8804 東京建物(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,063	2,112	2,063	2,112	867,200	2,112
2023-12-28	2,060	2,082.5	2,057	2,079.5	695,500	2,079.50
2023-12-27	2,080	2,107	2,080	2,101.5	723,700	2,101.50
2023-12-26	2,067	2,078.5	2,061	2,073	523,500	2,073
2023-12-25	2,082	2,082	2,046	2,062	454,500	2,062
2023-12-22	2,051.5	2,069.5	2,044.5	2,049	633,800	2,049
2023-12-21	2,042.5	2,069	2,041	2,052	601,400	2,052
2023-12-20	2,055.5	2,084	2,051.5	2,065.5	609,600	2,065.50
2023-12-19	2,043	2,063.5	2,012	2,052.5	1,010,800	2,052.50
2023-12-18	2,055	2,066	2,023	2,043	992,100	2,043
2023-12-15	2,062.5	2,099.5	2,053.5	2,096	1,248,400	2,096
2023-12-14	2,124.5	2,134.5	2,072.5	2,072.5	919,400	2,072.50
2023-12-13	2,126.5	2,135	2,101.5	2,112	591,700	2,112
2023-12-12	2,135	2,165	2,119.5	2,119.5	776,600	2,119.50
2023-12-11	2,106	2,123.5	2,093	2,109.5	669,200	2,109.50
2023-12-08	2,110	2,122.5	2,076.5	2,086	1,221,700	2,086
2023-12-07	2,140	2,162	2,136	2,150.5	885,800	2,150.50
2023-12-06	2,122	2,181.5	2,122	2,173	859,800	2,173
2023-12-05	2,148	2,168.5	2,115.5	2,120.5	1,071,800	2,120.50
2023-12-04	2,137	2,166	2,113.5	2,157.5	1,197,400	2,157.50
2023-12-01	2,106.5	2,133	2,103.5	2,126	901,800	2,126
2023-11-30	2,081	2,112	2,066.5	2,101.5	1,853,200	2,101.50
2023-11-29	2,082.5	2,099	2,073	2,073	642,400	2,073
2023-11-28	2,088	2,097	2,064	2,082.5	641,700	2,082.50
2023-11-27	2,090	2,103	2,068	2,076	463,300	2,076
2023-11-24	2,095	2,095.5	2,070	2,079	610,900	2,079
2023-11-22	2,050.5	2,078.5	2,042.5	2,066.5	518,400	2,066.50
2023-11-21	2,093	2,096.5	2,061	2,062.5	736,100	2,062.50
2023-11-20	2,136.5	2,139	2,089	2,095	789,100	2,095
2023-11-17	2,142	2,157	2,124	2,128.5	752,300	2,128.50
2023-11-16	2,122	2,167	2,112.5	2,130.5	807,900	2,130.50
2023-11-15	2,101.5	2,148	2,101.5	2,133.5	981,300	2,133.50
2023-11-14	2,060	2,077.5	2,047	2,068.5	718,300	2,068.50
2023-11-13	2,071	2,079	2,033.5	2,050	626,700	2,050
2023-11-10	2,005	2,059	1,988	2,044.5	1,191,800	2,044.50
2023-11-09	1,995	2,033.5	1,973.5	2,023	768,400	2,023
2023-11-08	2,053.5	2,056.5	1,970	1,976	955,300	1,976
2023-11-07	2,088	2,089	2,027	2,032	813,000	2,032
2023-11-06	2,065.5	2,090.5	2,048	2,075	758,000	2,075
2023-11-02	2,035	2,065.5	2,017.5	2,019.5	734,700	2,019.50
2023-11-01	2,018.5	2,027	1,986.5	2,008.5	1,398,800	2,008.50
2023-10-31	1,944.5	1,993.5	1,929.5	1,989	1,014,100	1,989
2023-10-30	1,998	2,002	1,940.5	1,949	1,003,800	1,949
2023-10-27	1,963	1,995.5	1,951.5	1,988	820,100	1,988
2023-10-26	1,984	2,011	1,944	1,963.5	1,079,300	1,963.50
2023-10-25	2,013.5	2,032.5	1,999	2,005.5	819,500	2,005.50
2023-10-24	2,013	2,029	1,967	2,013	827,200	2,013
2023-10-23	2,031	2,042	2,017	2,018	793,800	2,018
2023-10-20	2,016.5	2,054	2,012	2,031.5	644,400	2,031.50
2023-10-19	2,024.5	2,056.5	2,015.5	2,030	734,300	2,030
2023-10-18	2,058.5	2,080	2,025	2,041	977,200	2,041
2023-10-17	2,045.5	2,065	2,030	2,042	1,000,800	2,042
2023-10-16	2,043	2,050.5	2,007	2,016.5	877,200	2,016.50
2023-10-13	2,084.5	2,088	2,053.5	2,067	793,100	2,067
2023-10-12	2,077	2,098	2,069	2,097	775,100	2,097
2023-10-11	2,089	2,093.5	2,054.5	2,067	745,900	2,067
2023-10-10	2,076	2,112	2,067.5	2,083.5	892,100	2,083.50
2023-10-06	2,019	2,058	2,011	2,041.5	738,800	2,041.50
2023-10-05	1,960	2,022.5	1,953.5	2,018.5	917,200	2,018.50
2023-10-04	1,989.5	2,010.5	1,945.5	1,947.5	1,221,800	1,947.50
2023-10-03	2,038	2,040	1,995.5	2,022	1,373,100	2,022
2023-10-02	2,073.5	2,091.5	2,036	2,047	1,282,700	2,047
2023-09-29	2,070.5	2,091	2,055.5	2,068	1,099,400	2,068
2023-09-28	2,084	2,096	2,045.5	2,084.5	967,400	2,084.50
2023-09-27	2,071.5	2,104.5	2,052.5	2,101	768,200	2,101
2023-09-26	2,115	2,115.5	2,077.5	2,082.5	620,100	2,082.50
2023-09-25	2,130.5	2,130.5	2,109.5	2,110	709,600	2,110
2023-09-22	2,080	2,163	2,079	2,124.5	1,125,400	2,124.50
2023-09-21	2,135.5	2,148	2,098.5	2,110	931,100	2,110
2023-09-20	2,183.5	2,191	2,130	2,130	1,434,200	2,130
2023-09-19	2,168.5	2,189.5	2,144.5	2,180.5	1,467,700	2,180.50
2023-09-15	2,139.5	2,186.5	2,126.5	2,162.5	1,907,300	2,162.50
2023-09-14	2,057	2,117.5	2,054.5	2,109.5	959,000	2,109.50
2023-09-13	2,068	2,079	2,044	2,054.5	771,400	2,054.50
2023-09-12	2,051	2,088	2,022	2,085.5	1,148,300	2,085.50
2023-09-11	2,072.5	2,074.5	1,987	2,001	1,356,900	2,001
2023-09-08	2,096	2,112	2,060.5	2,072.5	1,730,500	2,072.50
2023-09-07	2,032	2,090.5	2,027	2,079	1,153,000	2,079
2023-09-06	2,036.5	2,044.5	2,024.5	2,035.5	979,700	2,035.50
2023-09-05	2,044.5	2,044.5	2,014.5	2,037.5	1,483,400	2,037.50
2023-09-04	1,973.5	2,042.5	1,964.5	2,030.5	1,425,400	2,030.50
2023-09-01	1,915.5	1,969.5	1,906	1,963	1,064,700	1,963
2023-08-31	1,902.5	1,927.5	1,896	1,915	970,300	1,915
2023-08-30	1,900	1,911.5	1,886	1,896.5	684,000	1,896.50
2023-08-29	1,893	1,905	1,885.5	1,903.5	731,300	1,903.50
2023-08-28	1,848.5	1,890	1,839	1,885	780,500	1,885
2023-08-25	1,837.5	1,845	1,827.5	1,844	668,400	1,844
2023-08-24	1,835.5	1,846.5	1,828.5	1,843	552,200	1,843
2023-08-23	1,815	1,851.5	1,811.5	1,846	603,300	1,846
2023-08-22	1,825.5	1,828.5	1,802	1,828	705,300	1,828
2023-08-21	1,827	1,842	1,817	1,829.5	1,018,900	1,829.50
2023-08-18	1,810	1,833	1,804.5	1,814	676,700	1,814
2023-08-17	1,844.5	1,845.5	1,823	1,826	902,100	1,826
2023-08-16	1,844.5	1,846	1,817	1,828.5	921,700	1,828.50
2023-08-15	1,870.5	1,880.5	1,857	1,861.5	806,500	1,861.50
2023-08-14	1,909.5	1,913.5	1,851.5	1,870.5	1,757,400	1,870.50
2023-08-10	1,868.5	1,927.5	1,868.5	1,927	1,177,200	1,927
2023-08-09	1,874.5	1,886	1,857	1,880.5	591,200	1,880.50
2023-08-08	1,868.5	1,892	1,863.5	1,882.5	1,061,300	1,882.50
2023-08-07	1,833.5	1,848.5	1,826	1,847	566,900	1,847
2023-08-04	1,821	1,841	1,816	1,836.5	734,700	1,836.50
2023-08-03	1,855.5	1,861	1,821.5	1,827	1,231,000	1,827
2023-08-02	1,885	1,886.5	1,852	1,863.5	998,600	1,863.50
2023-08-01	1,905	1,906	1,889	1,903.5	736,000	1,903.50
2023-07-31	1,902.5	1,906	1,886	1,897.5	1,719,800	1,897.50
2023-07-28	1,877.5	1,895	1,827	1,879.5	3,339,200	1,879.50
2023-07-27	1,908.5	1,928	1,895.5	1,917.5	1,074,200	1,917.50
2023-07-26	1,894.5	1,903	1,866.5	1,903	595,100	1,903
2023-07-25	1,891	1,905.5	1,881	1,904	806,800	1,904
2023-07-24	1,898.5	1,914.5	1,880.5	1,885	1,074,300	1,885
2023-07-21	1,875.5	1,883.5	1,854.5	1,874	868,800	1,874
2023-07-20	1,858	1,883	1,856.5	1,874	1,014,600	1,874
2023-07-19	1,830	1,853.5	1,823	1,853.5	1,012,700	1,853.50
2023-07-18	1,829.5	1,842	1,809	1,812.5	861,300	1,812.50
2023-07-14	1,840	1,864	1,822	1,834	951,500	1,834
2023-07-13	1,852	1,861	1,835.5	1,839.5	538,900	1,839.50
2023-07-12	1,890	1,890	1,834	1,853	903,100	1,853
2023-07-11	1,880	1,894.5	1,871	1,872	890,300	1,872
2023-07-10	1,852	1,883	1,851.5	1,875	1,136,100	1,875
2023-07-07	1,861	1,881.5	1,851.5	1,851.5	1,186,400	1,851.50
2023-07-06	1,886	1,897.5	1,871	1,878	1,010,200	1,878
2023-07-05	1,871	1,892.5	1,861.5	1,890.5	826,100	1,890.50
2023-07-04	1,890.5	1,899.5	1,877.5	1,881	993,800	1,881
2023-07-03	1,861	1,892.5	1,858	1,883	1,264,800	1,883
2023-06-30	1,836	1,853	1,823.5	1,850.5	1,407,800	1,850.50
2023-06-29	1,870	1,886.5	1,838.5	1,845.5	1,339,800	1,845.50
2023-06-28	1,899.5	1,914	1,884.5	1,906.5	1,717,500	1,906.50
2023-06-27	1,900	1,923.5	1,880.5	1,896.5	1,565,700	1,896.50
2023-06-26	1,926.5	1,940.5	1,902	1,924.5	1,179,300	1,924.50
2023-06-23	1,965	1,981.5	1,904.5	1,915	1,580,200	1,915
2023-06-22	1,945	1,965	1,944	1,947.5	1,331,400	1,947.50
2023-06-21	1,892	1,938.5	1,886	1,930.5	1,279,100	1,930.50
2023-06-20	1,901	1,919	1,891.5	1,895	1,109,700	1,895
2023-06-19	1,910.5	1,927	1,890	1,900.5	1,200,400	1,900.50
2023-06-16	1,912	1,946	1,899.5	1,905	3,274,300	1,905
2023-06-15	1,903	1,930	1,895	1,914	1,483,200	1,914
2023-06-14	1,893	1,903	1,879	1,903	1,486,500	1,903
2023-06-13	1,873	1,909	1,860.5	1,880	1,928,900	1,880
2023-06-12	1,851.5	1,888.5	1,851.5	1,866	1,523,100	1,866
2023-06-09	1,820	1,867	1,815.5	1,864.5	1,600,000	1,864.50
2023-06-08	1,836	1,842.5	1,803.5	1,818.5	1,149,900	1,818.50
2023-06-07	1,863	1,867.5	1,831	1,832.5	1,725,000	1,832.50
2023-06-06	1,809.5	1,848	1,805	1,848	1,061,100	1,848
2023-06-05	1,839	1,843.5	1,814	1,828	1,318,500	1,828
2023-06-02	1,761	1,811	1,753	1,809	1,575,600	1,809
2023-06-01	1,722	1,764	1,715	1,757	1,280,000	1,757
2023-05-31	1,725	1,739	1,720	1,720	1,334,600	1,720
2023-05-30	1,745	1,749	1,728	1,739	835,200	1,739
2023-05-29	1,743	1,766	1,740	1,751	959,200	1,751
2023-05-26	1,738	1,741	1,718	1,722	1,138,100	1,722
2023-05-25	1,754	1,766	1,747	1,749	866,900	1,749
2023-05-24	1,758	1,776	1,751	1,765	1,204,200	1,765
2023-05-23	1,785	1,788	1,735	1,746	1,220,400	1,746
2023-05-22	1,737	1,782	1,736	1,781	1,006,000	1,781
2023-05-19	1,750	1,753	1,735	1,742	740,500	1,742
2023-05-18	1,764	1,765	1,735	1,741	1,073,100	1,741
2023-05-17	1,732	1,751	1,724	1,748	833,200	1,748
2023-05-16	1,750	1,750	1,731	1,736	1,044,500	1,736
2023-05-15	1,735	1,754	1,723	1,751	1,146,400	1,751
2023-05-12	1,723	1,739	1,684	1,717	1,955,800	1,717
2023-05-11	1,702	1,715	1,697	1,705	983,300	1,705
2023-05-10	1,716	1,718	1,697	1,701	747,700	1,701
2023-05-09	1,705	1,718	1,697	1,709	971,100	1,709
2023-05-08	1,695	1,707	1,686	1,700	826,000	1,700
2023-05-02	1,728	1,728	1,684	1,696	1,013,100	1,696
2023-05-01	1,710	1,716	1,690	1,709	1,190,000	1,709
2023-04-28	1,680	1,724	1,665	1,714	1,993,000	1,714
2023-04-27	1,643	1,663	1,640	1,661	733,700	1,661
2023-04-26	1,650	1,667	1,642	1,664	796,500	1,664
2023-04-25	1,665	1,668	1,657	1,662	849,500	1,662
2023-04-24	1,656	1,665	1,650	1,664	786,800	1,664
2023-04-21	1,639	1,643	1,629	1,643	892,000	1,643
2023-04-20	1,635	1,643	1,624	1,642	586,500	1,642
2023-04-19	1,641	1,642	1,623	1,636	925,100	1,636
2023-04-18	1,643	1,653	1,635	1,641	824,000	1,641
2023-04-17	1,640	1,642	1,623	1,640	757,300	1,640
2023-04-14	1,624	1,634	1,614	1,633	859,100	1,633
2023-04-13	1,611	1,625	1,605	1,624	734,900	1,624
2023-04-12	1,630	1,633	1,610	1,613	783,600	1,613
2023-04-11	1,612	1,627	1,607	1,626	781,600	1,626
2023-04-10	1,593	1,607	1,592	1,600	627,700	1,600
2023-04-07	1,586	1,588	1,577	1,580	722,900	1,580
2023-04-06	1,580	1,593	1,572	1,591	1,116,600	1,591
2023-04-05	1,635	1,642	1,592	1,594	1,375,200	1,594
2023-04-04	1,655	1,659	1,640	1,657	987,200	1,657
2023-04-03	1,630	1,658	1,625	1,658	878,200	1,658
2023-03-31	1,621	1,627	1,610	1,615	1,210,600	1,615
2023-03-30	1,610	1,622	1,593	1,615	1,120,200	1,615
2023-03-29	1,570	1,587	1,563	1,587	931,800	1,587
2023-03-28	1,586	1,586	1,558	1,565	653,000	1,565
2023-03-27	1,563	1,573	1,551	1,570	882,400	1,570
2023-03-24	1,545	1,552	1,536	1,542	1,105,700	1,542
2023-03-23	1,550	1,562	1,547	1,559	870,500	1,559
2023-03-22	1,572	1,574	1,537	1,559	1,306,900	1,559
2023-03-20	1,581	1,587	1,550	1,553	1,317,100	1,553
2023-03-17	1,615	1,624	1,593	1,598	1,563,600	1,598
2023-03-16	1,576	1,606	1,572	1,603	1,202,000	1,603
2023-03-15	1,623	1,632	1,614	1,621	932,300	1,621
2023-03-14	1,613	1,627	1,593	1,620	1,375,000	1,620
2023-03-13	1,658	1,665	1,626	1,635	957,000	1,635
2023-03-10	1,700	1,700	1,666	1,681	1,458,400	1,681
2023-03-09	1,714	1,726	1,706	1,710	1,165,300	1,710
2023-03-08	1,656	1,694	1,652	1,691	948,800	1,691
2023-03-07	1,667	1,668	1,656	1,660	712,000	1,660
2023-03-06	1,670	1,680	1,663	1,665	887,700	1,665
2023-03-03	1,655	1,677	1,653	1,667	1,033,000	1,667
2023-03-02	1,665	1,670	1,635	1,651	1,000,400	1,651
2023-03-01	1,679	1,690	1,650	1,663	1,821,800	1,663
2023-02-28	1,644	1,674	1,638	1,668	1,848,600	1,668
2023-02-27	1,630	1,641	1,610	1,631	1,308,600	1,631
2023-02-24	1,575	1,620	1,575	1,620	1,545,300	1,620
2023-02-22	1,583	1,584	1,568	1,569	1,821,100	1,569
2023-02-21	1,585	1,591	1,577	1,584	1,130,100	1,584
2023-02-20	1,587	1,601	1,582	1,593	653,500	1,593
2023-02-17	1,570	1,580	1,566	1,580	605,600	1,580
2023-02-16	1,575	1,590	1,562	1,585	1,083,500	1,585
2023-02-15	1,598	1,602	1,560	1,570	1,115,000	1,570
2023-02-14	1,593	1,602	1,575	1,598	1,005,400	1,598
2023-02-13	1,585	1,589	1,569	1,575	776,700	1,575
2023-02-10	1,575	1,583	1,558	1,571	845,000	1,571
2023-02-09	1,571	1,587	1,571	1,585	531,300	1,585
2023-02-08	1,588	1,596	1,572	1,581	494,200	1,581
2023-02-07	1,600	1,605	1,582	1,585	544,300	1,585
2023-02-06	1,591	1,605	1,583	1,601	693,100	1,601
2023-02-03	1,566	1,574	1,559	1,562	438,700	1,562
2023-02-02	1,590	1,598	1,567	1,570	737,400	1,570
2023-02-01	1,614	1,617	1,578	1,589	694,800	1,589
2023-01-31	1,606	1,609	1,592	1,606	798,500	1,606
2023-01-30	1,602	1,604	1,588	1,595	499,200	1,595
2023-01-27	1,625	1,630	1,596	1,605	684,800	1,605
2023-01-26	1,587	1,623	1,586	1,621	901,800	1,621
2023-01-25	1,585	1,592	1,573	1,584	638,000	1,584
2023-01-24	1,582	1,591	1,565	1,585	788,200	1,585
2023-01-23	1,582	1,587	1,559	1,573	968,500	1,573
2023-01-20	1,591	1,591	1,565	1,573	752,900	1,573
2023-01-19	1,561	1,582	1,556	1,569	892,300	1,569
2023-01-18	1,538	1,607	1,533	1,586	1,461,800	1,586
2023-01-17	1,493	1,534	1,492	1,527	870,100	1,527
2023-01-16	1,496	1,505	1,484	1,487	1,242,200	1,487
2023-01-13	1,534	1,539	1,511	1,515	1,009,100	1,515
2023-01-12	1,582	1,583	1,528	1,535	1,117,400	1,535
2023-01-11	1,576	1,583	1,563	1,578	763,100	1,578
2023-01-10	1,561	1,574	1,558	1,562	881,600	1,562
2023-01-06	1,557	1,570	1,548	1,551	1,017,100	1,551
2023-01-05	1,568	1,577	1,558	1,577	902,900	1,577
2023-01-04	1,590	1,599	1,564	1,567	728,300	1,567

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