1. HOME >
  2. 株価時系列 >
  3. 8804 >
  4. 2020年

8804 東京建物(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4511,4511,4151,415523,7001,415
2020-12-291,4361,4491,4181,447614,2001,447
2020-12-281,4301,4351,4191,435548,2001,435
2020-12-251,4151,4331,4121,428313,9001,428
2020-12-241,3951,4141,3891,403393,8001,403
2020-12-231,4061,4131,3811,390308,3001,390
2020-12-221,3851,4091,3741,396462,7001,396
2020-12-211,4301,4451,4061,413604,8001,413
2020-12-181,4561,4621,4341,436725,7001,436
2020-12-171,4611,4701,4451,454384,3001,454
2020-12-161,4801,4961,4671,469456,0001,469
2020-12-151,4751,4891,4641,468328,7001,468
2020-12-141,4461,4931,4411,488566,1001,488
2020-12-111,4791,4861,4491,452643,9001,452
2020-12-101,4821,5021,4751,475500,4001,475
2020-12-091,4451,4911,4451,488572,1001,488
2020-12-081,4731,4861,4421,445880,0001,445
2020-12-071,5351,5391,4871,487454,4001,487
2020-12-041,5311,5411,5181,524686,5001,524
2020-12-031,5181,5411,5071,5321,062,2001,532
2020-12-021,4861,5101,4671,5041,227,9001,504
2020-12-011,4421,4891,4381,469784,4001,469
2020-11-301,4911,4921,4331,4331,185,7001,433
2020-11-271,4311,5231,4291,5072,008,5001,507
2020-11-261,3731,4201,3581,4131,452,1001,413
2020-11-251,4301,4421,3971,4011,095,3001,401
2020-11-241,3851,4111,3741,4001,261,1001,400
2020-11-201,3121,3451,3041,333808,6001,333
2020-11-191,3081,3351,3001,328809,9001,328
2020-11-181,3571,3611,3281,329878,0001,329
2020-11-171,3701,3851,3501,374979,9001,374
2020-11-161,3131,3501,3071,340843,2001,340
2020-11-131,3241,3241,2701,2801,061,2001,280
2020-11-121,3501,3571,3201,3351,179,0001,335
2020-11-111,4051,4281,3691,3801,504,1001,380
2020-11-101,3601,3801,3221,3671,573,1001,367
2020-11-091,2691,2791,2481,270844,3001,270
2020-11-061,2321,2951,2001,2611,504,2001,261
2020-11-051,2701,3031,2561,2991,211,5001,299
2020-11-041,2691,2811,2531,270683,4001,270
2020-11-021,1961,2411,1961,236534,2001,236
2020-10-301,2301,2301,1911,196641,0001,196
2020-10-291,1951,2231,1811,222442,4001,222
2020-10-281,2431,2471,1921,211714,9001,211
2020-10-271,2731,2741,2471,251359,2001,251
2020-10-261,2761,2881,2661,282453,5001,282
2020-10-231,2871,2941,2621,278502,1001,278
2020-10-221,2571,2811,2491,276812,1001,276
2020-10-211,2371,2631,2341,257514,1001,257
2020-10-201,2511,2551,2291,236579,5001,236
2020-10-191,2321,2651,2321,265543,3001,265
2020-10-161,2431,2471,2271,231538,9001,231
2020-10-151,2521,2581,2441,257598,7001,257
2020-10-141,2541,2571,2411,249713,0001,249
2020-10-131,2491,2621,2461,262721,4001,262
2020-10-121,2231,2441,2101,242753,0001,242
2020-10-091,2801,2801,2271,2351,266,4001,235
2020-10-081,2881,2881,2681,2801,446,7001,280
2020-10-071,2601,2881,2571,286891,5001,286
2020-10-061,2861,3021,2781,290671,9001,290
2020-10-051,2821,3111,2791,302753,9001,302
2020-10-021,2761,2961,2531,263964,4001,263
2020-09-301,3091,3111,2831,283825,7001,283
2020-09-291,3201,3261,3001,321712,7001,321
2020-09-281,2971,3201,2811,319719,8001,319
2020-09-251,2891,3021,2771,287825,6001,287
2020-09-241,2831,2851,2571,270921,9001,270
2020-09-231,3101,3251,2931,300939,6001,300
2020-09-181,3261,3451,3261,3401,068,7001,340
2020-09-171,3271,3411,3211,331539,6001,331
2020-09-161,3481,3481,3251,330576,7001,330
2020-09-151,3491,3521,3231,349604,7001,349
2020-09-141,3481,3541,3331,351713,5001,351
2020-09-111,3631,3631,3371,3481,103,2001,348
2020-09-101,3331,3681,3291,364764,6001,364
2020-09-091,3241,3311,3061,3251,129,7001,325
2020-09-081,3211,3561,3211,353601,7001,353
2020-09-071,3201,3391,3161,327675,3001,327
2020-09-041,2931,3151,2871,312828,8001,312
2020-09-031,2921,3041,2811,300775,0001,300
2020-09-021,2851,2861,2541,264808,0001,264
2020-09-011,2761,2871,2651,275693,0001,275
2020-08-311,2621,3051,2621,2911,018,0001,291
2020-08-281,2351,2911,2351,2481,165,5001,248
2020-08-271,2551,2641,2211,224807,8001,224
2020-08-261,2811,2811,2541,263755,2001,263
2020-08-251,2801,3041,2791,295797,1001,295
2020-08-241,2571,2621,2421,248715,6001,248
2020-08-211,2521,2751,2521,266451,3001,266
2020-08-201,2461,2551,2331,244668,4001,244
2020-08-191,2531,2671,2441,2671,069,2001,267
2020-08-181,2411,2741,2301,2681,394,6001,268
2020-08-171,2631,2771,2541,258602,5001,258
2020-08-141,2851,2891,2591,2651,120,9001,265
2020-08-131,3221,3241,2781,3061,041,6001,306
2020-08-121,3071,3191,2941,3171,198,4001,317
2020-08-111,2411,2911,2391,2881,021,3001,288
2020-08-071,1961,2311,1891,219928,9001,219
2020-08-061,1851,2101,1771,190930,6001,190
2020-08-051,2021,2061,1551,1861,469,1001,186
2020-08-041,1601,2161,1581,215982,9001,215
2020-08-031,1431,1591,1401,1501,079,4001,150
2020-07-311,1631,1631,1281,1301,164,3001,130
2020-07-301,1721,1811,1551,1692,465,0001,169
2020-07-291,1721,1991,1561,1781,211,8001,178
2020-07-281,2061,2151,1871,1921,466,3001,192
2020-07-271,2011,2141,1811,2091,383,4001,209
2020-07-221,2051,2301,2021,2192,054,3001,219
2020-07-211,2001,2121,1871,2041,555,2001,204
2020-07-201,2181,2201,1851,2071,050,7001,207
2020-07-171,2261,2261,1891,2061,547,9001,206
2020-07-161,2461,2531,2191,2351,308,2001,235
2020-07-151,1891,2261,1881,2221,595,2001,222
2020-07-141,1541,1781,1431,1771,359,9001,177
2020-07-131,1441,1681,1351,1671,518,1001,167
2020-07-101,1741,1741,1241,1321,784,0001,132
2020-07-091,1951,2041,1711,1831,599,0001,183
2020-07-081,1801,2131,1711,203897,8001,203
2020-07-071,2121,2221,1911,206913,8001,206
2020-07-061,1811,2231,1711,218987,7001,218
2020-07-031,2241,2291,1841,194655,2001,194
2020-07-021,2141,2421,2021,206825,0001,206
2020-07-011,2351,2501,1981,2111,102,2001,211
2020-06-301,2531,2571,2321,2361,255,2001,236
2020-06-291,2361,2461,2051,2081,399,5001,208
2020-06-261,2781,2841,2631,2761,242,0001,276
2020-06-251,2721,2731,2381,2481,253,1001,248
2020-06-241,3011,3281,3001,308800,9001,308
2020-06-231,3181,3371,3021,310625,7001,310
2020-06-221,2871,3181,2821,306620,5001,306
2020-06-191,3191,3271,2981,3091,538,7001,309
2020-06-181,3361,3471,2961,325662,7001,325
2020-06-171,3401,3641,3301,356689,4001,356
2020-06-161,3131,3511,3051,3451,060,6001,345
2020-06-151,3121,3241,2591,2631,563,0001,263
2020-06-121,3371,3371,2931,3371,549,1001,337
2020-06-111,4031,4261,3651,3671,323,5001,367
2020-06-101,4501,4741,4401,455911,0001,455
2020-06-091,4701,4911,4531,480895,3001,480
2020-06-081,4731,4871,4611,4701,398,0001,470
2020-06-051,4261,4461,4141,4431,099,4001,443
2020-06-041,4871,4881,4081,4291,409,6001,429
2020-06-031,4491,4671,4401,4521,076,3001,452
2020-06-021,4001,4371,3831,4261,030,0001,426
2020-06-011,3901,3931,3671,3881,054,0001,388
2020-05-291,4081,4321,3851,3891,765,8001,389
2020-05-281,4111,4241,3941,4171,112,4001,417
2020-05-271,4111,4131,3711,3901,029,9001,390
2020-05-261,3561,4181,3531,4031,564,0001,403
2020-05-251,2841,3261,2801,326769,6001,326
2020-05-221,2941,2991,2481,254743,1001,254
2020-05-211,2951,3091,2791,279932,8001,279
2020-05-201,2881,3031,2801,287962,8001,287
2020-05-191,2811,3281,2721,2911,785,2001,291
2020-05-181,1971,2341,1741,222999,8001,222
2020-05-151,2091,2141,1691,181821,9001,181
2020-05-141,2111,2301,1891,190854,2001,190
2020-05-131,2261,2351,2071,2271,023,1001,227
2020-05-121,2761,2761,2301,2441,209,2001,244
2020-05-111,2461,2961,2251,2801,490,7001,280
2020-05-081,2001,2151,1731,2051,465,0001,205
2020-05-071,2751,2751,1731,1901,691,3001,190
2020-05-011,2221,2361,1761,185987,9001,185
2020-04-301,2181,2471,2131,2291,548,4001,229
2020-04-281,1801,1981,1691,1761,737,5001,176
2020-04-271,1311,1831,1281,170881,2001,170
2020-04-241,1141,1281,1091,1251,658,6001,125
2020-04-231,0831,1391,0831,1341,182,9001,134
2020-04-221,0721,0911,0621,075964,8001,075
2020-04-211,0891,1051,0681,090881,5001,090
2020-04-201,0871,1201,0811,118784,9001,118
2020-04-171,0931,1281,0901,1121,151,9001,112
2020-04-161,0871,0951,0731,080805,1001,080
2020-04-151,1151,1191,0921,1021,282,2001,102
2020-04-141,0931,1301,0811,124867,8001,124
2020-04-131,1101,1421,0951,098843,4001,098
2020-04-101,1191,1371,0851,1271,053,8001,127
2020-04-091,1371,1571,0931,1031,659,8001,103
2020-04-081,1271,1481,0521,1212,105,2001,121
2020-04-071,1051,1371,0751,1221,650,3001,122
2020-04-069791,0879571,0651,508,4001,065
2020-04-031,0151,0459759841,608,000984
2020-04-021,0501,0801,0211,0332,072,0001,033
2020-04-011,1241,1321,0561,0741,956,2001,074
2020-03-311,1161,1621,0891,1472,597,9001,147
2020-03-301,0651,1151,0201,1151,742,7001,115
2020-03-271,1261,1901,0621,1422,244,6001,142
2020-03-261,1171,1821,0711,0792,127,7001,079
2020-03-251,1651,2431,1341,2373,986,1001,237
2020-03-241,0001,0669901,0582,275,3001,058
2020-03-239429619049472,994,600947
2020-03-199901,0359419543,472,600954
2020-03-189671,0169579623,523,000962
2020-03-179749959339654,962,100965
2020-03-161,0221,0469809993,125,500999
2020-03-131,0051,0589901,0115,309,7001,011
2020-03-121,2301,2361,1661,1852,091,4001,185
2020-03-111,3171,3241,2581,2601,782,5001,260
2020-03-101,2921,3201,2311,3142,299,5001,314
2020-03-091,3841,3971,2891,3011,958,5001,301
2020-03-061,4831,4831,4251,4351,079,4001,435
2020-03-051,5151,5261,5001,505964,5001,505
2020-03-041,4931,5291,4801,5101,687,9001,510
2020-03-031,5411,5491,4931,4931,290,1001,493
2020-03-021,4501,5291,4431,5092,213,8001,509
2020-02-281,5101,5181,4601,4732,313,3001,473
2020-02-271,5761,5871,5481,5581,985,9001,558
2020-02-261,6131,6191,5801,6001,773,9001,600
2020-02-251,6221,6531,6081,6371,657,7001,637
2020-02-211,7131,7171,6731,6971,349,8001,697
2020-02-201,7691,7751,7201,7241,261,6001,724
2020-02-191,7801,7831,7681,780902,3001,780
2020-02-181,7771,7771,7621,769811,2001,769
2020-02-171,7931,7941,7681,785771,7001,785
2020-02-141,7981,8001,7741,797969,2001,797
2020-02-131,7401,8281,7401,8051,681,2001,805
2020-02-121,7741,7801,7281,7291,628,9001,729
2020-02-101,7961,8031,7671,7701,125,1001,770
2020-02-071,7911,8061,7781,788995,5001,788
2020-02-061,7901,8161,7791,7831,876,1001,783
2020-02-051,7721,7991,7691,7701,232,0001,770
2020-02-041,7551,7691,7461,7661,199,6001,766
2020-02-031,7551,7811,7451,7671,170,5001,767
2020-01-311,7781,7891,7761,7801,064,7001,780
2020-01-301,7901,7901,7631,7691,173,4001,769
2020-01-291,7961,8281,7831,8101,295,6001,810
2020-01-281,7541,7691,7421,764693,1001,764
2020-01-271,7351,7651,7311,754671,4001,754
2020-01-241,7381,7501,7281,748471,7001,748
2020-01-231,7421,7461,7281,741705,6001,741
2020-01-221,7461,7561,7411,749511,8001,749
2020-01-211,7351,7561,7281,750609,7001,750
2020-01-201,7181,7341,7181,733435,1001,733
2020-01-171,7111,7321,7081,720610,3001,720
2020-01-161,7191,7231,7001,714557,3001,714
2020-01-151,7151,7231,6931,702598,9001,702
2020-01-141,7291,7341,7161,723615,4001,723
2020-01-101,7291,7321,7161,726565,0001,726
2020-01-091,7051,7231,6941,716720,7001,716
2020-01-081,7281,7281,6901,697902,2001,697
2020-01-071,7311,7661,7251,763904,8001,763
2020-01-061,7051,7251,7041,724829,0001,724

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