1. HOME >
  2. 株価時系列 >
  3. 8804 >
  4. 2012年

8804 東京建物(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2845245343043910,713,000878
2012-12-274634674474549,777,000908
2012-12-2645346044445210,354,000904
2012-12-2543545443045316,711,000906
2012-12-2140042139941919,226,000838
2012-12-203833963803918,072,000782
2012-12-193933983793868,671,000772
2012-12-1836338936338511,750,000770
2012-12-1735737235636213,308,000724
2012-12-143363433343426,421,000684
2012-12-133343403333394,990,000678
2012-12-123283303253294,364,000658
2012-12-113303313233264,058,000652
2012-12-103353353313332,205,000666
2012-12-073363363313332,482,000666
2012-12-063343343303333,197,000666
2012-12-053323333283312,517,000662
2012-12-043313363303323,061,000664
2012-12-033353393323335,238,000666
2012-11-303353353273292,909,000658
2012-11-293303353293343,287,000668
2012-11-283353393273295,776,000658
2012-11-273213343193316,045,000662
2012-11-263333353193216,145,000642
2012-11-223253303183296,946,000658
2012-11-213383383193227,834,000644
2012-11-203353383323355,148,000670
2012-11-193453453343344,206,000668
2012-11-163383433363415,129,000682
2012-11-153263383263377,641,000674
2012-11-143073223073206,925,000640
2012-11-133083103013044,270,000608
2012-11-123143153063073,247,000614
2012-11-093183193133143,571,000628
2012-11-083273333243253,459,000650
2012-11-073343363283353,356,000670
2012-11-063423423313323,742,000664
2012-11-053433463403412,126,000682
2012-11-023433473413466,113,000692
2012-11-013283403263385,037,000676
2012-10-313193313173285,007,000656
2012-10-303243263153186,371,000636
2012-10-293263313223245,324,000648
2012-10-263353383233255,178,000650
2012-10-253403403303354,996,000670
2012-10-243373433373374,512,000674
2012-10-233463473373446,006,000688
2012-10-223263443253436,257,000686
2012-10-193403433333345,133,000668
2012-10-183433443383407,320,000680
2012-10-173273423273389,005,000676
2012-10-163273313233254,199,000650
2012-10-153253253193245,240,000648
2012-10-123173273163268,155,000652
2012-10-113103203033129,515,000624
2012-10-103183193123155,856,000630
2012-10-093253283213236,644,000646
2012-10-053133253123257,877,000650
2012-10-043093223093177,458,000634
2012-10-033023153023095,354,000618
2012-10-023023073003045,438,000608
2012-10-013023042983033,549,000606
2012-09-283103113033055,703,000610
2012-09-272993082973066,909,000612
2012-09-262973062973015,475,000602
2012-09-252903032903016,807,000602
2012-09-242902932862923,174,000584
2012-09-212932972922926,167,000584
2012-09-202942972912947,097,000588
2012-09-1928529728529410,789,000588
2012-09-182802862792844,863,000568
2012-09-142642822642799,241,000558
2012-09-132582612552574,699,000514
2012-09-122692712572605,932,000520
2012-09-112712712652682,086,000536
2012-09-102722772702741,806,000548
2012-09-072692742682725,210,000544
2012-09-062602622542612,578,000522
2012-09-052622632572602,215,000520
2012-09-042622652592633,531,000526
2012-09-032612672592613,478,000522
2012-08-312592632572595,088,000518
2012-08-302722722622634,407,000526
2012-08-292722742692732,205,000546
2012-08-282772782682722,972,000544
2012-08-272842842762782,518,000556
2012-08-242782802762791,505,000558
2012-08-232822832802832,550,000566
2012-08-222852862792832,928,000566
2012-08-212882912862862,575,000572
2012-08-202952952862863,002,000572
2012-08-172862922852922,142,000584
2012-08-162732902732874,421,000574
2012-08-152852862712745,034,000548
2012-08-142952952822845,467,000568
2012-08-132922952872941,344,000588
2012-08-102942952882902,222,000580
2012-08-092892982892953,367,000590
2012-08-082952992892915,655,000582
2012-08-072862902842902,937,000580
2012-08-062872872812822,174,000564
2012-08-032822822762792,623,000558
2012-08-022882902852872,594,000574
2012-08-012892902832862,814,000572
2012-07-312862942842923,951,000584
2012-07-302822882812873,931,000574
2012-07-272752822752774,437,000554
2012-07-262642712622694,823,000538
2012-07-252622642572582,695,000516
2012-07-242662682552665,564,000532
2012-07-232662732652683,483,000536
2012-07-202832842702734,012,000546
2012-07-192892922832843,395,000568
2012-07-182862932852866,739,000572
2012-07-172822882782824,698,000564
2012-07-132762812752783,314,000556
2012-07-122802872742765,642,000552
2012-07-112772802752804,320,000560
2012-07-102812852762782,636,000556
2012-07-092812882802814,069,000562
2012-07-062862922812835,907,000566
2012-07-052952952842874,004,000574
2012-07-043023032902947,762,000588
2012-07-033053102972988,762,000596
2012-07-023053052983035,479,000606
2012-06-292873002872976,618,000594
2012-06-282942942892922,667,000584
2012-06-272792892762864,738,000572
2012-06-262802832732784,508,000556
2012-06-252932932832841,971,000568
2012-06-222822912812882,539,000576
2012-06-212862922862883,802,000576
2012-06-202842882802853,450,000570
2012-06-192792812772792,874,000558
2012-06-182822852802804,013,000560
2012-06-152752792712755,371,000550
2012-06-142742772722743,170,000548
2012-06-132772792722744,898,000548
2012-06-122652782652756,401,000550
2012-06-112712742682693,907,000538
2012-06-082702712622647,623,000528
2012-06-072712752682737,720,000546
2012-06-0625526825426510,424,000530
2012-06-052382522372497,036,000498
2012-06-042412422322336,019,000466
2012-06-012492542462496,135,000498
2012-05-312492542462536,342,000506
2012-05-302552592502566,669,000512
2012-05-292462542422545,016,000508
2012-05-282472492432483,149,000496
2012-05-252552562462486,796,000496
2012-05-242462492422456,062,000490
2012-05-232562572432448,758,000488
2012-05-222552582482506,507,000500
2012-05-212362472352425,960,000484
2012-05-182412442372395,718,000478
2012-05-172532562432549,680,000508
2012-05-162472492432486,289,000496
2012-05-152482522412487,011,000496
2012-05-142592662532555,668,000510
2012-05-1128628625726410,129,000528
2012-05-102602802572707,878,000540
2012-05-092692692602645,411,000528
2012-05-082702742642746,011,000548
2012-05-072712772682715,255,000542
2012-05-022842852802833,674,000566
2012-05-012932942822844,399,000568
2012-04-273023122912987,838,000596
2012-04-263053073013022,880,000604
2012-04-253013032983024,141,000604
2012-04-242963012962972,677,000594
2012-04-233043062982992,378,000598
2012-04-203053063003022,584,000604
2012-04-193033073003042,779,000608
2012-04-183013092993073,183,000614
2012-04-172952982912932,950,000586
2012-04-162993022932933,668,000586
2012-04-133053083033056,714,000610
2012-04-123043052983044,249,000608
2012-04-112973032933016,493,000602
2012-04-103063132993046,819,000608
2012-04-093063093033043,392,000608
2012-04-063103143053123,488,000624
2012-04-053123153083126,120,000624
2012-04-043273303163184,462,000636
2012-04-033353353253273,473,000654
2012-04-023373403313343,653,000668
2012-03-303373383333352,350,000670
2012-03-293353443343384,451,000676
2012-03-283343403333374,527,000674
2012-03-273283403283395,790,000678
2012-03-263283323203214,136,000642
2012-03-233293313253265,080,000652
2012-03-223313383273356,519,000670
2012-03-213463483363375,875,000674
2012-03-193493493443453,586,000690
2012-03-163503523483504,367,000700
2012-03-153563563473525,418,000704
2012-03-143513563483527,625,000704
2012-03-1333935233733811,477,000676
2012-03-123433453393394,945,000678
2012-03-0933634233133815,090,000676
2012-03-0832333732233510,361,000670
2012-03-073113203113184,657,000636
2012-03-063233263193193,735,000638
2012-03-053253283183194,653,000638
2012-03-023233273203248,281,000648
2012-03-0132833631531713,878,000634
2012-02-293323423303319,722,000662
2012-02-283233293183295,204,000658
2012-02-273283313213238,402,000646
2012-02-243133223133228,332,000644
2012-02-233113163073126,226,000624
2012-02-223033103023079,603,000614
2012-02-213133162983039,199,000606
2012-02-203203223113127,202,000624
2012-02-1730931830831411,085,000628
2012-02-163033103003029,251,000604
2012-02-1529831029230620,745,000612
2012-02-1429631129030115,239,000602
2012-02-132883032823007,796,000600
2012-02-102972992892906,124,000580
2012-02-092932982822958,461,000590
2012-02-083003012922956,142,000590
2012-02-072943042912977,470,000594
2012-02-062893012882966,945,000592
2012-02-032852882802836,544,000566
2012-02-022822882812874,585,000574
2012-02-012772832762814,114,000562
2012-01-312752842742796,804,000558
2012-01-302682742642734,640,000546
2012-01-272712732642696,244,000538
2012-01-262772832742755,169,000550
2012-01-252782792732754,152,000550
2012-01-242832852742775,663,000554
2012-01-232782872762815,140,000562
2012-01-2027828727828210,854,000564
2012-01-192642732632734,866,000546
2012-01-182592692572635,060,000526
2012-01-172522612522604,090,000520
2012-01-162632632512515,568,000502
2012-01-132562652552636,594,000526
2012-01-122582582522543,877,000508
2012-01-112582662582587,505,000516
2012-01-102532612532587,069,000516
2012-01-0624725324625112,989,000502
2012-01-052442452412422,822,000484
2012-01-042402462382445,508,000488

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