日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2014/12/30 903 904 879 881 3,624,000
2014/12/29 908 915 891 902 2,597,000
2014/12/26 884 914 883 909 3,795,000
2014/12/25 885 893 881 885 1,912,000
2014/12/24 906 909 886 890 3,691,000
2014/12/22 891 896 881 895 4,845,000
2014/12/19 881 896 875 889 9,824,000
2014/12/18 891 893 867 869 8,370,000
2014/12/17 885 887 867 879 10,755,000
2014/12/16 892 899 888 895 6,047,000
2014/12/15 911 917 905 908 4,611,000
2014/12/12 903 932 901 926 7,511,000
2014/12/11 905 916 898 909 4,423,000
2014/12/10 932 939 909 928 4,810,000
2014/12/09 955 956 945 950 2,762,000
2014/12/08 986 987 961 965 3,501,000
2014/12/05 971 984 971 980 2,961,000
2014/12/04 984 986 968 977 3,035,000
2014/12/03 973 987 968 980 5,345,000
2014/12/02 966 982 957 964 3,349,000
2014/12/01 940 964 940 963 2,914,000
2014/11/28 930 954 927 947 4,574,000
2014/11/27 941 944 921 923 5,171,000
2014/11/26 968 974 945 950 6,011,000
2014/11/25 1,001 1,004 973 977 4,264,000
2014/11/21 981 999 977 995 5,178,000
2014/11/20 1,009 1,009 980 981 3,385,000
2014/11/19 1,002 1,010 995 1,001 4,035,000
2014/11/18 997 1,010 986 994 6,821,000
2014/11/17 1,013 1,016 977 982 8,045,000
2014/11/14 991 1,010 974 1,008 9,903,000
2014/11/13 960 978 956 974 4,652,000
2014/11/12 967 1,005 964 964 12,323,000
2014/11/11 930 959 929 953 7,126,000
2014/11/10 913 935 905 924 4,626,000
2014/11/07 926 930 908 911 3,873,000
2014/11/06 958 961 905 912 12,161,000
2014/11/05 970 978 951 958 8,262,000
2014/11/04 990 999 968 984 18,533,000
2014/10/31 842 958 842 945 13,892,000
2014/10/30 830 841 830 840 2,821,000
2014/10/29 817 830 809 825 3,133,000
2014/10/28 811 820 804 812 2,180,000
2014/10/27 812 820 806 816 2,752,000
2014/10/24 811 814 804 805 2,753,000
2014/10/23 797 808 792 801 2,434,000
2014/10/22 810 821 797 806 4,410,000
2014/10/21 802 807 786 790 3,810,000
2014/10/20 783 805 782 801 4,488,000
2014/10/17 766 776 757 760 3,487,000
2014/10/16 773 774 763 769 3,507,000
2014/10/15 789 797 784 791 2,791,000
2014/10/14 796 799 784 788 4,676,000
2014/10/10 799 820 793 815 5,334,000
2014/10/09 830 840 813 814 4,906,000
2014/10/08 824 829 817 827 3,335,000
2014/10/07 841 849 837 838 3,472,000
2014/10/06 858 860 841 846 3,863,000
2014/10/03 858 866 842 850 4,127,000
2014/10/02 873 882 857 859 6,102,000
2014/10/01 890 892 876 876 2,926,000
2014/09/30 887 889 876 887 2,522,000
2014/09/29 901 902 887 890 2,343,000
2014/09/26 882 894 878 892 3,377,000
2014/09/25 879 885 874 885 2,873,000
2014/09/24 879 881 869 873 3,181,000
2014/09/22 888 894 876 881 2,684,000
2014/09/19 893 899 886 891 3,155,000
2014/09/18 885 896 883 889 2,914,000
2014/09/17 891 892 872 877 4,058,000
2014/09/16 906 908 889 892 3,536,000
2014/09/12 909 918 902 912 4,722,000
2014/09/11 917 923 912 914 3,381,000
2014/09/10 913 914 894 907 5,710,000
2014/09/09 936 938 918 920 2,786,000
2014/09/08 934 940 929 933 1,878,000
2014/09/05 945 945 925 932 3,347,000
2014/09/04 941 945 932 936 3,634,000
2014/09/03 931 949 925 935 5,928,000
2014/09/02 909 929 905 923 5,139,000
2014/09/01 895 909 894 903 2,116,000
2014/08/29 896 900 881 890 3,350,000
2014/08/28 904 905 898 902 1,749,000
2014/08/27 906 913 903 908 2,653,000
2014/08/26 919 922 905 905 2,942,000
2014/08/25 918 921 904 917 3,104,000
2014/08/22 922 928 913 917 3,750,000
2014/08/21 911 920 905 916 4,094,000
2014/08/20 906 912 901 901 2,782,000
2014/08/19 901 910 896 907 5,401,000
2014/08/18 900 912 886 887 7,853,000
2014/08/15 850 865 846 862 3,291,000
2014/08/14 845 846 834 841 3,171,000
2014/08/13 834 850 830 843 3,953,000
2014/08/12 845 854 840 841 2,640,000
2014/08/11 851 860 842 845 3,281,000
2014/08/08 841 841 821 821 3,249,000
2014/08/07 846 849 834 848 3,578,000
2014/08/06 861 871 845 847 3,750,000
2014/08/05 873 875 856 858 3,127,000
2014/08/04 884 885 876 878 2,052,000
2014/08/01 881 894 877 890 3,714,000
2014/07/31 879 898 875 890 4,357,000
2014/07/30 876 879 867 869 3,501,000
2014/07/29 879 880 871 879 2,795,000
2014/07/28 878 885 869 877 3,151,000
2014/07/25 871 884 866 880 3,648,000
2014/07/24 856 871 853 865 5,038,000
2014/07/23 885 886 872 874 2,053,000
2014/07/22 891 896 882 884 2,085,000
2014/07/18 861 886 858 881 4,136,000
2014/07/17 907 908 877 881 7,088,000
2014/07/16 912 922 903 912 3,649,000
2014/07/15 912 929 911 914 3,428,000
2014/07/14 903 909 886 906 4,999,000
2014/07/11 912 918 899 911 5,134,000
2014/07/10 936 947 930 932 4,202,000
2014/07/09 924 933 918 931 3,012,000
2014/07/08 929 931 912 927 2,757,000
2014/07/07 939 939 928 929 1,757,000
2014/07/04 951 951 936 941 2,366,000
2014/07/03 946 947 935 940 3,510,000
2014/07/02 961 968 937 941 3,466,000
2014/07/01 939 959 938 949 3,706,000
2014/06/30 937 940 925 937 2,931,000
2014/06/27 965 968 935 940 4,710,000
2014/06/26 965 974 957 960 2,890,000
2014/06/25 942 962 942 955 3,315,000
2014/06/24 950 956 933 952 3,557,000
2014/06/23 975 985 963 965 4,872,000
2014/06/20 948 976 940 972 6,639,000
2014/06/19 935 951 926 944 5,148,000
2014/06/18 937 940 922 936 3,642,000
2014/06/17 948 951 925 931 4,153,000
2014/06/16 951 965 946 950 3,712,000
2014/06/13 944 961 939 958 4,810,000
2014/06/12 965 965 956 959 3,139,000
2014/06/11 982 986 968 972 4,373,000
2014/06/10 993 998 984 986 3,837,000
2014/06/09 985 998 977 991 4,265,000
2014/06/06 967 976 958 971 2,954,000
2014/06/05 982 985 948 960 4,329,000
2014/06/04 986 989 966 975 3,506,000
2014/06/03 983 1,005 976 980 6,755,000
2014/06/02 941 977 940 969 5,977,000
2014/05/30 933 938 915 927 4,644,000
2014/05/29 919 929 915 925 3,930,000
2014/05/28 894 930 889 923 7,092,000
2014/05/27 903 922 897 907 5,057,000
2014/05/26 913 913 888 901 4,919,000
2014/05/23 908 915 902 904 5,051,000
2014/05/22 904 906 884 899 5,006,000
2014/05/21 889 895 873 891 3,563,000
2014/05/20 880 913 880 894 5,284,000
2014/05/19 914 918 874 878 5,247,000
2014/05/16 913 921 903 915 4,370,000
2014/05/15 915 930 912 928 4,205,000
2014/05/14 904 919 902 915 4,193,000
2014/05/13 887 907 881 903 6,698,000
2014/05/12 874 889 861 879 6,474,000
2014/05/09 838 857 835 852 4,125,000
2014/05/08 841 856 840 842 4,404,000
2014/05/07 835 848 830 839 4,429,000
2014/05/02 839 855 837 844 3,294,000
2014/05/01 820 838 817 835 2,768,000
2014/04/30 821 822 810 814 2,845,000
2014/04/28 815 821 811 815 2,884,000
2014/04/25 830 840 821 830 3,490,000
2014/04/24 845 853 831 840 4,238,000
2014/04/23 821 838 821 836 4,871,000
2014/04/22 820 822 807 812 3,641,000
2014/04/21 831 833 812 815 2,422,000
2014/04/18 826 835 822 825 2,583,000
2014/04/17 820 832 810 822 5,738,000
2014/04/16 796 821 789 821 5,866,000
2014/04/15 801 804 775 779 4,527,000
2014/04/14 796 806 786 788 3,964,000
2014/04/11 795 813 791 803 6,860,000
2014/04/10 830 834 802 810 5,890,000
2014/04/09 835 842 801 813 8,674,000
2014/04/08 866 872 852 852 4,394,000
2014/04/07 888 893 863 869 6,466,000
2014/04/04 900 918 894 903 7,157,000
2014/04/03 898 907 891 891 6,695,000
2014/04/02 871 904 867 890 6,561,000
2014/04/01 890 890 873 880 4,863,000
2014/03/31 861 887 855 885 9,956,000
2014/03/28 823 842 819 838 5,451,000
2014/03/27 805 828 798 825 5,812,000
2014/03/26 807 819 796 814 7,397,000
2014/03/25 820 824 807 813 5,928,000
2014/03/24 796 836 794 830 6,416,000
2014/03/20 833 835 799 799 6,329,000
2014/03/19 848 851 822 835 5,315,000
2014/03/18 849 856 827 844 6,186,000
2014/03/17 835 861 828 834 10,502,000
2014/03/14 817 836 814 830 9,329,000
2014/03/13 869 869 852 854 3,057,000
2014/03/12 876 879 861 866 7,887,000
2014/03/11 907 909 884 889 4,764,000
2014/03/10 915 918 885 894 5,277,000
2014/03/07 900 920 893 910 10,106,000
2014/03/06 887 895 861 889 9,498,000
2014/03/05 883 897 877 881 15,795,000
2014/03/04 828 871 824 863 8,693,000
2014/03/03 811 831 810 828 6,812,000
2014/02/28 847 848 818 826 9,949,000
2014/02/27 854 864 841 853 6,316,000
2014/02/26 868 877 852 864 9,663,000
2014/02/25 896 896 867 874 6,393,000
2014/02/24 885 908 871 881 6,853,000
2014/02/21 872 887 865 885 6,543,000
2014/02/20 867 884 862 863 7,225,000
2014/02/19 881 894 870 876 8,293,000
2014/02/18 866 899 855 892 9,053,000
2014/02/17 850 876 847 868 7,526,000
2014/02/14 860 867 828 846 12,031,000
2014/02/13 890 899 813 869 25,910,000
2014/02/12 942 953 927 948 6,046,000
2014/02/10 932 943 917 932 3,804,000
2014/02/07 920 921 906 917 5,119,000
2014/02/06 901 917 881 906 11,338,000
2014/02/05 892 898 864 886 11,821,000
2014/02/04 876 898 857 864 15,454,000
2014/02/03 950 965 916 920 10,142,000
2014/01/31 1,001 1,008 958 970 8,020,000
2014/01/30 1,015 1,027 976 988 11,890,000
2014/01/29 1,069 1,074 1,045 1,054 5,708,000
2014/01/28 1,054 1,065 1,042 1,049 5,257,000
2014/01/27 1,050 1,072 1,040 1,054 6,423,000
2014/01/24 1,080 1,100 1,077 1,089 4,687,000
2014/01/23 1,140 1,141 1,112 1,112 3,692,000
2014/01/22 1,140 1,150 1,116 1,133 3,444,000
2014/01/21 1,143 1,165 1,138 1,147 4,013,000
2014/01/20 1,140 1,142 1,123 1,133 3,011,000
2014/01/17 1,144 1,166 1,130 1,145 7,928,000
2014/01/16 1,117 1,132 1,114 1,121 4,581,000
2014/01/15 1,100 1,135 1,098 1,133 5,698,000
2014/01/14 1,072 1,088 1,063 1,072 9,442,000
2014/01/10 1,094 1,117 1,084 1,111 6,222,000
2014/01/09 1,123 1,125 1,107 1,115 5,162,000
2014/01/08 1,132 1,142 1,115 1,139 4,518,000
2014/01/07 1,123 1,128 1,095 1,113 5,931,000
2014/01/06 1,148 1,158 1,121 1,136 5,842,000

このページの先頭へ