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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,593 | 1,602 | 1,587 | 1,599 | 635,800 |
| 2022/12/29 | 1,577 | 1,599 | 1,569 | 1,593 | 988,000 |
| 2022/12/28 | 1,623 | 1,625 | 1,595 | 1,613 | 1,089,400 |
| 2022/12/27 | 1,644 | 1,653 | 1,638 | 1,640 | 540,300 |
| 2022/12/26 | 1,665 | 1,676 | 1,632 | 1,636 | 752,100 |
| 2022/12/23 | 1,660 | 1,668 | 1,636 | 1,649 | 928,200 |
| 2022/12/22 | 1,671 | 1,688 | 1,661 | 1,681 | 1,236,500 |
| 2022/12/21 | 1,737 | 1,737 | 1,658 | 1,660 | 2,008,300 |
| 2022/12/20 | 1,851 | 1,865 | 1,732 | 1,742 | 1,230,600 |
| 2022/12/19 | 1,860 | 1,867 | 1,834 | 1,834 | 691,800 |
| 2022/12/16 | 1,863 | 1,875 | 1,852 | 1,868 | 1,640,100 |
| 2022/12/15 | 1,866 | 1,881 | 1,854 | 1,867 | 514,800 |
| 2022/12/14 | 1,838 | 1,871 | 1,835 | 1,864 | 692,600 |
| 2022/12/13 | 1,845 | 1,852 | 1,833 | 1,836 | 747,700 |
| 2022/12/12 | 1,845 | 1,852 | 1,839 | 1,844 | 587,700 |
| 2022/12/09 | 1,834 | 1,861 | 1,834 | 1,846 | 1,190,900 |
| 2022/12/08 | 1,855 | 1,859 | 1,830 | 1,848 | 1,101,700 |
| 2022/12/07 | 1,842 | 1,863 | 1,838 | 1,857 | 1,048,700 |
| 2022/12/06 | 1,837 | 1,858 | 1,836 | 1,852 | 670,800 |
| 2022/12/05 | 1,867 | 1,869 | 1,833 | 1,837 | 662,600 |
| 2022/12/02 | 1,890 | 1,893 | 1,858 | 1,864 | 912,900 |
| 2022/12/01 | 1,936 | 1,936 | 1,905 | 1,906 | 968,600 |
| 2022/11/30 | 1,935 | 1,935 | 1,905 | 1,921 | 2,396,600 |
| 2022/11/29 | 1,937 | 1,952 | 1,934 | 1,940 | 1,591,800 |
| 2022/11/28 | 1,957 | 1,962 | 1,927 | 1,932 | 651,800 |
| 2022/11/25 | 1,964 | 1,966 | 1,941 | 1,954 | 829,500 |
| 2022/11/24 | 1,949 | 1,960 | 1,942 | 1,957 | 803,200 |
| 2022/11/22 | 1,937 | 1,954 | 1,937 | 1,947 | 888,500 |
| 2022/11/21 | 1,916 | 1,934 | 1,910 | 1,924 | 695,100 |
| 2022/11/18 | 1,926 | 1,943 | 1,911 | 1,915 | 957,200 |
| 2022/11/17 | 1,878 | 1,923 | 1,878 | 1,911 | 798,500 |
| 2022/11/16 | 1,886 | 1,894 | 1,867 | 1,885 | 758,600 |
| 2022/11/15 | 1,874 | 1,888 | 1,856 | 1,882 | 1,164,800 |
| 2022/11/14 | 1,872 | 1,900 | 1,848 | 1,873 | 1,448,400 |
| 2022/11/11 | 1,913 | 1,954 | 1,872 | 1,893 | 2,523,500 |
| 2022/11/10 | 1,953 | 1,960 | 1,921 | 1,941 | 1,438,600 |
| 2022/11/09 | 1,969 | 1,973 | 1,938 | 1,958 | 891,000 |
| 2022/11/08 | 1,980 | 2,003 | 1,973 | 1,980 | 960,000 |
| 2022/11/07 | 1,977 | 1,977 | 1,950 | 1,970 | 724,800 |
| 2022/11/04 | 1,991 | 2,016 | 1,969 | 1,971 | 1,222,500 |
| 2022/11/02 | 2,040 | 2,050 | 2,014 | 2,018 | 708,200 |
| 2022/11/01 | 2,065 | 2,065 | 2,021 | 2,046 | 488,200 |
| 2022/10/31 | 2,036 | 2,050 | 2,024 | 2,049 | 731,800 |
| 2022/10/28 | 2,041 | 2,049 | 2,019 | 2,020 | 1,763,300 |
| 2022/10/27 | 2,035 | 2,040 | 2,006 | 2,040 | 703,600 |
| 2022/10/26 | 2,041 | 2,058 | 2,029 | 2,037 | 667,300 |
| 2022/10/25 | 2,033 | 2,033 | 2,004 | 2,017 | 700,700 |
| 2022/10/24 | 2,057 | 2,057 | 2,009 | 2,013 | 810,300 |
| 2022/10/21 | 2,069 | 2,073 | 2,040 | 2,045 | 672,100 |
| 2022/10/20 | 2,080 | 2,092 | 2,068 | 2,081 | 573,800 |
| 2022/10/19 | 2,098 | 2,106 | 2,089 | 2,101 | 532,700 |
| 2022/10/18 | 2,109 | 2,109 | 2,090 | 2,097 | 521,900 |
| 2022/10/17 | 2,109 | 2,119 | 2,085 | 2,087 | 461,500 |
| 2022/10/14 | 2,101 | 2,130 | 2,083 | 2,110 | 883,900 |
| 2022/10/13 | 2,085 | 2,090 | 2,070 | 2,074 | 443,600 |
| 2022/10/12 | 2,083 | 2,106 | 2,064 | 2,100 | 539,600 |
| 2022/10/11 | 2,126 | 2,140 | 2,076 | 2,082 | 1,086,400 |
| 2022/10/07 | 2,126 | 2,140 | 2,104 | 2,133 | 1,005,300 |
| 2022/10/06 | 2,119 | 2,159 | 2,116 | 2,143 | 733,200 |
| 2022/10/05 | 2,134 | 2,137 | 2,111 | 2,122 | 687,000 |
| 2022/10/04 | 2,101 | 2,127 | 2,093 | 2,123 | 675,200 |
| 2022/10/03 | 2,035 | 2,066 | 2,024 | 2,064 | 717,200 |
| 2022/09/30 | 2,017 | 2,060 | 2,012 | 2,058 | 1,590,000 |
| 2022/09/29 | 2,011 | 2,046 | 2,002 | 2,041 | 848,600 |
| 2022/09/28 | 2,012 | 2,030 | 1,957 | 1,977 | 1,073,200 |
| 2022/09/27 | 2,051 | 2,060 | 2,023 | 2,028 | 704,000 |
| 2022/09/26 | 2,092 | 2,092 | 2,050 | 2,050 | 809,500 |
| 2022/09/22 | 2,119 | 2,123 | 2,090 | 2,106 | 917,000 |
| 2022/09/21 | 2,123 | 2,132 | 2,113 | 2,122 | 651,400 |
| 2022/09/20 | 2,170 | 2,180 | 2,126 | 2,133 | 699,200 |
| 2022/09/16 | 2,150 | 2,176 | 2,145 | 2,176 | 943,100 |
| 2022/09/15 | 2,139 | 2,157 | 2,130 | 2,157 | 383,600 |
| 2022/09/14 | 2,112 | 2,152 | 2,112 | 2,128 | 737,200 |
| 2022/09/13 | 2,151 | 2,176 | 2,147 | 2,148 | 531,300 |
| 2022/09/12 | 2,133 | 2,142 | 2,114 | 2,142 | 431,600 |
| 2022/09/09 | 2,100 | 2,122 | 2,088 | 2,120 | 1,011,000 |
| 2022/09/08 | 2,100 | 2,104 | 2,081 | 2,096 | 612,800 |
| 2022/09/07 | 2,062 | 2,084 | 2,044 | 2,083 | 688,100 |
| 2022/09/06 | 2,071 | 2,084 | 2,057 | 2,074 | 453,700 |
| 2022/09/05 | 2,073 | 2,079 | 2,048 | 2,063 | 522,600 |
| 2022/09/02 | 2,089 | 2,090 | 2,063 | 2,074 | 750,800 |
| 2022/09/01 | 2,077 | 2,089 | 2,062 | 2,082 | 952,700 |
| 2022/08/31 | 2,093 | 2,121 | 2,091 | 2,095 | 1,656,500 |
| 2022/08/30 | 2,143 | 2,148 | 2,117 | 2,119 | 945,100 |
| 2022/08/29 | 2,130 | 2,163 | 2,127 | 2,137 | 792,100 |
| 2022/08/26 | 2,160 | 2,175 | 2,153 | 2,170 | 537,000 |
| 2022/08/25 | 2,140 | 2,168 | 2,131 | 2,160 | 746,100 |
| 2022/08/24 | 2,148 | 2,148 | 2,122 | 2,133 | 533,300 |
| 2022/08/23 | 2,132 | 2,143 | 2,120 | 2,132 | 753,600 |
| 2022/08/22 | 2,151 | 2,162 | 2,117 | 2,125 | 1,142,700 |
| 2022/08/19 | 2,147 | 2,158 | 2,120 | 2,156 | 768,400 |
| 2022/08/18 | 2,145 | 2,155 | 2,131 | 2,152 | 740,300 |
| 2022/08/17 | 2,160 | 2,186 | 2,152 | 2,161 | 1,251,300 |
| 2022/08/16 | 2,110 | 2,190 | 2,107 | 2,153 | 1,667,100 |
| 2022/08/15 | 2,052 | 2,105 | 2,039 | 2,100 | 1,213,200 |
| 2022/08/12 | 2,030 | 2,060 | 1,987 | 2,053 | 1,915,100 |
| 2022/08/10 | 1,946 | 1,951 | 1,915 | 1,937 | 864,400 |
| 2022/08/09 | 1,929 | 1,930 | 1,908 | 1,919 | 631,500 |
| 2022/08/08 | 1,908 | 1,924 | 1,890 | 1,921 | 601,000 |
| 2022/08/05 | 1,885 | 1,924 | 1,885 | 1,924 | 497,400 |
| 2022/08/04 | 1,910 | 1,913 | 1,894 | 1,911 | 460,400 |
| 2022/08/03 | 1,931 | 1,931 | 1,891 | 1,900 | 558,400 |
| 2022/08/02 | 1,941 | 1,944 | 1,920 | 1,938 | 330,900 |
| 2022/08/01 | 1,955 | 1,963 | 1,943 | 1,963 | 549,500 |
| 2022/07/29 | 1,969 | 1,978 | 1,946 | 1,954 | 556,300 |
| 2022/07/28 | 1,937 | 1,953 | 1,910 | 1,953 | 2,545,300 |
| 2022/07/27 | 1,926 | 1,949 | 1,917 | 1,938 | 1,191,700 |
| 2022/07/26 | 1,929 | 1,933 | 1,909 | 1,926 | 960,900 |
| 2022/07/25 | 1,928 | 1,937 | 1,902 | 1,903 | 644,500 |
| 2022/07/22 | 1,903 | 1,919 | 1,897 | 1,915 | 981,300 |
| 2022/07/21 | 1,885 | 1,904 | 1,883 | 1,903 | 798,100 |
| 2022/07/20 | 1,905 | 1,909 | 1,886 | 1,896 | 885,200 |
| 2022/07/19 | 1,895 | 1,901 | 1,872 | 1,882 | 765,900 |
| 2022/07/15 | 1,906 | 1,910 | 1,867 | 1,884 | 782,000 |
| 2022/07/14 | 1,904 | 1,916 | 1,897 | 1,912 | 719,600 |
| 2022/07/13 | 1,930 | 1,932 | 1,909 | 1,914 | 548,600 |
| 2022/07/12 | 1,959 | 1,962 | 1,922 | 1,935 | 676,200 |
| 2022/07/11 | 1,959 | 1,978 | 1,949 | 1,963 | 741,600 |
| 2022/07/08 | 1,937 | 1,956 | 1,911 | 1,930 | 1,649,800 |
| 2022/07/07 | 1,878 | 1,915 | 1,863 | 1,913 | 1,162,600 |
| 2022/07/06 | 1,861 | 1,882 | 1,844 | 1,862 | 1,018,100 |
| 2022/07/05 | 1,897 | 1,909 | 1,872 | 1,887 | 934,100 |
| 2022/07/04 | 1,893 | 1,903 | 1,863 | 1,897 | 752,300 |
| 2022/07/01 | 1,899 | 1,904 | 1,860 | 1,873 | 1,089,500 |
| 2022/06/30 | 1,858 | 1,880 | 1,844 | 1,869 | 1,486,700 |
| 2022/06/29 | 1,873 | 1,907 | 1,862 | 1,886 | 1,859,900 |
| 2022/06/28 | 1,831 | 1,898 | 1,826 | 1,894 | 1,406,500 |
| 2022/06/27 | 1,848 | 1,848 | 1,798 | 1,830 | 1,007,900 |
| 2022/06/24 | 1,843 | 1,865 | 1,823 | 1,826 | 1,071,300 |
| 2022/06/23 | 1,825 | 1,862 | 1,820 | 1,853 | 1,192,200 |
| 2022/06/22 | 1,805 | 1,824 | 1,798 | 1,806 | 1,117,300 |
| 2022/06/21 | 1,748 | 1,802 | 1,735 | 1,796 | 1,170,700 |
| 2022/06/20 | 1,737 | 1,738 | 1,702 | 1,725 | 818,300 |
| 2022/06/17 | 1,706 | 1,736 | 1,703 | 1,730 | 1,258,300 |
| 2022/06/16 | 1,731 | 1,763 | 1,725 | 1,746 | 697,000 |
| 2022/06/15 | 1,711 | 1,735 | 1,706 | 1,707 | 987,000 |
| 2022/06/14 | 1,706 | 1,716 | 1,685 | 1,703 | 1,013,800 |
| 2022/06/13 | 1,760 | 1,762 | 1,729 | 1,740 | 707,100 |
| 2022/06/10 | 1,766 | 1,790 | 1,759 | 1,772 | 760,600 |
| 2022/06/09 | 1,788 | 1,804 | 1,780 | 1,785 | 710,700 |
| 2022/06/08 | 1,748 | 1,802 | 1,741 | 1,791 | 1,080,200 |
| 2022/06/07 | 1,724 | 1,730 | 1,710 | 1,728 | 1,217,400 |
| 2022/06/06 | 1,715 | 1,728 | 1,706 | 1,720 | 1,312,700 |
| 2022/06/03 | 1,739 | 1,739 | 1,714 | 1,725 | 910,000 |
| 2022/06/02 | 1,761 | 1,765 | 1,722 | 1,732 | 860,500 |
| 2022/06/01 | 1,725 | 1,762 | 1,725 | 1,761 | 1,216,500 |
| 2022/05/31 | 1,777 | 1,782 | 1,713 | 1,715 | 2,429,100 |
| 2022/05/30 | 1,795 | 1,801 | 1,783 | 1,790 | 1,804,700 |
| 2022/05/27 | 1,791 | 1,796 | 1,767 | 1,777 | 552,400 |
| 2022/05/26 | 1,787 | 1,818 | 1,785 | 1,792 | 801,400 |
| 2022/05/25 | 1,802 | 1,809 | 1,772 | 1,786 | 895,000 |
| 2022/05/24 | 1,802 | 1,818 | 1,790 | 1,800 | 459,600 |
| 2022/05/23 | 1,810 | 1,817 | 1,781 | 1,787 | 471,400 |
| 2022/05/20 | 1,787 | 1,812 | 1,780 | 1,801 | 824,200 |
| 2022/05/19 | 1,741 | 1,795 | 1,741 | 1,788 | 904,100 |
| 2022/05/18 | 1,780 | 1,791 | 1,759 | 1,777 | 749,200 |
| 2022/05/17 | 1,784 | 1,805 | 1,774 | 1,784 | 653,900 |
| 2022/05/16 | 1,789 | 1,803 | 1,756 | 1,767 | 690,600 |
| 2022/05/13 | 1,775 | 1,779 | 1,727 | 1,766 | 676,700 |
| 2022/05/12 | 1,750 | 1,793 | 1,737 | 1,763 | 599,000 |
| 2022/05/11 | 1,760 | 1,772 | 1,739 | 1,743 | 626,600 |
| 2022/05/10 | 1,789 | 1,790 | 1,754 | 1,780 | 455,800 |
| 2022/05/09 | 1,824 | 1,833 | 1,802 | 1,809 | 427,700 |
| 2022/05/06 | 1,820 | 1,846 | 1,812 | 1,841 | 556,000 |
| 2022/05/02 | 1,800 | 1,833 | 1,790 | 1,820 | 750,900 |
| 2022/04/28 | 1,780 | 1,830 | 1,775 | 1,824 | 748,400 |
| 2022/04/27 | 1,765 | 1,795 | 1,761 | 1,785 | 1,014,900 |
| 2022/04/26 | 1,783 | 1,802 | 1,775 | 1,791 | 778,000 |
| 2022/04/25 | 1,798 | 1,804 | 1,779 | 1,786 | 511,100 |
| 2022/04/22 | 1,847 | 1,856 | 1,814 | 1,822 | 496,400 |
| 2022/04/21 | 1,854 | 1,870 | 1,844 | 1,867 | 653,400 |
| 2022/04/20 | 1,873 | 1,876 | 1,830 | 1,846 | 821,400 |
| 2022/04/19 | 1,860 | 1,866 | 1,836 | 1,863 | 371,900 |
| 2022/04/18 | 1,826 | 1,853 | 1,821 | 1,847 | 395,600 |
| 2022/04/15 | 1,826 | 1,845 | 1,817 | 1,841 | 222,400 |
| 2022/04/14 | 1,821 | 1,843 | 1,819 | 1,838 | 367,400 |
| 2022/04/13 | 1,800 | 1,817 | 1,778 | 1,816 | 682,900 |
| 2022/04/12 | 1,815 | 1,829 | 1,801 | 1,801 | 464,300 |
| 2022/04/11 | 1,793 | 1,825 | 1,790 | 1,819 | 524,700 |
| 2022/04/08 | 1,797 | 1,798 | 1,781 | 1,793 | 616,400 |
| 2022/04/07 | 1,816 | 1,816 | 1,780 | 1,792 | 737,400 |
| 2022/04/06 | 1,847 | 1,868 | 1,829 | 1,843 | 537,300 |
| 2022/04/05 | 1,864 | 1,865 | 1,844 | 1,855 | 585,800 |
| 2022/04/04 | 1,863 | 1,870 | 1,839 | 1,861 | 293,700 |
| 2022/04/01 | 1,834 | 1,864 | 1,824 | 1,859 | 561,300 |
| 2022/03/31 | 1,825 | 1,864 | 1,824 | 1,834 | 717,600 |
| 2022/03/30 | 1,890 | 1,902 | 1,813 | 1,845 | 635,000 |
| 2022/03/29 | 1,873 | 1,885 | 1,843 | 1,859 | 772,800 |
| 2022/03/28 | 1,852 | 1,881 | 1,845 | 1,870 | 613,600 |
| 2022/03/25 | 1,850 | 1,850 | 1,814 | 1,836 | 629,600 |
| 2022/03/24 | 1,827 | 1,845 | 1,809 | 1,839 | 467,400 |
| 2022/03/23 | 1,851 | 1,865 | 1,838 | 1,849 | 1,275,000 |
| 2022/03/22 | 1,806 | 1,847 | 1,803 | 1,841 | 804,200 |
| 2022/03/18 | 1,770 | 1,817 | 1,764 | 1,801 | 1,212,800 |
| 2022/03/17 | 1,772 | 1,772 | 1,733 | 1,765 | 1,042,200 |
| 2022/03/16 | 1,766 | 1,770 | 1,745 | 1,748 | 722,500 |
| 2022/03/15 | 1,750 | 1,771 | 1,747 | 1,766 | 687,000 |
| 2022/03/14 | 1,700 | 1,752 | 1,699 | 1,738 | 554,700 |
| 2022/03/11 | 1,690 | 1,701 | 1,660 | 1,677 | 666,000 |
| 2022/03/10 | 1,698 | 1,717 | 1,682 | 1,703 | 826,800 |
| 2022/03/09 | 1,659 | 1,683 | 1,651 | 1,658 | 1,100,500 |
| 2022/03/08 | 1,640 | 1,672 | 1,638 | 1,646 | 950,500 |
| 2022/03/07 | 1,653 | 1,672 | 1,642 | 1,661 | 928,100 |
| 2022/03/04 | 1,711 | 1,713 | 1,665 | 1,676 | 694,200 |
| 2022/03/03 | 1,708 | 1,712 | 1,680 | 1,706 | 572,800 |
| 2022/03/02 | 1,723 | 1,729 | 1,678 | 1,685 | 680,900 |
| 2022/03/01 | 1,775 | 1,784 | 1,747 | 1,755 | 586,000 |
| 2022/02/28 | 1,742 | 1,765 | 1,732 | 1,762 | 897,500 |
| 2022/02/25 | 1,718 | 1,726 | 1,701 | 1,718 | 450,300 |
| 2022/02/24 | 1,766 | 1,778 | 1,701 | 1,718 | 885,200 |
| 2022/02/22 | 1,791 | 1,794 | 1,766 | 1,779 | 515,200 |
| 2022/02/21 | 1,785 | 1,818 | 1,780 | 1,816 | 476,900 |
| 2022/02/18 | 1,797 | 1,825 | 1,786 | 1,814 | 983,700 |
| 2022/02/17 | 1,806 | 1,838 | 1,802 | 1,813 | 1,227,100 |
| 2022/02/16 | 1,786 | 1,827 | 1,783 | 1,802 | 1,098,800 |
| 2022/02/15 | 1,824 | 1,836 | 1,763 | 1,781 | 2,077,800 |
| 2022/02/14 | 1,733 | 1,758 | 1,714 | 1,738 | 1,345,700 |
| 2022/02/10 | 1,712 | 1,721 | 1,699 | 1,717 | 726,800 |
| 2022/02/09 | 1,705 | 1,714 | 1,681 | 1,706 | 662,300 |
| 2022/02/08 | 1,722 | 1,733 | 1,707 | 1,711 | 616,200 |
| 2022/02/07 | 1,732 | 1,734 | 1,713 | 1,727 | 461,700 |
| 2022/02/04 | 1,722 | 1,734 | 1,708 | 1,727 | 423,700 |
| 2022/02/03 | 1,725 | 1,737 | 1,717 | 1,730 | 565,200 |
| 2022/02/02 | 1,680 | 1,719 | 1,675 | 1,716 | 521,100 |
| 2022/02/01 | 1,696 | 1,704 | 1,675 | 1,684 | 445,300 |
| 2022/01/31 | 1,692 | 1,714 | 1,687 | 1,703 | 533,300 |
| 2022/01/28 | 1,682 | 1,708 | 1,681 | 1,703 | 612,600 |
| 2022/01/27 | 1,695 | 1,710 | 1,644 | 1,661 | 1,031,600 |
| 2022/01/26 | 1,678 | 1,694 | 1,674 | 1,682 | 337,300 |
| 2022/01/25 | 1,695 | 1,695 | 1,661 | 1,682 | 443,700 |
| 2022/01/24 | 1,670 | 1,697 | 1,662 | 1,689 | 375,700 |
| 2022/01/21 | 1,637 | 1,665 | 1,617 | 1,665 | 542,000 |
| 2022/01/20 | 1,644 | 1,655 | 1,618 | 1,652 | 426,000 |
| 2022/01/19 | 1,650 | 1,665 | 1,631 | 1,647 | 633,100 |
| 2022/01/18 | 1,696 | 1,701 | 1,677 | 1,686 | 465,100 |
| 2022/01/17 | 1,676 | 1,706 | 1,676 | 1,690 | 381,300 |
| 2022/01/14 | 1,698 | 1,705 | 1,641 | 1,663 | 915,400 |
| 2022/01/13 | 1,738 | 1,738 | 1,718 | 1,725 | 349,200 |
| 2022/01/12 | 1,702 | 1,732 | 1,702 | 1,731 | 474,100 |
| 2022/01/11 | 1,720 | 1,727 | 1,682 | 1,694 | 344,700 |
| 2022/01/07 | 1,699 | 1,716 | 1,685 | 1,703 | 435,200 |
| 2022/01/06 | 1,730 | 1,743 | 1,686 | 1,686 | 523,300 |
| 2022/01/05 | 1,710 | 1,735 | 1,702 | 1,734 | 444,700 |
| 2022/01/04 | 1,692 | 1,699 | 1,668 | 1,694 | 447,100 |