8804 東京建物(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	664	669	664	667	478,000	1,334
2004-12-29	661	668	651	659	712,000	1,318
2004-12-28	640	659	635	657	1,385,000	1,314
2004-12-27	644	648	632	635	753,000	1,270
2004-12-24	643	651	641	642	1,783,000	1,284
2004-12-22	644	648	637	645	1,115,000	1,290
2004-12-21	632	639	629	635	1,034,000	1,270
2004-12-20	627	635	626	628	884,000	1,256
2004-12-17	619	630	619	626	1,339,000	1,252
2004-12-16	629	632	620	629	1,072,000	1,258
2004-12-15	616	626	611	626	1,152,000	1,252
2004-12-14	607	614	600	611	1,461,000	1,222
2004-12-13	616	627	603	606	2,155,000	1,212
2004-12-10	619	624	612	616	1,308,000	1,232
2004-12-09	626	627	612	618	1,187,000	1,236
2004-12-08	621	629	618	625	849,000	1,250
2004-12-07	635	639	630	631	1,029,000	1,262
2004-12-06	638	640	632	635	1,238,000	1,270
2004-12-03	645	649	639	644	839,000	1,288
2004-12-02	660	665	644	650	1,595,000	1,300
2004-12-01	667	668	655	656	859,000	1,312
2004-11-30	653	665	652	665	1,220,000	1,330
2004-11-29	635	658	635	652	560,000	1,304
2004-11-26	647	649	638	638	426,000	1,276
2004-11-25	653	654	645	646	447,000	1,292
2004-11-24	636	653	634	645	1,083,000	1,290
2004-11-22	630	635	627	634	930,000	1,268
2004-11-19	661	661	643	648	676,000	1,296
2004-11-18	665	670	649	649	1,342,000	1,298
2004-11-17	660	668	652	661	1,337,000	1,322
2004-11-16	653	680	647	668	4,377,000	1,336
2004-11-15	621	643	621	643	2,189,000	1,286
2004-11-12	606	620	605	620	733,000	1,240
2004-11-11	606	611	603	603	674,000	1,206
2004-11-10	602	610	602	605	738,000	1,210
2004-11-09	605	613	600	605	1,058,000	1,210
2004-11-08	615	616	611	611	818,000	1,222
2004-11-05	615	620	609	613	508,000	1,226
2004-11-04	609	623	597	612	2,276,000	1,224
2004-11-02	580	597	578	590	1,238,000	1,180
2004-11-01	573	587	573	578	1,000,000	1,156
2004-10-29	597	597	586	590	816,000	1,180
2004-10-28	590	596	585	596	1,380,000	1,192
2004-10-27	583	589	581	582	970,000	1,164
2004-10-26	573	580	564	572	1,159,000	1,144
2004-10-25	584	588	575	575	1,090,000	1,150
2004-10-22	589	598	588	592	976,000	1,184
2004-10-21	591	592	581	582	673,000	1,164
2004-10-20	592	594	585	585	760,000	1,170
2004-10-19	595	600	590	598	1,124,000	1,196
2004-10-18	578	587	578	585	784,000	1,170
2004-10-15	580	585	572	578	1,205,000	1,156
2004-10-14	590	590	572	578	1,296,000	1,156
2004-10-13	597	599	583	589	932,000	1,178
2004-10-12	606	609	596	600	1,508,000	1,200
2004-10-08	603	614	603	613	769,000	1,226
2004-10-07	606	610	602	605	1,310,000	1,210
2004-10-06	594	603	588	599	1,124,000	1,198
2004-10-05	600	607	595	604	1,237,000	1,208
2004-10-04	595	601	588	594	2,093,000	1,188
2004-10-01	558	583	554	580	2,495,000	1,160
2004-09-30	550	556	548	549	1,854,000	1,098
2004-09-29	555	560	536	544	2,397,000	1,088
2004-09-28	559	564	551	563	987,000	1,126
2004-09-27	570	574	554	561	1,491,000	1,122
2004-09-24	579	580	568	580	1,666,000	1,160
2004-09-22	610	610	588	592	1,618,000	1,184
2004-09-21	596	606	590	605	954,000	1,210
2004-09-17	609	610	592	596	1,698,000	1,192
2004-09-16	605	615	601	611	1,161,000	1,222
2004-09-15	625	625	614	615	855,000	1,230
2004-09-14	610	624	610	622	1,246,000	1,244
2004-09-13	602	610	599	610	765,000	1,220
2004-09-10	603	612	595	606	1,489,000	1,212
2004-09-09	621	623	612	615	480,000	1,230
2004-09-08	615	620	613	619	798,000	1,238
2004-09-07	604	614	603	612	1,010,000	1,224
2004-09-06	596	608	596	603	496,000	1,206
2004-09-03	610	611	596	601	862,000	1,202
2004-09-02	604	607	594	604	1,352,000	1,208
2004-09-01	609	614	602	604	883,000	1,208
2004-08-31	604	614	600	608	1,382,000	1,216
2004-08-30	599	600	593	600	704,000	1,200
2004-08-27	589	600	586	600	1,105,000	1,200
2004-08-26	599	600	580	585	1,000,000	1,170
2004-08-25	576	600	572	589	1,526,000	1,178
2004-08-24	563	580	561	576	2,143,000	1,152
2004-08-23	549	565	549	554	1,025,000	1,108
2004-08-20	530	554	524	548	2,044,000	1,096
2004-08-19	527	530	519	526	973,000	1,052
2004-08-18	523	528	510	517	1,146,000	1,034
2004-08-17	530	536	523	528	788,000	1,056
2004-08-16	533	537	516	527	1,198,000	1,054
2004-08-13	560	560	543	544	879,000	1,088
2004-08-12	567	575	563	564	723,000	1,128
2004-08-11	566	573	556	561	3,315,000	1,122
2004-08-10	520	540	519	536	1,303,000	1,072
2004-08-09	507	526	503	522	1,522,000	1,044
2004-08-06	511	525	511	519	954,000	1,038
2004-08-05	541	543	530	531	1,171,000	1,062
2004-08-04	526	534	510	533	1,681,000	1,066
2004-08-03	551	555	532	540	1,189,000	1,080
2004-08-02	569	569	545	550	1,590,000	1,100
2004-07-30	553	579	550	579	1,005,000	1,158
2004-07-29	579	579	538	550	1,272,000	1,100
2004-07-28	583	587	563	574	1,462,000	1,148
2004-07-27	591	596	558	569	2,732,000	1,138
2004-07-26	608	613	592	596	1,172,000	1,192
2004-07-23	626	627	616	624	945,000	1,248
2004-07-22	617	630	613	627	997,000	1,254
2004-07-21	625	630	620	630	1,034,000	1,260
2004-07-20	625	626	613	616	951,000	1,232
2004-07-16	622	629	612	628	1,195,000	1,256
2004-07-15	626	626	612	622	1,653,000	1,244
2004-07-14	626	635	616	620	2,028,000	1,240
2004-07-13	612	620	607	616	1,236,000	1,232
2004-07-12	601	614	601	611	1,106,000	1,222
2004-07-09	585	602	583	600	1,452,000	1,200
2004-07-08	585	586	572	580	1,969,000	1,160
2004-07-07	554	574	543	565	2,066,000	1,130
2004-07-06	582	592	553	557	2,485,000	1,114
2004-07-05	588	599	583	589	1,119,000	1,178
2004-07-02	603	615	598	608	3,175,000	1,216
2004-07-01	622	625	599	604	1,881,000	1,208
2004-06-30	620	621	611	621	1,364,000	1,242
2004-06-29	610	623	608	622	2,629,000	1,244
2004-06-28	595	620	595	620	1,944,000	1,240
2004-06-25	579	598	579	595	981,000	1,190
2004-06-24	594	594	576	592	1,547,000	1,184
2004-06-23	608	611	580	585	1,403,000	1,170
2004-06-22	617	617	603	608	1,448,000	1,216
2004-06-21	603	625	597	619	3,546,000	1,238
2004-06-18	615	615	589	602	3,924,000	1,204
2004-06-17	585	608	582	606	5,163,000	1,212
2004-06-16	577	578	570	576	1,213,000	1,152
2004-06-15	570	579	556	564	1,784,000	1,128
2004-06-14	580	585	575	580	1,652,000	1,160
2004-06-11	579	585	570	584	7,151,000	1,168
2004-06-10	534	560	534	559	2,626,000	1,118
2004-06-09	541	548	531	544	2,297,000	1,088
2004-06-08	543	545	534	537	2,549,000	1,074
2004-06-07	512	538	510	537	3,593,000	1,074
2004-06-04	513	516	496	504	1,955,000	1,008
2004-06-03	520	523	505	513	2,476,000	1,026
2004-06-02	530	530	520	520	1,530,000	1,040
2004-06-01	528	532	520	532	2,196,000	1,064
2004-05-31	535	535	523	525	2,782,000	1,050
2004-05-28	532	535	524	535	2,401,000	1,070
2004-05-27	537	539	527	528	2,603,000	1,056
2004-05-26	536	544	532	541	12,351,000	1,082
2004-05-25	569	575	550	550	4,249,000	1,100
2004-05-24	555	567	546	559	3,437,000	1,118
2004-05-21	536	538	523	536	1,761,000	1,072
2004-05-20	535	560	528	546	5,901,000	1,092
2004-05-19	500	538	499	530	6,236,000	1,060
2004-05-18	485	497	481	495	11,107,000	990
2004-05-17	521	523	486	490	2,764,000	980
2004-05-14	580	580	541	541	1,214,000	1,082
2004-05-13	598	598	564	574	1,475,000	1,148
2004-05-12	562	599	550	599	2,072,000	1,198
2004-05-11	532	559	515	540	3,683,000	1,080
2004-05-10	602	603	562	562	3,766,000	1,124
2004-05-07	666	673	649	662	885,000	1,324
2004-05-06	689	700	665	685	1,590,000	1,370
2004-04-30	661	674	652	670	715,000	1,340
2004-04-28	657	689	657	675	1,930,000	1,350
2004-04-27	640	659	626	650	1,187,000	1,300
2004-04-26	645	655	640	643	661,000	1,286
2004-04-23	675	675	636	645	1,006,000	1,290
2004-04-22	673	673	655	666	793,000	1,332
2004-04-21	661	686	651	670	1,332,000	1,340
2004-04-20	657	665	635	662	1,695,000	1,324
2004-04-19	688	688	626	656	2,579,000	1,312
2004-04-16	720	725	687	688	1,789,000	1,376
2004-04-15	740	744	694	710	1,560,000	1,420
2004-04-14	715	748	711	744	2,141,000	1,488
2004-04-13	710	723	704	722	1,281,000	1,444
2004-04-12	688	709	687	700	694,000	1,400
2004-04-09	685	692	680	692	1,114,000	1,384
2004-04-08	710	712	698	699	911,000	1,398
2004-04-07	689	722	685	716	2,435,000	1,432
2004-04-06	685	700	673	694	3,088,000	1,388
2004-04-05	720	725	703	705	1,444,000	1,410
2004-04-02	727	728	706	720	1,453,000	1,440
2004-04-01	716	725	707	717	2,614,000	1,434
2004-03-31	655	694	655	686	1,227,000	1,372
2004-03-30	684	684	648	661	1,484,000	1,322
2004-03-29	691	698	677	684	1,512,000	1,368
2004-03-26	666	715	650	701	5,772,000	1,402
2004-03-25	640	650	620	637	2,013,000	1,274
2004-03-24	600	650	588	639	3,855,000	1,278
2004-03-23	564	593	563	593	2,664,000	1,186
2004-03-22	594	594	572	577	1,738,000	1,154
2004-03-19	600	608	591	597	2,162,000	1,194
2004-03-18	650	651	606	613	1,835,000	1,226
2004-03-17	639	653	631	641	1,236,000	1,282
2004-03-16	630	657	624	637	1,334,000	1,274
2004-03-15	597	637	597	637	1,597,000	1,274
2004-03-12	610	610	584	590	1,720,000	1,180
2004-03-11	579	617	574	615	2,377,000	1,230
2004-03-10	570	600	566	589	2,070,000	1,178
2004-03-09	552	570	550	569	1,225,000	1,138
2004-03-08	567	568	556	556	1,011,000	1,112
2004-03-05	573	573	554	569	1,455,000	1,138
2004-03-04	555	578	550	571	1,985,000	1,142
2004-03-03	538	560	535	558	2,473,000	1,116
2004-03-02	542	549	531	548	3,906,000	1,096
2004-03-01	503	516	501	512	2,216,000	1,024
2004-02-27	482	500	482	493	1,355,000	986
2004-02-26	467	484	466	484	1,439,000	968
2004-02-25	461	468	459	459	1,144,000	918
2004-02-24	474	476	456	461	1,094,000	922
2004-02-23	484	494	478	479	1,054,000	958
2004-02-20	495	496	480	482	641,000	964
2004-02-19	493	496	487	494	1,080,000	988
2004-02-18	494	500	488	493	638,000	986
2004-02-17	495	500	493	496	746,000	992
2004-02-16	491	510	490	507	2,567,000	1,014
2004-02-13	474	492	472	486	1,414,000	972
2004-02-12	451	475	451	470	961,000	940
2004-02-10	456	466	450	450	551,000	900
2004-02-09	454	470	453	464	1,393,000	928
2004-02-06	441	451	438	449	509,000	898
2004-02-05	427	445	427	436	675,000	872
2004-02-04	456	456	433	437	1,190,000	874
2004-02-03	466	471	448	461	881,000	922
2004-02-02	464	469	461	467	305,000	934
2004-01-30	461	465	460	463	825,000	926
2004-01-29	462	471	455	458	571,000	916
2004-01-28	459	475	459	467	418,000	934
2004-01-27	482	485	468	469	494,000	938
2004-01-26	485	485	466	477	946,000	954
2004-01-23	478	490	472	486	1,368,000	972
2004-01-22	476	483	468	473	729,000	946
2004-01-21	477	484	476	478	1,200,000	956
2004-01-20	505	507	490	492	1,384,000	984
2004-01-19	497	512	493	510	2,628,000	1,020
2004-01-16	485	495	483	488	1,551,000	976
2004-01-15	490	497	475	475	2,734,000	950
2004-01-14	451	478	451	476	1,640,000	952
2004-01-13	455	467	454	455	979,000	910
2004-01-09	459	460	445	455	905,000	910
2004-01-08	443	458	440	455	1,092,000	910
2004-01-07	439	447	437	437	881,000	874
2004-01-06	448	450	432	435	678,000	870
2004-01-05	444	445	436	443	610,000	886

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31