8804 東京建物(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,215 | 1,215 | 1,160 | 1,175 | 2,196,000 | 2,350 |
| 2005-12-29 | 1,175 | 1,207 | 1,172 | 1,191 | 3,751,000 | 2,382 |
| 2005-12-28 | 1,116 | 1,157 | 1,108 | 1,148 | 1,371,000 | 2,296 |
| 2005-12-27 | 1,120 | 1,132 | 1,102 | 1,115 | 1,703,000 | 2,230 |
| 2005-12-26 | 1,139 | 1,161 | 1,132 | 1,149 | 1,344,000 | 2,298 |
| 2005-12-22 | 1,138 | 1,146 | 1,089 | 1,122 | 1,936,000 | 2,244 |
| 2005-12-21 | 1,127 | 1,184 | 1,112 | 1,137 | 9,215,000 | 2,274 |
| 2005-12-20 | 1,027 | 1,087 | 1,018 | 1,087 | 8,050,000 | 2,174 |
| 2005-12-19 | 980 | 990 | 973 | 987 | 760,000 | 1,974 |
| 2005-12-16 | 987 | 1,009 | 975 | 984 | 3,675,000 | 1,968 |
| 2005-12-15 | 999 | 1,025 | 985 | 1,015 | 1,177,000 | 2,030 |
| 2005-12-14 | 1,030 | 1,030 | 992 | 1,000 | 2,308,000 | 2,000 |
| 2005-12-13 | 1,050 | 1,050 | 1,030 | 1,035 | 734,000 | 2,070 |
| 2005-12-12 | 1,043 | 1,054 | 1,033 | 1,049 | 1,915,000 | 2,098 |
| 2005-12-09 | 990 | 1,033 | 986 | 1,027 | 3,025,000 | 2,054 |
| 2005-12-08 | 1,006 | 1,013 | 971 | 989 | 5,052,000 | 1,978 |
| 2005-12-07 | 1,065 | 1,074 | 1,032 | 1,034 | 2,873,000 | 2,068 |
| 2005-12-06 | 1,081 | 1,095 | 1,062 | 1,073 | 2,499,000 | 2,146 |
| 2005-12-05 | 1,062 | 1,128 | 1,056 | 1,091 | 4,340,000 | 2,182 |
| 2005-12-02 | 1,020 | 1,045 | 1,013 | 1,042 | 3,892,000 | 2,084 |
| 2005-12-01 | 1,007 | 1,007 | 978 | 1,002 | 2,095,000 | 2,004 |
| 2005-11-30 | 995 | 1,010 | 995 | 1,006 | 3,013,000 | 2,012 |
| 2005-11-29 | 985 | 1,006 | 981 | 995 | 2,203,000 | 1,990 |
| 2005-11-28 | 994 | 1,000 | 984 | 995 | 2,708,000 | 1,990 |
| 2005-11-25 | 941 | 986 | 933 | 974 | 3,383,000 | 1,948 |
| 2005-11-24 | 989 | 995 | 939 | 948 | 2,139,000 | 1,896 |
| 2005-11-22 | 985 | 996 | 970 | 986 | 1,607,000 | 1,972 |
| 2005-11-21 | 1,015 | 1,015 | 980 | 985 | 2,275,000 | 1,970 |
| 2005-11-18 | 1,009 | 1,015 | 1,000 | 1,011 | 4,201,000 | 2,022 |
| 2005-11-17 | 940 | 986 | 940 | 984 | 2,956,000 | 1,968 |
| 2005-11-16 | 926 | 939 | 900 | 936 | 3,526,000 | 1,872 |
| 2005-11-15 | 970 | 977 | 928 | 946 | 2,688,000 | 1,892 |
| 2005-11-14 | 1,000 | 1,004 | 978 | 980 | 1,732,000 | 1,960 |
| 2005-11-11 | 985 | 998 | 977 | 990 | 3,784,000 | 1,980 |
| 2005-11-10 | 1,000 | 1,000 | 951 | 975 | 1,827,000 | 1,950 |
| 2005-11-09 | 1,017 | 1,029 | 995 | 1,000 | 2,981,000 | 2,000 |
| 2005-11-08 | 1,020 | 1,027 | 1,009 | 1,014 | 3,341,000 | 2,028 |
| 2005-11-07 | 988 | 1,000 | 975 | 1,000 | 3,868,000 | 2,000 |
| 2005-11-04 | 997 | 998 | 983 | 988 | 4,562,000 | 1,976 |
| 2005-11-02 | 987 | 989 | 972 | 987 | 5,073,000 | 1,974 |
| 2005-11-01 | 970 | 984 | 962 | 984 | 2,478,000 | 1,968 |
| 2005-10-31 | 960 | 964 | 950 | 960 | 3,331,000 | 1,920 |
| 2005-10-28 | 969 | 969 | 942 | 960 | 2,150,000 | 1,920 |
| 2005-10-27 | 971 | 979 | 961 | 977 | 2,046,000 | 1,954 |
| 2005-10-26 | 956 | 973 | 951 | 971 | 1,704,000 | 1,942 |
| 2005-10-25 | 921 | 957 | 921 | 947 | 1,972,000 | 1,894 |
| 2005-10-24 | 930 | 930 | 919 | 921 | 371,000 | 1,842 |
| 2005-10-21 | 891 | 918 | 889 | 915 | 692,000 | 1,830 |
| 2005-10-20 | 922 | 923 | 904 | 907 | 632,000 | 1,814 |
| 2005-10-19 | 911 | 921 | 898 | 907 | 1,069,000 | 1,814 |
| 2005-10-18 | 926 | 928 | 917 | 921 | 830,000 | 1,842 |
| 2005-10-17 | 943 | 945 | 920 | 924 | 1,220,000 | 1,848 |
| 2005-10-14 | 945 | 952 | 930 | 938 | 1,194,000 | 1,876 |
| 2005-10-13 | 913 | 946 | 913 | 945 | 945,000 | 1,890 |
| 2005-10-12 | 924 | 949 | 924 | 929 | 2,700,000 | 1,858 |
| 2005-10-11 | 881 | 916 | 880 | 914 | 779,000 | 1,828 |
| 2005-10-07 | 870 | 893 | 870 | 883 | 767,000 | 1,766 |
| 2005-10-06 | 869 | 876 | 862 | 869 | 2,364,000 | 1,738 |
| 2005-10-05 | 905 | 915 | 893 | 899 | 1,338,000 | 1,798 |
| 2005-10-04 | 923 | 928 | 907 | 915 | 850,000 | 1,830 |
| 2005-10-03 | 924 | 930 | 907 | 930 | 914,000 | 1,860 |
| 2005-09-30 | 939 | 939 | 921 | 924 | 1,367,000 | 1,848 |
| 2005-09-29 | 940 | 951 | 921 | 929 | 2,426,000 | 1,858 |
| 2005-09-28 | 915 | 921 | 909 | 918 | 1,856,000 | 1,836 |
| 2005-09-27 | 920 | 920 | 900 | 905 | 1,592,000 | 1,810 |
| 2005-09-26 | 897 | 920 | 896 | 920 | 1,946,000 | 1,840 |
| 2005-09-22 | 892 | 892 | 885 | 886 | 1,408,000 | 1,772 |
| 2005-09-21 | 909 | 909 | 879 | 892 | 5,483,000 | 1,784 |
| 2005-09-20 | 921 | 940 | 906 | 939 | 939,000 | 1,878 |
| 2005-09-16 | 908 | 914 | 892 | 911 | 1,640,000 | 1,822 |
| 2005-09-15 | 911 | 929 | 905 | 918 | 1,198,000 | 1,836 |
| 2005-09-14 | 915 | 919 | 910 | 911 | 1,321,000 | 1,822 |
| 2005-09-13 | 921 | 940 | 913 | 924 | 2,461,000 | 1,848 |
| 2005-09-12 | 891 | 908 | 890 | 901 | 3,811,000 | 1,802 |
| 2005-09-09 | 850 | 862 | 837 | 859 | 2,174,000 | 1,718 |
| 2005-09-08 | 838 | 842 | 827 | 842 | 1,175,000 | 1,684 |
| 2005-09-07 | 845 | 847 | 825 | 838 | 978,000 | 1,676 |
| 2005-09-06 | 849 | 865 | 840 | 843 | 1,149,000 | 1,686 |
| 2005-09-05 | 843 | 857 | 839 | 856 | 846,000 | 1,712 |
| 2005-09-02 | 854 | 856 | 835 | 842 | 1,032,000 | 1,684 |
| 2005-09-01 | 840 | 859 | 840 | 854 | 3,135,000 | 1,708 |
| 2005-08-31 | 810 | 826 | 803 | 826 | 1,664,000 | 1,652 |
| 2005-08-30 | 805 | 807 | 798 | 800 | 1,584,000 | 1,600 |
| 2005-08-29 | 797 | 807 | 794 | 795 | 947,000 | 1,590 |
| 2005-08-26 | 801 | 810 | 798 | 810 | 1,046,000 | 1,620 |
| 2005-08-25 | 828 | 828 | 803 | 807 | 1,656,000 | 1,614 |
| 2005-08-24 | 810 | 824 | 810 | 824 | 1,411,000 | 1,648 |
| 2005-08-23 | 841 | 842 | 824 | 830 | 1,898,000 | 1,660 |
| 2005-08-22 | 816 | 836 | 810 | 836 | 2,088,000 | 1,672 |
| 2005-08-19 | 822 | 822 | 806 | 808 | 1,334,000 | 1,616 |
| 2005-08-18 | 842 | 848 | 823 | 825 | 1,642,000 | 1,650 |
| 2005-08-17 | 820 | 845 | 815 | 834 | 3,579,000 | 1,668 |
| 2005-08-16 | 826 | 826 | 809 | 819 | 1,502,000 | 1,638 |
| 2005-08-15 | 814 | 824 | 812 | 816 | 1,320,000 | 1,632 |
| 2005-08-12 | 821 | 833 | 811 | 811 | 2,041,000 | 1,622 |
| 2005-08-11 | 801 | 840 | 795 | 836 | 8,419,000 | 1,672 |
| 2005-08-10 | 755 | 777 | 753 | 771 | 3,210,000 | 1,542 |
| 2005-08-09 | 745 | 753 | 741 | 749 | 1,492,000 | 1,498 |
| 2005-08-08 | 735 | 736 | 724 | 736 | 868,000 | 1,472 |
| 2005-08-05 | 741 | 745 | 729 | 733 | 1,216,000 | 1,466 |
| 2005-08-04 | 754 | 754 | 741 | 742 | 1,508,000 | 1,484 |
| 2005-08-03 | 750 | 755 | 745 | 749 | 1,212,000 | 1,498 |
| 2005-08-02 | 747 | 754 | 744 | 745 | 1,621,000 | 1,490 |
| 2005-08-01 | 740 | 746 | 737 | 744 | 741,000 | 1,488 |
| 2005-07-29 | 739 | 745 | 736 | 739 | 498,000 | 1,478 |
| 2005-07-28 | 740 | 747 | 739 | 739 | 1,279,000 | 1,478 |
| 2005-07-27 | 730 | 740 | 730 | 739 | 336,000 | 1,478 |
| 2005-07-26 | 732 | 732 | 729 | 732 | 583,000 | 1,464 |
| 2005-07-25 | 731 | 736 | 729 | 732 | 1,209,000 | 1,464 |
| 2005-07-22 | 737 | 739 | 732 | 734 | 839,000 | 1,468 |
| 2005-07-21 | 743 | 743 | 737 | 740 | 479,000 | 1,480 |
| 2005-07-20 | 741 | 742 | 736 | 737 | 350,000 | 1,474 |
| 2005-07-19 | 744 | 744 | 734 | 741 | 710,000 | 1,482 |
| 2005-07-15 | 738 | 742 | 733 | 737 | 925,000 | 1,474 |
| 2005-07-14 | 737 | 742 | 736 | 738 | 909,000 | 1,476 |
| 2005-07-13 | 743 | 745 | 737 | 738 | 957,000 | 1,476 |
| 2005-07-12 | 744 | 748 | 738 | 745 | 368,000 | 1,490 |
| 2005-07-11 | 749 | 752 | 741 | 742 | 410,000 | 1,484 |
| 2005-07-08 | 744 | 750 | 741 | 744 | 669,000 | 1,488 |
| 2005-07-07 | 741 | 745 | 737 | 743 | 609,000 | 1,486 |
| 2005-07-06 | 754 | 758 | 744 | 745 | 692,000 | 1,490 |
| 2005-07-05 | 764 | 765 | 758 | 761 | 1,080,000 | 1,522 |
| 2005-07-04 | 758 | 765 | 753 | 762 | 2,122,000 | 1,524 |
| 2005-07-01 | 745 | 757 | 744 | 753 | 1,247,000 | 1,506 |
| 2005-06-30 | 749 | 752 | 744 | 745 | 836,000 | 1,490 |
| 2005-06-29 | 745 | 751 | 742 | 747 | 861,000 | 1,494 |
| 2005-06-28 | 741 | 741 | 733 | 740 | 564,000 | 1,480 |
| 2005-06-27 | 737 | 745 | 736 | 741 | 662,000 | 1,482 |
| 2005-06-24 | 738 | 748 | 738 | 748 | 654,000 | 1,496 |
| 2005-06-23 | 750 | 754 | 743 | 744 | 1,226,000 | 1,488 |
| 2005-06-22 | 743 | 756 | 739 | 747 | 1,611,000 | 1,494 |
| 2005-06-21 | 737 | 748 | 730 | 744 | 2,093,000 | 1,488 |
| 2005-06-20 | 731 | 733 | 725 | 733 | 759,000 | 1,466 |
| 2005-06-17 | 727 | 730 | 723 | 726 | 1,746,000 | 1,452 |
| 2005-06-16 | 722 | 731 | 721 | 721 | 2,440,000 | 1,442 |
| 2005-06-15 | 735 | 735 | 718 | 722 | 1,175,000 | 1,444 |
| 2005-06-14 | 736 | 737 | 725 | 725 | 919,000 | 1,450 |
| 2005-06-13 | 734 | 747 | 732 | 735 | 1,279,000 | 1,470 |
| 2005-06-10 | 728 | 737 | 724 | 734 | 1,104,000 | 1,468 |
| 2005-06-09 | 740 | 740 | 721 | 724 | 810,000 | 1,448 |
| 2005-06-08 | 735 | 740 | 731 | 731 | 1,030,000 | 1,462 |
| 2005-06-07 | 745 | 749 | 736 | 736 | 1,224,000 | 1,472 |
| 2005-06-06 | 742 | 747 | 737 | 738 | 1,065,000 | 1,476 |
| 2005-06-03 | 744 | 749 | 735 | 749 | 1,352,000 | 1,498 |
| 2005-06-02 | 749 | 749 | 736 | 739 | 1,615,000 | 1,478 |
| 2005-06-01 | 749 | 750 | 740 | 745 | 1,687,000 | 1,490 |
| 2005-05-31 | 743 | 757 | 740 | 754 | 7,483,000 | 1,508 |
| 2005-05-30 | 733 | 741 | 731 | 735 | 1,659,000 | 1,470 |
| 2005-05-27 | 730 | 733 | 725 | 730 | 967,000 | 1,460 |
| 2005-05-26 | 739 | 741 | 716 | 725 | 2,436,000 | 1,450 |
| 2005-05-25 | 756 | 756 | 742 | 745 | 1,553,000 | 1,490 |
| 2005-05-24 | 750 | 757 | 748 | 754 | 1,120,000 | 1,508 |
| 2005-05-23 | 745 | 748 | 739 | 748 | 562,000 | 1,496 |
| 2005-05-20 | 749 | 749 | 740 | 744 | 931,000 | 1,488 |
| 2005-05-19 | 736 | 749 | 733 | 740 | 1,435,000 | 1,480 |
| 2005-05-18 | 740 | 744 | 731 | 731 | 1,061,000 | 1,462 |
| 2005-05-17 | 743 | 755 | 730 | 735 | 2,039,000 | 1,470 |
| 2005-05-16 | 759 | 759 | 740 | 742 | 1,207,000 | 1,484 |
| 2005-05-13 | 751 | 761 | 749 | 749 | 993,000 | 1,498 |
| 2005-05-12 | 758 | 759 | 745 | 747 | 997,000 | 1,494 |
| 2005-05-11 | 752 | 763 | 750 | 757 | 1,885,000 | 1,514 |
| 2005-05-10 | 756 | 762 | 749 | 752 | 1,513,000 | 1,504 |
| 2005-05-09 | 757 | 759 | 752 | 754 | 1,988,000 | 1,508 |
| 2005-05-06 | 727 | 751 | 726 | 749 | 2,143,000 | 1,498 |
| 2005-05-02 | 715 | 718 | 707 | 718 | 1,110,000 | 1,436 |
| 2005-04-28 | 717 | 722 | 707 | 711 | 847,000 | 1,422 |
| 2005-04-27 | 712 | 721 | 712 | 719 | 389,000 | 1,438 |
| 2005-04-26 | 705 | 724 | 704 | 722 | 586,000 | 1,444 |
| 2005-04-25 | 722 | 728 | 715 | 715 | 560,000 | 1,430 |
| 2005-04-22 | 727 | 728 | 714 | 721 | 689,000 | 1,442 |
| 2005-04-21 | 710 | 720 | 706 | 717 | 924,000 | 1,434 |
| 2005-04-20 | 730 | 736 | 723 | 730 | 1,248,000 | 1,460 |
| 2005-04-19 | 699 | 712 | 696 | 710 | 1,692,000 | 1,420 |
| 2005-04-18 | 715 | 723 | 696 | 699 | 2,092,000 | 1,398 |
| 2005-04-15 | 710 | 753 | 707 | 735 | 8,859,000 | 1,470 |
| 2005-04-14 | 702 | 715 | 696 | 714 | 1,215,000 | 1,428 |
| 2005-04-13 | 708 | 714 | 692 | 702 | 897,000 | 1,404 |
| 2005-04-12 | 711 | 713 | 699 | 707 | 1,065,000 | 1,414 |
| 2005-04-11 | 715 | 719 | 713 | 714 | 966,000 | 1,428 |
| 2005-04-08 | 721 | 735 | 720 | 725 | 2,137,000 | 1,450 |
| 2005-04-07 | 743 | 746 | 732 | 740 | 829,000 | 1,480 |
| 2005-04-06 | 735 | 748 | 727 | 742 | 883,000 | 1,484 |
| 2005-04-05 | 725 | 732 | 723 | 730 | 665,000 | 1,460 |
| 2005-04-04 | 737 | 737 | 720 | 725 | 663,000 | 1,450 |
| 2005-04-01 | 726 | 734 | 716 | 728 | 839,000 | 1,456 |
| 2005-03-31 | 718 | 726 | 715 | 726 | 1,293,000 | 1,452 |
| 2005-03-30 | 726 | 729 | 706 | 708 | 1,268,000 | 1,416 |
| 2005-03-29 | 740 | 746 | 733 | 736 | 603,000 | 1,472 |
| 2005-03-28 | 735 | 748 | 735 | 741 | 331,000 | 1,482 |
| 2005-03-25 | 746 | 746 | 732 | 735 | 684,000 | 1,470 |
| 2005-03-24 | 746 | 757 | 736 | 736 | 1,259,000 | 1,472 |
| 2005-03-23 | 771 | 771 | 745 | 747 | 2,580,000 | 1,494 |
| 2005-03-22 | 779 | 780 | 767 | 774 | 1,538,000 | 1,548 |
| 2005-03-18 | 758 | 777 | 756 | 777 | 1,720,000 | 1,554 |
| 2005-03-17 | 749 | 758 | 743 | 746 | 1,073,000 | 1,492 |
| 2005-03-16 | 745 | 768 | 745 | 768 | 1,131,000 | 1,536 |
| 2005-03-15 | 772 | 772 | 743 | 745 | 1,762,000 | 1,490 |
| 2005-03-14 | 760 | 771 | 758 | 759 | 2,170,000 | 1,518 |
| 2005-03-11 | 743 | 756 | 741 | 753 | 2,288,000 | 1,506 |
| 2005-03-10 | 729 | 743 | 726 | 733 | 1,746,000 | 1,466 |
| 2005-03-09 | 719 | 734 | 718 | 731 | 1,207,000 | 1,462 |
| 2005-03-08 | 702 | 722 | 702 | 720 | 985,000 | 1,440 |
| 2005-03-07 | 715 | 719 | 711 | 711 | 547,000 | 1,422 |
| 2005-03-04 | 723 | 723 | 712 | 714 | 685,000 | 1,428 |
| 2005-03-03 | 727 | 727 | 719 | 721 | 917,000 | 1,442 |
| 2005-03-02 | 720 | 725 | 713 | 721 | 996,000 | 1,442 |
| 2005-03-01 | 715 | 720 | 709 | 719 | 1,881,000 | 1,438 |
| 2005-02-28 | 704 | 715 | 697 | 715 | 2,943,000 | 1,430 |
| 2005-02-25 | 688 | 692 | 680 | 691 | 987,000 | 1,382 |
| 2005-02-24 | 682 | 683 | 676 | 682 | 696,000 | 1,364 |
| 2005-02-23 | 671 | 676 | 665 | 676 | 1,059,000 | 1,352 |
| 2005-02-22 | 685 | 688 | 671 | 674 | 1,572,000 | 1,348 |
| 2005-02-21 | 693 | 696 | 690 | 692 | 1,213,000 | 1,384 |
| 2005-02-18 | 675 | 691 | 673 | 689 | 2,810,000 | 1,378 |
| 2005-02-17 | 685 | 686 | 666 | 671 | 6,803,000 | 1,342 |
| 2005-02-16 | 732 | 735 | 685 | 690 | 5,301,000 | 1,380 |
| 2005-02-15 | 736 | 740 | 735 | 736 | 624,000 | 1,472 |
| 2005-02-14 | 739 | 745 | 738 | 743 | 1,103,000 | 1,486 |
| 2005-02-10 | 740 | 746 | 731 | 744 | 1,588,000 | 1,488 |
| 2005-02-09 | 745 | 748 | 737 | 744 | 991,000 | 1,488 |
| 2005-02-08 | 741 | 751 | 741 | 747 | 1,132,000 | 1,494 |
| 2005-02-07 | 739 | 745 | 733 | 740 | 1,056,000 | 1,480 |
| 2005-02-04 | 730 | 738 | 727 | 733 | 1,324,000 | 1,466 |
| 2005-02-03 | 731 | 742 | 728 | 739 | 950,000 | 1,478 |
| 2005-02-02 | 738 | 740 | 726 | 730 | 1,252,000 | 1,460 |
| 2005-02-01 | 739 | 740 | 728 | 729 | 838,000 | 1,458 |
| 2005-01-31 | 717 | 739 | 715 | 732 | 1,020,000 | 1,464 |
| 2005-01-28 | 716 | 719 | 706 | 719 | 742,000 | 1,438 |
| 2005-01-27 | 711 | 720 | 710 | 719 | 702,000 | 1,438 |
| 2005-01-26 | 705 | 715 | 704 | 705 | 1,492,000 | 1,410 |
| 2005-01-25 | 723 | 723 | 712 | 715 | 624,000 | 1,430 |
| 2005-01-24 | 708 | 722 | 708 | 718 | 1,522,000 | 1,436 |
| 2005-01-21 | 723 | 728 | 715 | 720 | 605,000 | 1,440 |
| 2005-01-20 | 717 | 727 | 717 | 725 | 933,000 | 1,450 |
| 2005-01-19 | 735 | 743 | 726 | 727 | 1,549,000 | 1,454 |
| 2005-01-18 | 726 | 750 | 720 | 740 | 4,043,000 | 1,480 |
| 2005-01-17 | 709 | 728 | 707 | 720 | 3,077,000 | 1,440 |
| 2005-01-14 | 690 | 702 | 686 | 697 | 2,530,000 | 1,394 |
| 2005-01-13 | 695 | 695 | 683 | 684 | 1,013,000 | 1,368 |
| 2005-01-12 | 696 | 696 | 687 | 691 | 725,000 | 1,382 |
| 2005-01-11 | 694 | 703 | 694 | 699 | 978,000 | 1,398 |
| 2005-01-07 | 698 | 699 | 688 | 691 | 715,000 | 1,382 |
| 2005-01-06 | 687 | 695 | 687 | 695 | 641,000 | 1,390 |
| 2005-01-05 | 700 | 709 | 695 | 697 | 2,609,000 | 1,394 |
| 2005-01-04 | 677 | 720 | 671 | 706 | 3,113,000 | 1,412 |
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
