03/07 | 560 | 560 | 533 | 541 | 11,911,000 |
| 2013/03/06 | 549 | 564 | 544 | 554 | 13,221,000 |
| 2013/03/05 | 556 | 564 | 533 | 535 | 17,424,000 |
| 2013/03/04 | 571 | 591 | 553 | 555 | 29,836,000 |
| 2013/03/01 | 515 | 561 | 514 | 554 | 38,934,000 |
| 2013/02/28 | 489 | 522 | 487 | 517 | 22,670,000 |
| 2013/02/27 | 497 | 505 | 474 | 477 | 13,802,000 |
| 2013/02/26 | 465 | 508 | 463 | 489 | 24,721,000 |
| 2013/02/25 | 456 | 477 | 452 | 476 | 19,052,000 |
| 2013/02/22 | 436 | 443 | 426 | 441 | 5,991,000 |
| 2013/02/21 | 438 | 449 | 436 | 440 | 5,784,000 |
| 2013/02/20 | 456 | 457 | 441 | 442 | 8,120,000 |
| 2013/02/19 | 454 | 457 | 449 | 451 | 8,820,000 |
| 2013/02/18 | 430 | 458 | 430 | 457 | 20,996,000 |
| 2013/02/15 | 428 | 431 | 413 | 426 | 10,839,000 |
| 2013/02/14 | 416 | 438 | 412 | 434 | 19,817,000 |
| 2013/02/13 | 414 | 419 | 398 | 402 | 5,716,000 |
| 2013/02/12 | 421 | 422 | 411 | 415 | 8,083,000 |
| 2013/02/08 | 420 | 425 | 411 | 413 | 9,451,000 |
| 2013/02/07 | 422 | 438 | 420 | 431 | 11,731,000 |
| 2013/02/06 | 411 | 429 | 409 | 426 | 9,550,000 |
| 2013/02/05 | 417 | 421 | 401 | 403 | 9,875,000 |
| 2013/02/04 | 425 | 429 | 418 | 423 | 7,936,000 |
| 2013/02/01 | 433 | 433 | 417 | 419 | 9,864,000 |
| 2013/01/31 | 432 | 436 | 421 | 428 | 10,785,000 |
| 2013/01/30 | 421 | 434 | 413 | 431 | 9,979,000 |
| 2013/01/29 | 423 | 427 | 415 | 419 | 8,907,000 |
| 2013/01/28 | 419 | 431 | 410 | 425 | 10,330,000 |
| 2013/01/25 | 428 | 428 | 409 | 415 | 8,882,000 |
| 2013/01/24 | 404 | 422 | 404 | 420 | 6,582,000 |
| 2013/01/23 | 417 | 423 | 409 | 409 | 6,392,000 |
| 2013/01/22 | 420 | 434 | 414 | 425 | 11,587,000 |
| 2013/01/21 | 424 | 427 | 411 | 418 | 6,913,000 |
| 2013/01/18 | 416 | 424 | 412 | 420 | 11,842,000 |
| 2013/01/17 | 409 | 415 | 398 | 405 | 11,423,000 |
| 2013/01/16 | 434 | 435 | 410 | 412 | 9,863,000 |
| 2013/01/15 | 434 | 444 | 429 | 435 | 7,353,000 |
| 2013/01/11 | 434 | 443 | 426 | 431 | 8,037,000 |
| 2013/01/10 | 432 | 437 | 421 | 433 | 13,769,000 |
| 2013/01/09 | 417 | 439 | 412 | 435 | 13,119,000 |
| 2013/01/08 | 430 | 431 | 409 | 428 | 12,070,000 |
| 2013/01/07 | 447 | 448 | 433 | 437 | 5,518,000 |
| 2013/01/04 | 456 | 457 | 436 | 442 | 10,825,000 |