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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,656 | 1,689 | 1,651 | 1,680 | 543,400 |
| 2021/12/29 | 1,695 | 1,701 | 1,659 | 1,673 | 564,200 |
| 2021/12/28 | 1,714 | 1,734 | 1,703 | 1,711 | 541,500 |
| 2021/12/27 | 1,678 | 1,701 | 1,672 | 1,690 | 391,800 |
| 2021/12/24 | 1,686 | 1,688 | 1,666 | 1,674 | 265,000 |
| 2021/12/23 | 1,668 | 1,692 | 1,663 | 1,686 | 327,100 |
| 2021/12/22 | 1,656 | 1,669 | 1,646 | 1,659 | 376,500 |
| 2021/12/21 | 1,643 | 1,670 | 1,636 | 1,659 | 541,000 |
| 2021/12/20 | 1,644 | 1,646 | 1,604 | 1,611 | 824,100 |
| 2021/12/17 | 1,670 | 1,681 | 1,645 | 1,667 | 1,302,000 |
| 2021/12/16 | 1,698 | 1,698 | 1,672 | 1,673 | 432,400 |
| 2021/12/15 | 1,655 | 1,686 | 1,652 | 1,678 | 460,500 |
| 2021/12/14 | 1,674 | 1,695 | 1,638 | 1,652 | 618,400 |
| 2021/12/13 | 1,709 | 1,717 | 1,682 | 1,685 | 587,900 |
| 2021/12/10 | 1,682 | 1,709 | 1,677 | 1,683 | 673,400 |
| 2021/12/09 | 1,685 | 1,707 | 1,676 | 1,682 | 532,800 |
| 2021/12/08 | 1,722 | 1,732 | 1,696 | 1,696 | 765,400 |
| 2021/12/07 | 1,708 | 1,742 | 1,695 | 1,735 | 723,400 |
| 2021/12/06 | 1,692 | 1,703 | 1,678 | 1,685 | 455,400 |
| 2021/12/03 | 1,673 | 1,696 | 1,659 | 1,692 | 889,400 |
| 2021/12/02 | 1,620 | 1,662 | 1,618 | 1,641 | 1,887,900 |
| 2021/12/01 | 1,606 | 1,649 | 1,604 | 1,645 | 1,570,000 |
| 2021/11/30 | 1,617 | 1,645 | 1,608 | 1,608 | 1,516,300 |
| 2021/11/29 | 1,608 | 1,638 | 1,593 | 1,601 | 859,100 |
| 2021/11/26 | 1,671 | 1,671 | 1,627 | 1,639 | 809,600 |
| 2021/11/25 | 1,675 | 1,677 | 1,653 | 1,667 | 314,600 |
| 2021/11/24 | 1,701 | 1,735 | 1,656 | 1,661 | 706,100 |
| 2021/11/22 | 1,658 | 1,696 | 1,650 | 1,695 | 518,000 |
| 2021/11/19 | 1,654 | 1,673 | 1,638 | 1,670 | 628,200 |
| 2021/11/18 | 1,622 | 1,644 | 1,617 | 1,641 | 637,300 |
| 2021/11/17 | 1,653 | 1,654 | 1,631 | 1,639 | 527,600 |
| 2021/11/16 | 1,688 | 1,698 | 1,649 | 1,653 | 438,700 |
| 2021/11/15 | 1,674 | 1,685 | 1,666 | 1,680 | 329,800 |
| 2021/11/12 | 1,639 | 1,693 | 1,639 | 1,672 | 629,100 |
| 2021/11/11 | 1,630 | 1,658 | 1,624 | 1,634 | 867,100 |
| 2021/11/10 | 1,635 | 1,637 | 1,614 | 1,629 | 545,600 |
| 2021/11/09 | 1,660 | 1,662 | 1,629 | 1,629 | 598,300 |
| 2021/11/08 | 1,674 | 1,683 | 1,659 | 1,667 | 498,500 |
| 2021/11/05 | 1,669 | 1,671 | 1,646 | 1,655 | 348,000 |
| 2021/11/04 | 1,690 | 1,691 | 1,666 | 1,676 | 857,300 |
| 2021/11/02 | 1,683 | 1,690 | 1,668 | 1,669 | 458,400 |
| 2021/11/01 | 1,700 | 1,703 | 1,680 | 1,694 | 497,300 |
| 2021/10/29 | 1,680 | 1,685 | 1,651 | 1,670 | 576,300 |
| 2021/10/28 | 1,667 | 1,688 | 1,660 | 1,682 | 444,200 |
| 2021/10/27 | 1,680 | 1,686 | 1,666 | 1,669 | 295,400 |
| 2021/10/26 | 1,696 | 1,712 | 1,683 | 1,690 | 426,600 |
| 2021/10/25 | 1,671 | 1,700 | 1,670 | 1,678 | 365,500 |
| 2021/10/22 | 1,671 | 1,692 | 1,655 | 1,674 | 356,700 |
| 2021/10/21 | 1,720 | 1,724 | 1,691 | 1,693 | 308,600 |
| 2021/10/20 | 1,707 | 1,716 | 1,693 | 1,708 | 499,200 |
| 2021/10/19 | 1,724 | 1,728 | 1,690 | 1,696 | 773,800 |
| 2021/10/18 | 1,705 | 1,713 | 1,688 | 1,712 | 354,100 |
| 2021/10/15 | 1,689 | 1,708 | 1,681 | 1,703 | 631,500 |
| 2021/10/14 | 1,661 | 1,680 | 1,654 | 1,679 | 527,800 |
| 2021/10/13 | 1,655 | 1,678 | 1,649 | 1,661 | 522,200 |
| 2021/10/12 | 1,674 | 1,680 | 1,654 | 1,657 | 360,600 |
| 2021/10/11 | 1,661 | 1,687 | 1,655 | 1,679 | 515,900 |
| 2021/10/08 | 1,650 | 1,684 | 1,646 | 1,652 | 722,700 |
| 2021/10/07 | 1,649 | 1,665 | 1,624 | 1,640 | 503,500 |
| 2021/10/06 | 1,693 | 1,705 | 1,628 | 1,652 | 736,800 |
| 2021/10/05 | 1,665 | 1,688 | 1,639 | 1,682 | 871,400 |
| 2021/10/04 | 1,725 | 1,725 | 1,668 | 1,691 | 3,730,600 |
| 2021/10/01 | 1,753 | 1,766 | 1,701 | 1,702 | 960,800 |
| 2021/09/30 | 1,760 | 1,791 | 1,751 | 1,774 | 963,300 |
| 2021/09/29 | 1,760 | 1,768 | 1,738 | 1,755 | 640,900 |
| 2021/09/28 | 1,799 | 1,805 | 1,770 | 1,800 | 820,500 |
| 2021/09/27 | 1,789 | 1,826 | 1,784 | 1,798 | 769,700 |
| 2021/09/24 | 1,781 | 1,795 | 1,768 | 1,789 | 750,400 |
| 2021/09/22 | 1,711 | 1,750 | 1,706 | 1,735 | 895,300 |
| 2021/09/21 | 1,705 | 1,712 | 1,692 | 1,699 | 577,800 |
| 2021/09/17 | 1,768 | 1,768 | 1,731 | 1,745 | 1,105,900 |
| 2021/09/16 | 1,785 | 1,786 | 1,745 | 1,753 | 787,900 |
| 2021/09/15 | 1,809 | 1,809 | 1,752 | 1,769 | 935,200 |
| 2021/09/14 | 1,850 | 1,852 | 1,826 | 1,839 | 691,100 |
| 2021/09/13 | 1,832 | 1,847 | 1,809 | 1,824 | 685,500 |
| 2021/09/10 | 1,809 | 1,820 | 1,792 | 1,817 | 903,700 |
| 2021/09/09 | 1,785 | 1,799 | 1,779 | 1,788 | 602,200 |
| 2021/09/08 | 1,747 | 1,788 | 1,741 | 1,785 | 1,326,000 |
| 2021/09/07 | 1,730 | 1,756 | 1,721 | 1,748 | 1,060,000 |
| 2021/09/06 | 1,723 | 1,724 | 1,688 | 1,706 | 2,154,400 |
| 2021/09/03 | 1,686 | 1,703 | 1,671 | 1,683 | 1,892,300 |
| 2021/09/02 | 1,685 | 1,690 | 1,671 | 1,684 | 566,500 |
| 2021/09/01 | 1,679 | 1,706 | 1,678 | 1,693 | 589,700 |
| 2021/08/31 | 1,675 | 1,694 | 1,663 | 1,685 | 647,700 |
| 2021/08/30 | 1,672 | 1,703 | 1,671 | 1,703 | 575,600 |
| 2021/08/27 | 1,644 | 1,666 | 1,640 | 1,653 | 412,400 |
| 2021/08/26 | 1,632 | 1,645 | 1,625 | 1,635 | 372,300 |
| 2021/08/25 | 1,613 | 1,635 | 1,609 | 1,625 | 496,800 |
| 2021/08/24 | 1,618 | 1,626 | 1,590 | 1,605 | 544,700 |
| 2021/08/23 | 1,593 | 1,620 | 1,591 | 1,609 | 709,900 |
| 2021/08/20 | 1,618 | 1,623 | 1,598 | 1,604 | 396,700 |
| 2021/08/19 | 1,631 | 1,642 | 1,611 | 1,613 | 379,900 |
| 2021/08/18 | 1,630 | 1,653 | 1,622 | 1,643 | 330,500 |
| 2021/08/17 | 1,672 | 1,677 | 1,633 | 1,635 | 371,900 |
| 2021/08/16 | 1,682 | 1,682 | 1,649 | 1,672 | 363,200 |
| 2021/08/13 | 1,739 | 1,739 | 1,691 | 1,694 | 549,100 |
| 2021/08/12 | 1,726 | 1,743 | 1,714 | 1,728 | 533,200 |
| 2021/08/11 | 1,678 | 1,721 | 1,661 | 1,713 | 605,700 |
| 2021/08/10 | 1,674 | 1,703 | 1,657 | 1,660 | 537,900 |
| 2021/08/06 | 1,643 | 1,683 | 1,640 | 1,674 | 377,100 |
| 2021/08/05 | 1,621 | 1,656 | 1,615 | 1,653 | 515,000 |
| 2021/08/04 | 1,658 | 1,666 | 1,636 | 1,637 | 446,300 |
| 2021/08/03 | 1,642 | 1,662 | 1,638 | 1,652 | 355,600 |
| 2021/08/02 | 1,643 | 1,666 | 1,628 | 1,658 | 493,600 |
| 2021/07/30 | 1,670 | 1,675 | 1,639 | 1,640 | 773,700 |
| 2021/07/29 | 1,708 | 1,716 | 1,671 | 1,683 | 587,600 |
| 2021/07/28 | 1,701 | 1,732 | 1,698 | 1,717 | 991,000 |
| 2021/07/27 | 1,686 | 1,714 | 1,675 | 1,712 | 1,186,100 |
| 2021/07/26 | 1,669 | 1,695 | 1,655 | 1,661 | 1,063,600 |
| 2021/07/21 | 1,627 | 1,650 | 1,617 | 1,617 | 833,300 |
| 2021/07/20 | 1,622 | 1,623 | 1,584 | 1,587 | 1,030,700 |
| 2021/07/19 | 1,670 | 1,670 | 1,641 | 1,654 | 630,800 |
| 2021/07/16 | 1,687 | 1,693 | 1,669 | 1,685 | 588,400 |
| 2021/07/15 | 1,699 | 1,711 | 1,692 | 1,695 | 818,600 |
| 2021/07/14 | 1,660 | 1,709 | 1,655 | 1,699 | 981,000 |
| 2021/07/13 | 1,672 | 1,688 | 1,659 | 1,685 | 626,400 |
| 2021/07/12 | 1,670 | 1,674 | 1,643 | 1,648 | 645,300 |
| 2021/07/09 | 1,627 | 1,637 | 1,601 | 1,632 | 1,035,500 |
| 2021/07/08 | 1,632 | 1,684 | 1,596 | 1,656 | 1,847,700 |
| 2021/07/07 | 1,586 | 1,621 | 1,580 | 1,620 | 912,800 |
| 2021/07/06 | 1,624 | 1,625 | 1,615 | 1,622 | 549,500 |
| 2021/07/05 | 1,615 | 1,631 | 1,609 | 1,611 | 438,700 |
| 2021/07/02 | 1,597 | 1,630 | 1,593 | 1,624 | 779,500 |
| 2021/07/01 | 1,587 | 1,597 | 1,578 | 1,587 | 889,500 |
| 2021/06/30 | 1,582 | 1,605 | 1,576 | 1,584 | 915,500 |
| 2021/06/29 | 1,558 | 1,566 | 1,545 | 1,558 | 841,200 |
| 2021/06/28 | 1,603 | 1,613 | 1,597 | 1,604 | 571,300 |
| 2021/06/25 | 1,625 | 1,629 | 1,603 | 1,604 | 547,200 |
| 2021/06/24 | 1,599 | 1,625 | 1,594 | 1,603 | 616,500 |
| 2021/06/23 | 1,645 | 1,653 | 1,621 | 1,621 | 560,800 |
| 2021/06/22 | 1,639 | 1,665 | 1,627 | 1,658 | 723,600 |
| 2021/06/21 | 1,629 | 1,629 | 1,591 | 1,607 | 795,400 |
| 2021/06/18 | 1,696 | 1,700 | 1,654 | 1,654 | 1,244,700 |
| 2021/06/17 | 1,710 | 1,721 | 1,686 | 1,698 | 550,600 |
| 2021/06/16 | 1,718 | 1,745 | 1,712 | 1,712 | 1,058,700 |
| 2021/06/15 | 1,701 | 1,727 | 1,700 | 1,717 | 726,300 |
| 2021/06/14 | 1,726 | 1,732 | 1,693 | 1,696 | 586,100 |
| 2021/06/11 | 1,749 | 1,749 | 1,693 | 1,713 | 1,065,400 |
| 2021/06/10 | 1,741 | 1,768 | 1,737 | 1,761 | 807,800 |
| 2021/06/09 | 1,683 | 1,762 | 1,680 | 1,745 | 955,000 |
| 2021/06/08 | 1,685 | 1,695 | 1,669 | 1,682 | 406,900 |
| 2021/06/07 | 1,675 | 1,691 | 1,662 | 1,685 | 432,700 |
| 2021/06/04 | 1,681 | 1,685 | 1,671 | 1,677 | 488,200 |
| 2021/06/03 | 1,656 | 1,697 | 1,651 | 1,692 | 709,300 |
| 2021/06/02 | 1,650 | 1,661 | 1,635 | 1,661 | 806,500 |
| 2021/06/01 | 1,634 | 1,638 | 1,598 | 1,623 | 690,100 |
| 2021/05/31 | 1,664 | 1,673 | 1,621 | 1,628 | 503,600 |
| 2021/05/28 | 1,682 | 1,690 | 1,666 | 1,681 | 950,000 |
| 2021/05/27 | 1,711 | 1,723 | 1,664 | 1,676 | 1,385,800 |
| 2021/05/26 | 1,706 | 1,720 | 1,699 | 1,713 | 509,300 |
| 2021/05/25 | 1,707 | 1,723 | 1,701 | 1,719 | 448,900 |
| 2021/05/24 | 1,699 | 1,719 | 1,696 | 1,697 | 293,900 |
| 2021/05/21 | 1,700 | 1,715 | 1,693 | 1,701 | 360,000 |
| 2021/05/20 | 1,668 | 1,710 | 1,667 | 1,704 | 346,700 |
| 2021/05/19 | 1,693 | 1,695 | 1,667 | 1,676 | 468,200 |
| 2021/05/18 | 1,688 | 1,714 | 1,672 | 1,709 | 567,800 |
| 2021/05/17 | 1,651 | 1,663 | 1,642 | 1,659 | 348,700 |
| 2021/05/14 | 1,632 | 1,635 | 1,615 | 1,629 | 517,800 |
| 2021/05/13 | 1,639 | 1,657 | 1,604 | 1,616 | 750,000 |
| 2021/05/12 | 1,690 | 1,690 | 1,623 | 1,632 | 643,600 |
| 2021/05/11 | 1,735 | 1,736 | 1,685 | 1,690 | 641,800 |
| 2021/05/10 | 1,718 | 1,743 | 1,714 | 1,727 | 715,900 |
| 2021/05/07 | 1,652 | 1,696 | 1,640 | 1,690 | 701,400 |
| 2021/05/06 | 1,664 | 1,671 | 1,636 | 1,639 | 617,400 |
| 2021/04/30 | 1,606 | 1,622 | 1,599 | 1,613 | 497,600 |
| 2021/04/28 | 1,600 | 1,630 | 1,589 | 1,613 | 609,500 |
| 2021/04/27 | 1,606 | 1,606 | 1,582 | 1,582 | 509,100 |
| 2021/04/26 | 1,607 | 1,619 | 1,593 | 1,616 | 418,100 |
| 2021/04/23 | 1,611 | 1,618 | 1,588 | 1,607 | 515,600 |
| 2021/04/22 | 1,588 | 1,598 | 1,572 | 1,597 | 402,900 |
| 2021/04/21 | 1,576 | 1,588 | 1,558 | 1,570 | 692,400 |
| 2021/04/20 | 1,654 | 1,655 | 1,610 | 1,614 | 749,900 |
| 2021/04/19 | 1,700 | 1,705 | 1,666 | 1,672 | 420,200 |
| 2021/04/16 | 1,679 | 1,709 | 1,672 | 1,706 | 414,800 |
| 2021/04/15 | 1,660 | 1,680 | 1,652 | 1,676 | 601,300 |
| 2021/04/14 | 1,665 | 1,670 | 1,626 | 1,652 | 681,300 |
| 2021/04/13 | 1,707 | 1,712 | 1,691 | 1,691 | 458,000 |
| 2021/04/12 | 1,685 | 1,710 | 1,685 | 1,706 | 435,500 |
| 2021/04/09 | 1,695 | 1,724 | 1,670 | 1,683 | 1,009,000 |
| 2021/04/08 | 1,691 | 1,704 | 1,655 | 1,668 | 786,000 |
| 2021/04/07 | 1,697 | 1,723 | 1,695 | 1,701 | 728,900 |
| 2021/04/06 | 1,754 | 1,754 | 1,681 | 1,685 | 777,200 |
| 2021/04/05 | 1,718 | 1,747 | 1,707 | 1,735 | 649,100 |
| 2021/04/02 | 1,719 | 1,719 | 1,683 | 1,708 | 722,700 |
| 2021/04/01 | 1,675 | 1,696 | 1,660 | 1,679 | 543,900 |
| 2021/03/31 | 1,700 | 1,723 | 1,680 | 1,681 | 761,900 |
| 2021/03/30 | 1,684 | 1,719 | 1,673 | 1,716 | 578,100 |
| 2021/03/29 | 1,700 | 1,703 | 1,663 | 1,683 | 1,017,300 |
| 2021/03/26 | 1,711 | 1,723 | 1,698 | 1,705 | 551,300 |
| 2021/03/25 | 1,692 | 1,714 | 1,668 | 1,677 | 606,300 |
| 2021/03/24 | 1,680 | 1,708 | 1,663 | 1,667 | 523,000 |
| 2021/03/23 | 1,735 | 1,760 | 1,711 | 1,714 | 662,400 |
| 2021/03/22 | 1,730 | 1,742 | 1,701 | 1,722 | 608,200 |
| 2021/03/19 | 1,719 | 1,771 | 1,715 | 1,755 | 1,233,300 |
| 2021/03/18 | 1,737 | 1,760 | 1,725 | 1,729 | 834,800 |
| 2021/03/17 | 1,704 | 1,730 | 1,689 | 1,724 | 617,800 |
| 2021/03/16 | 1,677 | 1,708 | 1,676 | 1,704 | 483,500 |
| 2021/03/15 | 1,694 | 1,703 | 1,675 | 1,689 | 470,800 |
| 2021/03/12 | 1,681 | 1,684 | 1,635 | 1,670 | 840,200 |
| 2021/03/11 | 1,656 | 1,679 | 1,648 | 1,671 | 1,203,200 |
| 2021/03/10 | 1,625 | 1,666 | 1,622 | 1,663 | 831,500 |
| 2021/03/09 | 1,650 | 1,677 | 1,643 | 1,654 | 851,600 |
| 2021/03/08 | 1,600 | 1,649 | 1,600 | 1,614 | 833,100 |
| 2021/03/05 | 1,579 | 1,585 | 1,532 | 1,571 | 752,900 |
| 2021/03/04 | 1,558 | 1,596 | 1,551 | 1,575 | 1,082,900 |
| 2021/03/03 | 1,566 | 1,571 | 1,548 | 1,564 | 560,800 |
| 2021/03/02 | 1,587 | 1,595 | 1,553 | 1,564 | 833,300 |
| 2021/03/01 | 1,551 | 1,596 | 1,542 | 1,588 | 992,900 |
| 2021/02/26 | 1,564 | 1,564 | 1,507 | 1,511 | 1,151,100 |
| 2021/02/25 | 1,607 | 1,617 | 1,557 | 1,589 | 816,000 |
| 2021/02/24 | 1,594 | 1,608 | 1,574 | 1,580 | 721,800 |
| 2021/02/22 | 1,570 | 1,597 | 1,555 | 1,560 | 747,400 |
| 2021/02/19 | 1,533 | 1,546 | 1,523 | 1,536 | 916,000 |
| 2021/02/18 | 1,576 | 1,582 | 1,527 | 1,528 | 915,000 |
| 2021/02/17 | 1,619 | 1,636 | 1,575 | 1,584 | 753,200 |
| 2021/02/16 | 1,637 | 1,652 | 1,594 | 1,604 | 900,800 |
| 2021/02/15 | 1,650 | 1,650 | 1,600 | 1,630 | 807,900 |
| 2021/02/12 | 1,567 | 1,579 | 1,554 | 1,572 | 539,600 |
| 2021/02/10 | 1,532 | 1,568 | 1,519 | 1,559 | 621,800 |
| 2021/02/09 | 1,575 | 1,578 | 1,551 | 1,566 | 755,800 |
| 2021/02/08 | 1,556 | 1,609 | 1,556 | 1,597 | 964,400 |
| 2021/02/05 | 1,519 | 1,549 | 1,515 | 1,538 | 721,600 |
| 2021/02/04 | 1,491 | 1,517 | 1,478 | 1,489 | 694,200 |
| 2021/02/03 | 1,407 | 1,493 | 1,404 | 1,491 | 979,400 |
| 2021/02/02 | 1,406 | 1,408 | 1,382 | 1,398 | 828,700 |
| 2021/02/01 | 1,397 | 1,432 | 1,391 | 1,412 | 750,300 |
| 2021/01/29 | 1,420 | 1,429 | 1,400 | 1,411 | 1,145,800 |
| 2021/01/28 | 1,392 | 1,425 | 1,391 | 1,406 | 776,400 |
| 2021/01/27 | 1,439 | 1,453 | 1,433 | 1,435 | 345,800 |
| 2021/01/26 | 1,442 | 1,454 | 1,428 | 1,434 | 341,400 |
| 2021/01/25 | 1,462 | 1,476 | 1,441 | 1,452 | 585,400 |
| 2021/01/22 | 1,434 | 1,463 | 1,421 | 1,455 | 489,300 |
| 2021/01/21 | 1,460 | 1,468 | 1,441 | 1,447 | 784,600 |
| 2021/01/20 | 1,454 | 1,459 | 1,439 | 1,455 | 492,700 |
| 2021/01/19 | 1,432 | 1,463 | 1,426 | 1,457 | 531,800 |
| 2021/01/18 | 1,442 | 1,449 | 1,417 | 1,429 | 423,500 |
| 2021/01/15 | 1,483 | 1,486 | 1,443 | 1,455 | 611,100 |
| 2021/01/14 | 1,494 | 1,507 | 1,472 | 1,480 | 641,000 |
| 2021/01/13 | 1,476 | 1,497 | 1,454 | 1,495 | 473,700 |
| 2021/01/12 | 1,479 | 1,498 | 1,470 | 1,481 | 465,800 |
| 2021/01/08 | 1,457 | 1,489 | 1,435 | 1,486 | 834,000 |
| 2021/01/07 | 1,451 | 1,466 | 1,439 | 1,441 | 548,000 |
| 2021/01/06 | 1,379 | 1,424 | 1,378 | 1,417 | 458,700 |
| 2021/01/05 | 1,381 | 1,388 | 1,372 | 1,384 | 453,500 |
| 2021/01/04 | 1,415 | 1,415 | 1,367 | 1,388 | 525,800 |