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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,326 | 1,349 | 1,318 | 1,323 | 1,030,600 |
| 2015/12/29 | 1,323 | 1,325 | 1,298 | 1,320 | 982,900 |
| 2015/12/28 | 1,300 | 1,333 | 1,295 | 1,321 | 1,268,600 |
| 2015/12/25 | 1,335 | 1,342 | 1,297 | 1,304 | 1,765,700 |
| 2015/12/24 | 1,358 | 1,360 | 1,341 | 1,345 | 1,356,500 |
| 2015/12/22 | 1,371 | 1,380 | 1,342 | 1,351 | 1,653,100 |
| 2015/12/21 | 1,362 | 1,379 | 1,348 | 1,378 | 1,319,100 |
| 2015/12/18 | 1,421 | 1,447 | 1,360 | 1,372 | 3,649,900 |
| 2015/12/17 | 1,428 | 1,445 | 1,418 | 1,433 | 1,340,700 |
| 2015/12/16 | 1,388 | 1,417 | 1,384 | 1,404 | 2,005,700 |
| 2015/12/15 | 1,375 | 1,385 | 1,353 | 1,356 | 1,237,800 |
| 2015/12/14 | 1,379 | 1,389 | 1,356 | 1,386 | 1,498,500 |
| 2015/12/11 | 1,395 | 1,417 | 1,392 | 1,407 | 1,701,300 |
| 2015/12/10 | 1,412 | 1,415 | 1,400 | 1,405 | 1,715,300 |
| 2015/12/09 | 1,421 | 1,442 | 1,414 | 1,433 | 1,097,400 |
| 2015/12/08 | 1,447 | 1,466 | 1,430 | 1,439 | 1,456,000 |
| 2015/12/07 | 1,462 | 1,473 | 1,452 | 1,455 | 1,542,900 |
| 2015/12/04 | 1,476 | 1,489 | 1,440 | 1,457 | 2,305,400 |
| 2015/12/03 | 1,511 | 1,517 | 1,496 | 1,514 | 1,068,700 |
| 2015/12/02 | 1,521 | 1,555 | 1,515 | 1,515 | 1,508,100 |
| 2015/12/01 | 1,485 | 1,519 | 1,481 | 1,513 | 1,358,100 |
| 2015/11/30 | 1,504 | 1,511 | 1,471 | 1,479 | 1,721,500 |
| 2015/11/27 | 1,515 | 1,515 | 1,497 | 1,504 | 855,500 |
| 2015/11/26 | 1,511 | 1,530 | 1,508 | 1,515 | 672,400 |
| 2015/11/25 | 1,513 | 1,535 | 1,507 | 1,512 | 914,200 |
| 2015/11/24 | 1,501 | 1,522 | 1,478 | 1,517 | 1,042,200 |
| 2015/11/20 | 1,515 | 1,522 | 1,485 | 1,506 | 1,351,300 |
| 2015/11/19 | 1,534 | 1,557 | 1,521 | 1,529 | 1,225,400 |
| 2015/11/18 | 1,531 | 1,566 | 1,516 | 1,522 | 2,024,900 |
| 2015/11/17 | 1,516 | 1,529 | 1,495 | 1,519 | 1,186,800 |
| 2015/11/16 | 1,473 | 1,514 | 1,469 | 1,502 | 951,400 |
| 2015/11/13 | 1,498 | 1,520 | 1,495 | 1,510 | 1,557,100 |
| 2015/11/12 | 1,492 | 1,530 | 1,492 | 1,511 | 1,603,200 |
| 2015/11/11 | 1,479 | 1,516 | 1,476 | 1,494 | 1,755,700 |
| 2015/11/10 | 1,453 | 1,484 | 1,450 | 1,480 | 1,924,200 |
| 2015/11/09 | 1,434 | 1,476 | 1,434 | 1,460 | 2,358,200 |
| 2015/11/06 | 1,410 | 1,437 | 1,410 | 1,429 | 1,262,900 |
| 2015/11/05 | 1,383 | 1,434 | 1,374 | 1,417 | 2,693,100 |
| 2015/11/04 | 1,428 | 1,436 | 1,371 | 1,383 | 3,820,600 |
| 2015/11/02 | 1,479 | 1,489 | 1,435 | 1,447 | 2,336,700 |
| 2015/10/30 | 1,511 | 1,524 | 1,465 | 1,509 | 2,865,600 |
| 2015/10/29 | 1,516 | 1,519 | 1,479 | 1,509 | 1,683,600 |
| 2015/10/28 | 1,527 | 1,533 | 1,502 | 1,514 | 1,312,600 |
| 2015/10/27 | 1,533 | 1,571 | 1,528 | 1,533 | 1,199,600 |
| 2015/10/26 | 1,550 | 1,560 | 1,529 | 1,535 | 1,000,800 |
| 2015/10/23 | 1,519 | 1,544 | 1,493 | 1,525 | 2,503,800 |
| 2015/10/22 | 1,483 | 1,489 | 1,462 | 1,472 | 1,356,500 |
| 2015/10/21 | 1,476 | 1,494 | 1,462 | 1,491 | 2,641,700 |
| 2015/10/20 | 1,550 | 1,550 | 1,478 | 1,490 | 2,442,200 |
| 2015/10/19 | 1,575 | 1,575 | 1,535 | 1,551 | 1,307,300 |
| 2015/10/16 | 1,557 | 1,630 | 1,557 | 1,588 | 2,091,200 |
| 2015/10/15 | 1,502 | 1,550 | 1,499 | 1,537 | 1,255,300 |
| 2015/10/14 | 1,536 | 1,542 | 1,507 | 1,514 | 1,112,400 |
| 2015/10/13 | 1,565 | 1,565 | 1,526 | 1,537 | 1,454,400 |
| 2015/10/09 | 1,579 | 1,600 | 1,557 | 1,580 | 1,754,000 |
| 2015/10/08 | 1,529 | 1,564 | 1,510 | 1,557 | 1,875,000 |
| 2015/10/07 | 1,507 | 1,544 | 1,493 | 1,527 | 1,680,800 |
| 2015/10/06 | 1,519 | 1,551 | 1,507 | 1,514 | 1,463,400 |
| 2015/10/05 | 1,475 | 1,505 | 1,469 | 1,493 | 1,256,900 |
| 2015/10/02 | 1,488 | 1,488 | 1,446 | 1,465 | 1,297,100 |
| 2015/10/01 | 1,432 | 1,533 | 1,432 | 1,493 | 2,830,300 |
| 2015/09/30 | 1,428 | 1,441 | 1,395 | 1,421 | 1,730,700 |
| 2015/09/29 | 1,452 | 1,452 | 1,392 | 1,409 | 1,869,400 |
| 2015/09/28 | 1,482 | 1,505 | 1,451 | 1,480 | 1,625,900 |
| 2015/09/25 | 1,398 | 1,482 | 1,398 | 1,481 | 2,295,000 |
| 2015/09/24 | 1,412 | 1,427 | 1,394 | 1,394 | 1,539,800 |
| 2015/09/18 | 1,472 | 1,498 | 1,439 | 1,441 | 2,301,400 |
| 2015/09/17 | 1,421 | 1,444 | 1,408 | 1,443 | 1,044,600 |
| 2015/09/16 | 1,452 | 1,457 | 1,402 | 1,416 | 1,477,900 |
| 2015/09/15 | 1,453 | 1,500 | 1,428 | 1,435 | 2,204,000 |
| 2015/09/14 | 1,449 | 1,480 | 1,442 | 1,445 | 1,140,300 |
| 2015/09/11 | 1,418 | 1,466 | 1,412 | 1,448 | 1,996,600 |
| 2015/09/10 | 1,443 | 1,453 | 1,404 | 1,437 | 2,197,700 |
| 2015/09/09 | 1,408 | 1,470 | 1,384 | 1,462 | 2,616,400 |
| 2015/09/08 | 1,381 | 1,399 | 1,347 | 1,349 | 1,575,700 |
| 2015/09/07 | 1,379 | 1,395 | 1,347 | 1,373 | 2,369,000 |
| 2015/09/04 | 1,450 | 1,456 | 1,375 | 1,398 | 1,674,200 |
| 2015/09/03 | 1,462 | 1,495 | 1,439 | 1,446 | 1,547,900 |
| 2015/09/02 | 1,446 | 1,479 | 1,430 | 1,448 | 1,952,300 |
| 2015/09/01 | 1,514 | 1,521 | 1,462 | 1,462 | 2,072,800 |
| 2015/08/31 | 1,535 | 1,543 | 1,510 | 1,524 | 1,800,000 |
| 2015/08/28 | 1,562 | 1,590 | 1,545 | 1,553 | 2,950,300 |
| 2015/08/27 | 1,520 | 1,562 | 1,520 | 1,544 | 1,991,000 |
| 2015/08/26 | 1,480 | 1,525 | 1,459 | 1,512 | 2,847,400 |
| 2015/08/25 | 1,474 | 1,570 | 1,420 | 1,483 | 4,222,100 |
| 2015/08/24 | 1,620 | 1,623 | 1,515 | 1,536 | 3,674,400 |
| 2015/08/21 | 1,712 | 1,744 | 1,653 | 1,671 | 3,030,100 |
| 2015/08/20 | 1,714 | 1,761 | 1,712 | 1,748 | 1,944,700 |
| 2015/08/19 | 1,722 | 1,757 | 1,714 | 1,714 | 1,418,800 |
| 2015/08/18 | 1,723 | 1,750 | 1,718 | 1,724 | 1,173,800 |
| 2015/08/17 | 1,757 | 1,770 | 1,710 | 1,723 | 1,969,900 |
| 2015/08/14 | 1,696 | 1,766 | 1,686 | 1,756 | 3,343,500 |
| 2015/08/13 | 1,695 | 1,710 | 1,680 | 1,701 | 1,461,300 |
| 2015/08/12 | 1,720 | 1,749 | 1,697 | 1,716 | 2,181,800 |
| 2015/08/11 | 1,706 | 1,738 | 1,697 | 1,724 | 2,023,200 |
| 2015/08/10 | 1,746 | 1,746 | 1,689 | 1,704 | 1,930,400 |
| 2015/08/07 | 1,720 | 1,731 | 1,706 | 1,726 | 1,422,200 |
| 2015/08/06 | 1,730 | 1,750 | 1,703 | 1,708 | 1,937,400 |
| 2015/08/05 | 1,672 | 1,750 | 1,672 | 1,712 | 3,665,800 |
| 2015/08/04 | 1,658 | 1,678 | 1,656 | 1,670 | 1,132,600 |
| 2015/08/03 | 1,725 | 1,731 | 1,661 | 1,677 | 2,262,300 |
| 2015/07/31 | 1,729 | 1,749 | 1,722 | 1,735 | 1,914,000 |
| 2015/07/30 | 1,669 | 1,728 | 1,663 | 1,713 | 2,806,700 |
| 2015/07/29 | 1,686 | 1,686 | 1,644 | 1,656 | 1,226,900 |
| 2015/07/28 | 1,659 | 1,689 | 1,637 | 1,679 | 1,384,800 |
| 2015/07/27 | 1,655 | 1,682 | 1,632 | 1,675 | 1,097,400 |
| 2015/07/24 | 1,658 | 1,691 | 1,656 | 1,662 | 1,556,000 |
| 2015/07/23 | 1,669 | 1,675 | 1,639 | 1,650 | 1,931,300 |
| 2015/07/22 | 1,688 | 1,695 | 1,659 | 1,665 | 2,327,000 |
| 2015/07/21 | 1,719 | 1,719 | 1,680 | 1,695 | 1,722,700 |
| 2015/07/17 | 1,696 | 1,734 | 1,696 | 1,720 | 2,317,600 |
| 2015/07/16 | 1,694 | 1,696 | 1,664 | 1,674 | 1,148,300 |
| 2015/07/15 | 1,695 | 1,703 | 1,669 | 1,678 | 1,915,500 |
| 2015/07/14 | 1,662 | 1,682 | 1,657 | 1,672 | 2,359,000 |
| 2015/07/13 | 1,619 | 1,667 | 1,618 | 1,638 | 1,832,400 |
| 2015/07/10 | 1,591 | 1,648 | 1,569 | 1,609 | 2,575,200 |
| 2015/07/09 | 1,583 | 1,606 | 1,536 | 1,601 | 2,579,200 |
| 2015/07/08 | 1,652 | 1,654 | 1,606 | 1,611 | 2,764,300 |
| 2015/07/07 | 1,675 | 1,686 | 1,664 | 1,666 | 1,274,100 |
| 2015/07/06 | 1,673 | 1,680 | 1,645 | 1,659 | 2,505,200 |
| 2015/07/03 | 1,717 | 1,745 | 1,690 | 1,700 | 2,070,100 |
| 2015/07/02 | 1,706 | 1,752 | 1,695 | 1,707 | 3,093,300 |
| 2015/07/01 | 1,700 | 1,707 | 1,685 | 1,700 | 1,802,700 |
| 2015/06/30 | 1,719 | 1,730 | 1,690 | 1,700 | 2,071,200 |
| 2015/06/29 | 1,748 | 1,748 | 1,708 | 1,714 | 2,884,700 |
| 2015/06/26 | 1,814 | 1,814 | 1,765 | 1,784 | 1,574,800 |
| 2015/06/26 | 1 -> 0.50 分割 | ||||
| 2015/06/25 | 895 | 900 | 890 | 892 | 3,002,000 |
| 2015/06/24 | 903 | 917 | 900 | 904 | 3,238,000 |
| 2015/06/23 | 900 | 907 | 892 | 902 | 3,578,000 |
| 2015/06/22 | 886 | 898 | 885 | 894 | 1,799,000 |
| 2015/06/19 | 891 | 893 | 881 | 885 | 4,132,000 |
| 2015/06/18 | 904 | 904 | 886 | 887 | 3,649,000 |
| 2015/06/17 | 915 | 915 | 899 | 907 | 2,979,000 |
| 2015/06/16 | 915 | 925 | 906 | 914 | 4,578,000 |
| 2015/06/15 | 895 | 922 | 893 | 918 | 3,076,000 |
| 2015/06/12 | 904 | 906 | 892 | 900 | 5,464,000 |
| 2015/06/11 | 898 | 910 | 898 | 901 | 3,034,000 |
| 2015/06/10 | 902 | 919 | 889 | 893 | 6,178,000 |
| 2015/06/09 | 916 | 916 | 895 | 895 | 4,750,000 |
| 2015/06/08 | 924 | 926 | 912 | 918 | 4,530,000 |
| 2015/06/05 | 936 | 938 | 919 | 922 | 4,638,000 |
| 2015/06/04 | 948 | 948 | 932 | 936 | 2,963,000 |
| 2015/06/03 | 947 | 950 | 936 | 943 | 2,920,000 |
| 2015/06/02 | 964 | 964 | 949 | 956 | 2,466,000 |
| 2015/06/01 | 956 | 964 | 947 | 964 | 2,361,000 |
| 2015/05/29 | 968 | 978 | 961 | 964 | 3,355,000 |
| 2015/05/28 | 977 | 982 | 965 | 973 | 2,963,000 |
| 2015/05/27 | 967 | 975 | 958 | 971 | 3,525,000 |
| 2015/05/26 | 968 | 985 | 967 | 977 | 5,024,000 |
| 2015/05/25 | 945 | 988 | 941 | 968 | 7,614,000 |
| 2015/05/22 | 949 | 954 | 934 | 937 | 5,776,000 |
| 2015/05/21 | 935 | 977 | 927 | 956 | 10,041,000 |
| 2015/05/20 | 889 | 938 | 889 | 934 | 7,987,000 |
| 2015/05/19 | 897 | 898 | 883 | 889 | 3,640,000 |
| 2015/05/18 | 891 | 900 | 888 | 895 | 2,489,000 |
| 2015/05/15 | 905 | 912 | 891 | 895 | 3,992,000 |
| 2015/05/14 | 917 | 922 | 904 | 910 | 3,491,000 |
| 2015/05/13 | 906 | 925 | 902 | 925 | 4,973,000 |
| 2015/05/12 | 907 | 914 | 895 | 911 | 4,543,000 |
| 2015/05/11 | 900 | 919 | 895 | 900 | 6,840,000 |
| 2015/05/08 | 855 | 892 | 852 | 879 | 6,371,000 |
| 2015/05/07 | 862 | 869 | 859 | 864 | 5,105,000 |
| 2015/05/01 | 866 | 874 | 860 | 865 | 2,866,000 |
| 2015/04/30 | 885 | 885 | 860 | 873 | 5,988,000 |
| 2015/04/28 | 893 | 896 | 884 | 886 | 4,471,000 |
| 2015/04/27 | 889 | 895 | 876 | 880 | 3,722,000 |
| 2015/04/24 | 914 | 916 | 891 | 893 | 4,080,000 |
| 2015/04/23 | 918 | 923 | 910 | 916 | 4,345,000 |
| 2015/04/22 | 884 | 917 | 883 | 915 | 5,167,000 |
| 2015/04/21 | 896 | 901 | 881 | 884 | 4,505,000 |
| 2015/04/20 | 893 | 901 | 882 | 892 | 4,143,000 |
| 2015/04/17 | 904 | 915 | 897 | 906 | 4,721,000 |
| 2015/04/16 | 901 | 903 | 888 | 901 | 3,622,000 |
| 2015/04/15 | 896 | 906 | 890 | 900 | 3,389,000 |
| 2015/04/14 | 896 | 901 | 888 | 898 | 2,718,000 |
| 2015/04/13 | 905 | 905 | 893 | 900 | 3,088,000 |
| 2015/04/10 | 899 | 910 | 895 | 900 | 5,674,000 |
| 2015/04/09 | 899 | 900 | 878 | 886 | 4,972,000 |
| 2015/04/08 | 903 | 913 | 891 | 897 | 4,471,000 |
| 2015/04/07 | 882 | 901 | 879 | 894 | 5,130,000 |
| 2015/04/06 | 874 | 874 | 861 | 869 | 1,822,000 |
| 2015/04/03 | 872 | 876 | 867 | 876 | 2,102,000 |
| 2015/04/02 | 870 | 878 | 867 | 873 | 3,060,000 |
| 2015/04/01 | 882 | 889 | 857 | 871 | 4,474,000 |
| 2015/03/31 | 894 | 903 | 879 | 880 | 5,306,000 |
| 2015/03/30 | 870 | 893 | 865 | 879 | 3,253,000 |
| 2015/03/27 | 889 | 896 | 866 | 874 | 4,209,000 |
| 2015/03/26 | 893 | 900 | 883 | 888 | 2,863,000 |
| 2015/03/25 | 913 | 916 | 894 | 903 | 4,156,000 |
| 2015/03/24 | 905 | 915 | 900 | 913 | 3,681,000 |
| 2015/03/23 | 910 | 917 | 899 | 906 | 3,048,000 |
| 2015/03/20 | 895 | 916 | 892 | 909 | 5,898,000 |
| 2015/03/19 | 937 | 944 | 905 | 911 | 7,305,000 |
| 2015/03/18 | 923 | 929 | 914 | 927 | 4,717,000 |
| 2015/03/17 | 929 | 942 | 911 | 927 | 5,541,000 |
| 2015/03/16 | 932 | 937 | 916 | 922 | 4,515,000 |
| 2015/03/13 | 906 | 931 | 899 | 926 | 10,798,000 |
| 2015/03/12 | 867 | 892 | 864 | 891 | 5,240,000 |
| 2015/03/11 | 848 | 868 | 845 | 862 | 3,059,000 |
| 2015/03/10 | 867 | 870 | 844 | 850 | 4,533,000 |
| 2015/03/09 | 865 | 866 | 851 | 859 | 3,611,000 |
| 2015/03/06 | 863 | 872 | 859 | 869 | 4,371,000 |
| 2015/03/05 | 879 | 882 | 857 | 862 | 3,989,000 |
| 2015/03/04 | 871 | 875 | 861 | 869 | 3,101,000 |
| 2015/03/03 | 889 | 894 | 874 | 879 | 3,365,000 |
| 2015/03/02 | 890 | 894 | 876 | 883 | 4,790,000 |
| 2015/02/27 | 917 | 919 | 886 | 890 | 5,963,000 |
| 2015/02/26 | 905 | 920 | 902 | 918 | 3,054,000 |
| 2015/02/25 | 919 | 922 | 906 | 910 | 2,730,000 |
| 2015/02/24 | 911 | 924 | 909 | 921 | 4,232,000 |
| 2015/02/23 | 914 | 919 | 893 | 907 | 3,688,000 |
| 2015/02/20 | 905 | 916 | 897 | 912 | 4,726,000 |
| 2015/02/19 | 887 | 912 | 877 | 904 | 5,535,000 |
| 2015/02/18 | 883 | 892 | 877 | 888 | 3,267,000 |
| 2015/02/17 | 884 | 891 | 871 | 875 | 4,069,000 |
| 2015/02/16 | 880 | 890 | 870 | 887 | 5,574,000 |
| 2015/02/13 | 864 | 887 | 859 | 875 | 6,562,000 |
| 2015/02/12 | 855 | 863 | 848 | 858 | 2,974,000 |
| 2015/02/10 | 848 | 849 | 835 | 840 | 2,338,000 |
| 2015/02/09 | 867 | 874 | 846 | 849 | 2,965,000 |
| 2015/02/06 | 850 | 867 | 848 | 858 | 4,546,000 |
| 2015/02/05 | 817 | 858 | 812 | 836 | 8,115,000 |
| 2015/02/04 | 800 | 823 | 798 | 818 | 4,985,000 |
| 2015/02/03 | 791 | 805 | 790 | 793 | 3,461,000 |
| 2015/02/02 | 795 | 798 | 780 | 794 | 2,933,000 |
| 2015/01/30 | 818 | 819 | 797 | 800 | 4,772,000 |
| 2015/01/29 | 822 | 825 | 809 | 812 | 3,170,000 |
| 2015/01/28 | 818 | 832 | 815 | 828 | 2,893,000 |
| 2015/01/27 | 816 | 830 | 813 | 826 | 3,668,000 |
| 2015/01/26 | 813 | 821 | 804 | 813 | 3,706,000 |
| 2015/01/23 | 836 | 837 | 821 | 825 | 5,695,000 |
| 2015/01/22 | 853 | 856 | 836 | 843 | 3,700,000 |
| 2015/01/21 | 865 | 869 | 850 | 859 | 4,401,000 |
| 2015/01/20 | 841 | 864 | 838 | 863 | 4,691,000 |
| 2015/01/19 | 856 | 857 | 829 | 834 | 5,085,000 |
| 2015/01/16 | 849 | 856 | 841 | 853 | 5,683,000 |
| 2015/01/15 | 872 | 877 | 853 | 859 | 6,435,000 |
| 2015/01/14 | 878 | 890 | 874 | 880 | 6,205,000 |
| 2015/01/13 | 870 | 886 | 861 | 883 | 5,660,000 |
| 2015/01/09 | 880 | 880 | 861 | 879 | 6,141,000 |
| 2015/01/08 | 857 | 879 | 855 | 865 | 4,900,000 |
| 2015/01/07 | 862 | 869 | 848 | 852 | 5,795,000 |
| 2015/01/06 | 861 | 873 | 852 | 855 | 4,226,000 |
| 2015/01/05 | 872 | 890 | 863 | 884 | 3,892,000 |