8804 東京建物(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 175 | 180 | 169 | 170 | 388,000 | 340 |
| 1997-12-29 | 177 | 180 | 171 | 179 | 483,000 | 358 |
| 1997-12-26 | 177 | 184 | 169 | 180 | 627,000 | 360 |
| 1997-12-25 | 159 | 190 | 159 | 177 | 1,129,000 | 354 |
| 1997-12-24 | 145 | 157 | 137 | 154 | 2,840,000 | 308 |
| 1997-12-22 | 140 | 140 | 140 | 140 | 1,272,000 | 280 |
| 1997-12-19 | 235 | 235 | 175 | 190 | 1,524,000 | 380 |
| 1997-12-18 | 260 | 260 | 232 | 240 | 568,000 | 480 |
| 1997-12-17 | 278 | 306 | 271 | 275 | 301,000 | 550 |
| 1997-12-16 | 293 | 294 | 282 | 288 | 269,000 | 576 |
| 1997-12-15 | 293 | 293 | 281 | 281 | 268,000 | 562 |
| 1997-12-12 | 285 | 287 | 278 | 283 | 570,000 | 566 |
| 1997-12-11 | 285 | 285 | 270 | 284 | 504,000 | 568 |
| 1997-12-10 | 305 | 308 | 285 | 285 | 421,000 | 570 |
| 1997-12-09 | 290 | 307 | 290 | 300 | 629,000 | 600 |
| 1997-12-08 | 326 | 326 | 281 | 285 | 536,000 | 570 |
| 1997-12-05 | 353 | 353 | 315 | 326 | 815,000 | 652 |
| 1997-12-04 | 342 | 347 | 342 | 343 | 483,000 | 686 |
| 1997-12-03 | 434 | 434 | 421 | 422 | 124,000 | 844 |
| 1997-12-02 | 440 | 440 | 434 | 434 | 200,000 | 868 |
| 1997-12-01 | 422 | 439 | 422 | 434 | 109,000 | 868 |
| 1997-11-28 | 394 | 420 | 394 | 420 | 217,000 | 840 |
| 1997-11-27 | 350 | 400 | 350 | 399 | 479,000 | 798 |
| 1997-11-26 | 410 | 414 | 349 | 360 | 921,000 | 720 |
| 1997-11-25 | 425 | 425 | 410 | 414 | 517,000 | 828 |
| 1997-11-21 | 438 | 443 | 438 | 440 | 607,000 | 880 |
| 1997-11-20 | 430 | 447 | 430 | 438 | 479,000 | 876 |
| 1997-11-19 | 471 | 471 | 431 | 434 | 244,000 | 868 |
| 1997-11-18 | 475 | 490 | 471 | 484 | 130,000 | 968 |
| 1997-11-17 | 443 | 475 | 440 | 475 | 215,000 | 950 |
| 1997-11-14 | 447 | 450 | 440 | 445 | 256,000 | 890 |
| 1997-11-13 | 450 | 465 | 441 | 452 | 402,000 | 904 |
| 1997-11-12 | 456 | 461 | 455 | 457 | 353,000 | 914 |
| 1997-11-11 | 448 | 460 | 448 | 451 | 125,000 | 902 |
| 1997-11-10 | 450 | 455 | 445 | 447 | 372,000 | 894 |
| 1997-11-07 | 460 | 469 | 455 | 456 | 373,000 | 912 |
| 1997-11-06 | 460 | 470 | 460 | 462 | 293,000 | 924 |
| 1997-11-05 | 481 | 482 | 462 | 462 | 312,000 | 924 |
| 1997-11-04 | 482 | 490 | 480 | 480 | 176,000 | 960 |
| 1997-10-31 | 480 | 490 | 478 | 485 | 199,000 | 970 |
| 1997-10-30 | 495 | 496 | 478 | 478 | 196,000 | 956 |
| 1997-10-29 | 488 | 496 | 488 | 494 | 131,000 | 988 |
| 1997-10-28 | 490 | 490 | 475 | 478 | 300,000 | 956 |
| 1997-10-27 | 505 | 510 | 497 | 497 | 208,000 | 994 |
| 1997-10-24 | 499 | 508 | 496 | 506 | 231,000 | 1,012 |
| 1997-10-23 | 512 | 517 | 501 | 514 | 238,000 | 1,028 |
| 1997-10-22 | 500 | 512 | 495 | 512 | 504,000 | 1,024 |
| 1997-10-21 | 508 | 515 | 500 | 505 | 552,000 | 1,010 |
| 1997-10-20 | 510 | 519 | 500 | 506 | 565,000 | 1,012 |
| 1997-10-17 | 518 | 521 | 515 | 515 | 265,000 | 1,030 |
| 1997-10-16 | 518 | 545 | 515 | 538 | 368,000 | 1,076 |
| 1997-10-15 | 520 | 520 | 508 | 513 | 398,000 | 1,026 |
| 1997-10-14 | 511 | 518 | 496 | 518 | 355,000 | 1,036 |
| 1997-10-13 | 510 | 512 | 500 | 501 | 147,000 | 1,002 |
| 1997-10-09 | 525 | 526 | 510 | 512 | 134,000 | 1,024 |
| 1997-10-08 | 514 | 530 | 514 | 524 | 224,000 | 1,048 |
| 1997-10-07 | 531 | 533 | 510 | 515 | 214,000 | 1,030 |
| 1997-10-06 | 509 | 530 | 508 | 530 | 354,000 | 1,060 |
| 1997-10-03 | 494 | 501 | 493 | 501 | 248,000 | 1,002 |
| 1997-10-02 | 492 | 501 | 489 | 489 | 484,000 | 978 |
| 1997-10-01 | 481 | 494 | 480 | 493 | 400,000 | 986 |
| 1997-09-30 | 485 | 500 | 485 | 487 | 470,000 | 974 |
| 1997-09-29 | 502 | 502 | 480 | 485 | 323,000 | 970 |
| 1997-09-26 | 529 | 531 | 505 | 507 | 193,000 | 1,014 |
| 1997-09-25 | 526 | 535 | 521 | 534 | 138,000 | 1,068 |
| 1997-09-24 | 540 | 550 | 530 | 541 | 338,000 | 1,082 |
| 1997-09-22 | 512 | 530 | 510 | 530 | 281,000 | 1,060 |
| 1997-09-19 | 515 | 518 | 510 | 512 | 224,000 | 1,024 |
| 1997-09-18 | 505 | 517 | 505 | 515 | 181,000 | 1,030 |
| 1997-09-17 | 515 | 524 | 500 | 500 | 172,000 | 1,000 |
| 1997-09-16 | 510 | 520 | 510 | 515 | 103,000 | 1,030 |
| 1997-09-12 | 490 | 510 | 490 | 510 | 396,000 | 1,020 |
| 1997-09-11 | 500 | 501 | 495 | 500 | 307,000 | 1,000 |
| 1997-09-10 | 513 | 522 | 508 | 510 | 303,000 | 1,020 |
| 1997-09-09 | 522 | 538 | 522 | 530 | 176,000 | 1,060 |
| 1997-09-08 | 540 | 545 | 540 | 541 | 88,000 | 1,082 |
| 1997-09-05 | 540 | 545 | 530 | 545 | 212,000 | 1,090 |
| 1997-09-04 | 539 | 545 | 530 | 545 | 92,000 | 1,090 |
| 1997-09-03 | 540 | 541 | 528 | 540 | 217,000 | 1,080 |
| 1997-09-02 | 530 | 535 | 520 | 530 | 140,000 | 1,060 |
| 1997-09-01 | 550 | 550 | 530 | 536 | 65,000 | 1,072 |
| 1997-08-29 | 529 | 550 | 514 | 530 | 130,000 | 1,060 |
| 1997-08-28 | 540 | 545 | 536 | 539 | 231,000 | 1,078 |
| 1997-08-27 | 565 | 565 | 547 | 550 | 213,000 | 1,100 |
| 1997-08-26 | 567 | 567 | 547 | 558 | 394,000 | 1,116 |
| 1997-08-25 | 545 | 557 | 545 | 557 | 358,000 | 1,114 |
| 1997-08-22 | 534 | 545 | 532 | 545 | 252,000 | 1,090 |
| 1997-08-21 | 544 | 546 | 540 | 544 | 174,000 | 1,088 |
| 1997-08-20 | 545 | 552 | 537 | 544 | 456,000 | 1,088 |
| 1997-08-19 | 541 | 548 | 531 | 533 | 273,000 | 1,066 |
| 1997-08-18 | 515 | 535 | 506 | 531 | 75,000 | 1,062 |
| 1997-08-15 | 525 | 525 | 515 | 521 | 198,000 | 1,042 |
| 1997-08-14 | 515 | 530 | 508 | 530 | 560,000 | 1,060 |
| 1997-08-13 | 485 | 515 | 485 | 515 | 707,000 | 1,030 |
| 1997-08-12 | 490 | 500 | 475 | 490 | 103,000 | 980 |
| 1997-08-11 | 490 | 491 | 485 | 485 | 198,000 | 970 |
| 1997-08-08 | 486 | 497 | 486 | 491 | 644,000 | 982 |
| 1997-08-07 | 496 | 501 | 480 | 485 | 263,000 | 970 |
| 1997-08-06 | 490 | 496 | 484 | 496 | 430,000 | 992 |
| 1997-08-05 | 460 | 495 | 460 | 495 | 1,220,000 | 990 |
| 1997-08-04 | 485 | 485 | 450 | 460 | 799,000 | 920 |
| 1997-08-01 | 510 | 510 | 490 | 500 | 810,000 | 1,000 |
| 1997-07-31 | 532 | 532 | 521 | 521 | 199,000 | 1,042 |
| 1997-07-30 | 557 | 557 | 524 | 532 | 671,000 | 1,064 |
| 1997-07-29 | 565 | 565 | 557 | 557 | 310,000 | 1,114 |
| 1997-07-28 | 570 | 570 | 565 | 565 | 222,000 | 1,130 |
| 1997-07-25 | 585 | 586 | 565 | 574 | 169,000 | 1,148 |
| 1997-07-24 | 551 | 586 | 551 | 580 | 480,000 | 1,160 |
| 1997-07-23 | 545 | 555 | 542 | 550 | 423,000 | 1,100 |
| 1997-07-22 | 540 | 545 | 538 | 545 | 85,000 | 1,090 |
| 1997-07-18 | 547 | 555 | 540 | 540 | 146,000 | 1,080 |
| 1997-07-17 | 564 | 565 | 545 | 560 | 866,000 | 1,120 |
| 1997-07-16 | 543 | 561 | 543 | 554 | 350,000 | 1,108 |
| 1997-07-15 | 561 | 561 | 541 | 543 | 110,000 | 1,086 |
| 1997-07-14 | 547 | 551 | 540 | 551 | 129,000 | 1,102 |
| 1997-07-11 | 567 | 572 | 546 | 546 | 163,000 | 1,092 |
| 1997-07-10 | 568 | 568 | 563 | 567 | 185,000 | 1,134 |
| 1997-07-09 | 572 | 572 | 566 | 567 | 211,000 | 1,134 |
| 1997-07-08 | 568 | 575 | 566 | 566 | 260,000 | 1,132 |
| 1997-07-07 | 590 | 590 | 575 | 578 | 171,000 | 1,156 |
| 1997-07-04 | 599 | 600 | 591 | 591 | 272,000 | 1,182 |
| 1997-07-03 | 600 | 601 | 595 | 599 | 256,000 | 1,198 |
| 1997-07-02 | 600 | 600 | 590 | 599 | 175,000 | 1,198 |
| 1997-07-01 | 605 | 605 | 595 | 596 | 274,000 | 1,192 |
| 1997-06-30 | 609 | 610 | 605 | 605 | 120,000 | 1,210 |
| 1997-06-27 | 619 | 619 | 609 | 613 | 276,000 | 1,226 |
| 1997-06-26 | 608 | 620 | 608 | 620 | 721,000 | 1,240 |
| 1997-06-25 | 603 | 618 | 603 | 618 | 324,000 | 1,236 |
| 1997-06-24 | 610 | 610 | 600 | 602 | 286,000 | 1,204 |
| 1997-06-23 | 609 | 611 | 607 | 610 | 227,000 | 1,220 |
| 1997-06-20 | 620 | 620 | 607 | 619 | 132,000 | 1,238 |
| 1997-06-19 | 608 | 628 | 608 | 627 | 591,000 | 1,254 |
| 1997-06-18 | 614 | 614 | 603 | 608 | 138,000 | 1,216 |
| 1997-06-17 | 620 | 623 | 613 | 616 | 253,000 | 1,232 |
| 1997-06-16 | 624 | 629 | 617 | 627 | 119,000 | 1,254 |
| 1997-06-13 | 630 | 638 | 610 | 626 | 416,000 | 1,252 |
| 1997-06-12 | 628 | 639 | 628 | 633 | 310,000 | 1,266 |
| 1997-06-11 | 647 | 650 | 627 | 627 | 256,000 | 1,254 |
| 1997-06-10 | 647 | 657 | 645 | 651 | 677,000 | 1,302 |
| 1997-06-09 | 655 | 658 | 643 | 643 | 199,000 | 1,286 |
| 1997-06-06 | 654 | 658 | 643 | 653 | 342,000 | 1,306 |
| 1997-06-05 | 635 | 655 | 635 | 655 | 761,000 | 1,310 |
| 1997-06-04 | 640 | 645 | 630 | 635 | 443,000 | 1,270 |
| 1997-06-03 | 640 | 649 | 630 | 645 | 748,000 | 1,290 |
| 1997-06-02 | 632 | 653 | 632 | 650 | 868,000 | 1,300 |
| 1997-05-30 | 629 | 630 | 613 | 613 | 193,000 | 1,226 |
| 1997-05-29 | 626 | 634 | 625 | 634 | 166,000 | 1,268 |
| 1997-05-28 | 630 | 635 | 621 | 629 | 277,000 | 1,258 |
| 1997-05-27 | 637 | 640 | 627 | 637 | 447,000 | 1,274 |
| 1997-05-26 | 634 | 637 | 623 | 633 | 405,000 | 1,266 |
| 1997-05-23 | 616 | 632 | 616 | 630 | 696,000 | 1,260 |
| 1997-05-22 | 612 | 612 | 605 | 606 | 335,000 | 1,212 |
| 1997-05-21 | 625 | 629 | 611 | 614 | 206,000 | 1,228 |
| 1997-05-20 | 638 | 640 | 605 | 625 | 420,000 | 1,250 |
| 1997-05-19 | 623 | 638 | 623 | 631 | 479,000 | 1,262 |
| 1997-05-16 | 615 | 621 | 613 | 621 | 362,000 | 1,242 |
| 1997-05-15 | 619 | 630 | 605 | 625 | 1,042,000 | 1,250 |
| 1997-05-14 | 620 | 620 | 600 | 609 | 212,000 | 1,218 |
| 1997-05-13 | 620 | 626 | 617 | 623 | 1,527,000 | 1,246 |
| 1997-05-12 | 568 | 601 | 567 | 600 | 551,000 | 1,200 |
| 1997-05-09 | 570 | 571 | 565 | 570 | 419,000 | 1,140 |
| 1997-05-08 | 571 | 581 | 565 | 571 | 209,000 | 1,142 |
| 1997-05-07 | 602 | 609 | 582 | 591 | 642,000 | 1,182 |
| 1997-05-06 | 611 | 615 | 605 | 612 | 929,000 | 1,224 |
| 1997-05-02 | 599 | 608 | 596 | 606 | 440,000 | 1,212 |
| 1997-05-01 | 590 | 609 | 589 | 596 | 1,271,000 | 1,192 |
| 1997-04-30 | 582 | 591 | 580 | 591 | 400,000 | 1,182 |
| 1997-04-28 | 583 | 584 | 566 | 568 | 499,000 | 1,136 |
| 1997-04-25 | 589 | 596 | 580 | 593 | 1,359,000 | 1,186 |
| 1997-04-24 | 574 | 586 | 571 | 579 | 593,000 | 1,158 |
| 1997-04-23 | 557 | 579 | 557 | 570 | 936,000 | 1,140 |
| 1997-04-22 | 556 | 562 | 542 | 552 | 406,000 | 1,104 |
| 1997-04-21 | 555 | 562 | 552 | 556 | 535,000 | 1,112 |
| 1997-04-18 | 542 | 555 | 540 | 554 | 892,000 | 1,108 |
| 1997-04-17 | 523 | 538 | 523 | 537 | 619,000 | 1,074 |
| 1997-04-16 | 505 | 522 | 502 | 513 | 649,000 | 1,026 |
| 1997-04-15 | 488 | 505 | 485 | 495 | 540,000 | 990 |
| 1997-04-14 | 478 | 483 | 470 | 479 | 549,000 | 958 |
| 1997-04-11 | 470 | 483 | 455 | 483 | 568,000 | 966 |
| 1997-04-10 | 495 | 499 | 470 | 470 | 241,000 | 940 |
| 1997-04-09 | 509 | 509 | 487 | 495 | 379,000 | 990 |
| 1997-04-08 | 501 | 510 | 492 | 510 | 431,000 | 1,020 |
| 1997-04-07 | 531 | 532 | 498 | 501 | 612,000 | 1,002 |
| 1997-04-04 | 530 | 540 | 525 | 532 | 213,000 | 1,064 |
| 1997-04-03 | 529 | 539 | 528 | 530 | 279,000 | 1,060 |
| 1997-04-02 | 515 | 534 | 515 | 529 | 348,000 | 1,058 |
| 1997-04-01 | 540 | 545 | 529 | 534 | 560,000 | 1,068 |
| 1997-03-31 | 572 | 573 | 545 | 550 | 389,000 | 1,100 |
| 1997-03-28 | 566 | 574 | 565 | 574 | 350,000 | 1,148 |
| 1997-03-27 | 580 | 588 | 566 | 566 | 566,000 | 1,132 |
| 1997-03-26 | 592 | 594 | 576 | 588 | 197,000 | 1,176 |
| 1997-03-25 | 601 | 605 | 589 | 595 | 208,000 | 1,190 |
| 1997-03-24 | 621 | 627 | 592 | 595 | 703,000 | 1,190 |
| 1997-03-21 | 605 | 623 | 604 | 619 | 1,060,000 | 1,238 |
| 1997-03-19 | 576 | 608 | 576 | 604 | 4,497,000 | 1,208 |
| 1997-03-18 | 561 | 579 | 561 | 579 | 3,546,000 | 1,158 |
| 1997-03-17 | 560 | 565 | 552 | 560 | 410,000 | 1,120 |
| 1997-03-14 | 560 | 577 | 550 | 563 | 1,381,000 | 1,126 |
| 1997-03-13 | 537 | 564 | 536 | 557 | 2,087,000 | 1,114 |
| 1997-03-12 | 539 | 540 | 532 | 540 | 1,757,000 | 1,080 |
| 1997-03-11 | 539 | 540 | 532 | 540 | 462,000 | 1,080 |
| 1997-03-10 | 545 | 546 | 531 | 546 | 424,000 | 1,092 |
| 1997-03-07 | 528 | 550 | 525 | 546 | 581,000 | 1,092 |
| 1997-03-06 | 533 | 542 | 523 | 529 | 316,000 | 1,058 |
| 1997-03-05 | 537 | 545 | 536 | 543 | 849,000 | 1,086 |
| 1997-03-04 | 527 | 536 | 526 | 536 | 406,000 | 1,072 |
| 1997-03-03 | 526 | 531 | 520 | 523 | 382,000 | 1,046 |
| 1997-02-28 | 520 | 529 | 516 | 525 | 283,000 | 1,050 |
| 1997-02-27 | 536 | 540 | 530 | 540 | 156,000 | 1,080 |
| 1997-02-26 | 542 | 547 | 530 | 543 | 335,000 | 1,086 |
| 1997-02-25 | 541 | 550 | 530 | 544 | 412,000 | 1,088 |
| 1997-02-24 | 579 | 589 | 550 | 552 | 1,139,000 | 1,104 |
| 1997-02-21 | 584 | 592 | 578 | 580 | 2,884,000 | 1,160 |
| 1997-02-20 | 495 | 512 | 495 | 504 | 1,271,000 | 1,008 |
| 1997-02-19 | 470 | 475 | 468 | 475 | 338,000 | 950 |
| 1997-02-18 | 470 | 476 | 470 | 472 | 423,000 | 944 |
| 1997-02-17 | 468 | 478 | 463 | 470 | 789,000 | 940 |
| 1997-02-14 | 470 | 470 | 460 | 463 | 362,000 | 926 |
| 1997-02-13 | 486 | 493 | 470 | 470 | 830,000 | 940 |
| 1997-02-12 | 487 | 490 | 480 | 485 | 300,000 | 970 |
| 1997-02-10 | 493 | 495 | 484 | 487 | 211,000 | 974 |
| 1997-02-07 | 501 | 506 | 495 | 497 | 249,000 | 994 |
| 1997-02-06 | 503 | 505 | 492 | 500 | 241,000 | 1,000 |
| 1997-02-05 | 524 | 524 | 502 | 504 | 133,000 | 1,008 |
| 1997-02-04 | 534 | 534 | 515 | 525 | 358,000 | 1,050 |
| 1997-02-03 | 519 | 530 | 513 | 528 | 207,000 | 1,056 |
| 1997-01-31 | 503 | 530 | 503 | 508 | 291,000 | 1,016 |
| 1997-01-30 | 519 | 519 | 502 | 502 | 388,000 | 1,004 |
| 1997-01-29 | 492 | 520 | 487 | 520 | 464,000 | 1,040 |
| 1997-01-28 | 480 | 495 | 479 | 486 | 402,000 | 972 |
| 1997-01-27 | 489 | 490 | 480 | 480 | 118,000 | 960 |
| 1997-01-24 | 510 | 515 | 490 | 490 | 378,000 | 980 |
| 1997-01-23 | 501 | 514 | 501 | 510 | 380,000 | 1,020 |
| 1997-01-22 | 523 | 523 | 510 | 520 | 223,000 | 1,040 |
| 1997-01-21 | 530 | 530 | 510 | 528 | 128,000 | 1,056 |
| 1997-01-20 | 527 | 542 | 522 | 542 | 302,000 | 1,084 |
| 1997-01-17 | 520 | 529 | 514 | 529 | 395,000 | 1,058 |
| 1997-01-16 | 512 | 530 | 510 | 530 | 358,000 | 1,060 |
| 1997-01-14 | 490 | 512 | 483 | 512 | 226,000 | 1,024 |
| 1997-01-13 | 496 | 499 | 482 | 499 | 239,000 | 998 |
| 1997-01-10 | 514 | 514 | 475 | 481 | 474,000 | 962 |
| 1997-01-09 | 523 | 523 | 500 | 503 | 237,000 | 1,006 |
| 1997-01-08 | 512 | 538 | 495 | 519 | 1,178,000 | 1,038 |
| 1997-01-07 | 518 | 518 | 492 | 515 | 148,000 | 1,030 |
| 1997-01-06 | 530 | 530 | 520 | 520 | 69,000 | 1,040 |
分割・併合履歴 ： [2015-06-26]1株→0.5株 [1990-06-26]1株→1.1株 [1988-12-24]1株→1.05株 [1986-06-26]1株→1.05株 [1985-06-26]1株→1.1株
