8804 東京建物(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 751 | 774 | 746 | 774 | 123,000 | 1,548 |
| 1991-12-27 | 760 | 760 | 746 | 746 | 49,000 | 1,492 |
| 1991-12-26 | 748 | 757 | 735 | 756 | 103,000 | 1,512 |
| 1991-12-25 | 718 | 740 | 715 | 738 | 107,000 | 1,476 |
| 1991-12-24 | 743 | 743 | 712 | 712 | 114,000 | 1,424 |
| 1991-12-20 | 738 | 740 | 721 | 727 | 147,000 | 1,454 |
| 1991-12-19 | 757 | 757 | 747 | 748 | 63,000 | 1,496 |
| 1991-12-18 | 788 | 788 | 777 | 777 | 56,000 | 1,554 |
| 1991-12-17 | 787 | 790 | 785 | 788 | 47,000 | 1,576 |
| 1991-12-16 | 777 | 787 | 777 | 780 | 49,000 | 1,560 |
| 1991-12-13 | 790 | 790 | 775 | 787 | 122,000 | 1,574 |
| 1991-12-12 | 760 | 780 | 760 | 770 | 64,000 | 1,540 |
| 1991-12-11 | 755 | 755 | 745 | 752 | 108,000 | 1,504 |
| 1991-12-10 | 750 | 750 | 741 | 745 | 43,000 | 1,490 |
| 1991-12-09 | 760 | 760 | 741 | 741 | 200,000 | 1,482 |
| 1991-12-06 | 788 | 788 | 748 | 750 | 479,000 | 1,500 |
| 1991-12-05 | 800 | 800 | 778 | 780 | 325,000 | 1,560 |
| 1991-12-04 | 800 | 810 | 800 | 809 | 79,000 | 1,618 |
| 1991-12-03 | 783 | 800 | 783 | 800 | 122,000 | 1,600 |
| 1991-12-02 | 795 | 795 | 783 | 785 | 78,000 | 1,570 |
| 1991-11-29 | 795 | 797 | 791 | 791 | 86,000 | 1,582 |
| 1991-11-28 | 800 | 800 | 793 | 793 | 93,000 | 1,586 |
| 1991-11-27 | 800 | 810 | 800 | 805 | 62,000 | 1,610 |
| 1991-11-26 | 815 | 815 | 805 | 810 | 43,000 | 1,620 |
| 1991-11-25 | 813 | 820 | 805 | 805 | 50,000 | 1,610 |
| 1991-11-22 | 806 | 806 | 801 | 803 | 71,000 | 1,606 |
| 1991-11-21 | 810 | 816 | 805 | 816 | 87,000 | 1,632 |
| 1991-11-20 | 820 | 820 | 811 | 814 | 86,000 | 1,628 |
| 1991-11-19 | 830 | 835 | 811 | 835 | 92,000 | 1,670 |
| 1991-11-18 | 820 | 830 | 820 | 820 | 123,000 | 1,640 |
| 1991-11-15 | 840 | 845 | 833 | 833 | 114,000 | 1,666 |
| 1991-11-14 | 851 | 858 | 841 | 850 | 121,000 | 1,700 |
| 1991-11-13 | 849 | 849 | 841 | 841 | 89,000 | 1,682 |
| 1991-11-12 | 840 | 853 | 840 | 853 | 111,000 | 1,706 |
| 1991-11-11 | 858 | 858 | 840 | 840 | 29,000 | 1,680 |
| 1991-11-08 | 851 | 856 | 839 | 839 | 204,000 | 1,678 |
| 1991-11-07 | 870 | 870 | 850 | 851 | 80,000 | 1,702 |
| 1991-11-06 | 860 | 861 | 850 | 860 | 51,000 | 1,720 |
| 1991-11-05 | 866 | 870 | 857 | 857 | 100,000 | 1,714 |
| 1991-11-01 | 858 | 870 | 858 | 865 | 129,000 | 1,730 |
| 1991-10-31 | 853 | 865 | 851 | 859 | 185,000 | 1,718 |
| 1991-10-30 | 870 | 875 | 851 | 851 | 182,000 | 1,702 |
| 1991-10-29 | 869 | 879 | 868 | 870 | 193,000 | 1,740 |
| 1991-10-28 | 886 | 888 | 856 | 856 | 137,000 | 1,712 |
| 1991-10-25 | 899 | 899 | 880 | 888 | 184,000 | 1,776 |
| 1991-10-24 | 905 | 910 | 893 | 905 | 580,000 | 1,810 |
| 1991-10-23 | 888 | 905 | 888 | 899 | 2,693,000 | 1,798 |
| 1991-10-22 | 840 | 866 | 838 | 861 | 788,000 | 1,722 |
| 1991-10-21 | 830 | 846 | 830 | 846 | 387,000 | 1,692 |
| 1991-10-18 | 810 | 846 | 804 | 835 | 482,000 | 1,670 |
| 1991-10-17 | 801 | 809 | 797 | 804 | 292,000 | 1,608 |
| 1991-10-16 | 803 | 808 | 795 | 797 | 600,000 | 1,594 |
| 1991-10-15 | 802 | 810 | 798 | 803 | 346,000 | 1,606 |
| 1991-10-14 | 830 | 830 | 802 | 802 | 386,000 | 1,604 |
| 1991-10-11 | 835 | 840 | 831 | 840 | 260,000 | 1,680 |
| 1991-10-09 | 860 | 860 | 845 | 855 | 207,000 | 1,710 |
| 1991-10-08 | 870 | 880 | 860 | 870 | 173,000 | 1,740 |
| 1991-10-07 | 862 | 870 | 852 | 860 | 196,000 | 1,720 |
| 1991-10-04 | 888 | 888 | 870 | 870 | 367,000 | 1,740 |
| 1991-10-03 | 885 | 900 | 885 | 889 | 1,022,000 | 1,778 |
| 1991-10-02 | 879 | 897 | 875 | 891 | 2,189,000 | 1,782 |
| 1991-10-01 | 827 | 879 | 827 | 866 | 929,000 | 1,732 |
| 1991-09-30 | 831 | 840 | 826 | 826 | 152,000 | 1,652 |
| 1991-09-27 | 845 | 850 | 831 | 845 | 265,000 | 1,690 |
| 1991-09-26 | 822 | 840 | 822 | 839 | 185,000 | 1,678 |
| 1991-09-25 | 820 | 835 | 820 | 830 | 1,689,000 | 1,660 |
| 1991-09-24 | 810 | 850 | 810 | 850 | 1,878,000 | 1,700 |
| 1991-09-20 | 830 | 854 | 820 | 820 | 273,000 | 1,640 |
| 1991-09-19 | 840 | 865 | 840 | 849 | 820,000 | 1,698 |
| 1991-09-18 | 828 | 850 | 820 | 841 | 847,000 | 1,682 |
| 1991-09-17 | 800 | 828 | 799 | 820 | 386,000 | 1,640 |
| 1991-09-13 | 789 | 820 | 788 | 800 | 594,000 | 1,600 |
| 1991-09-12 | 794 | 815 | 794 | 799 | 264,000 | 1,598 |
| 1991-09-11 | 806 | 811 | 798 | 804 | 166,000 | 1,608 |
| 1991-09-10 | 812 | 820 | 806 | 806 | 87,000 | 1,612 |
| 1991-09-09 | 808 | 814 | 806 | 806 | 170,000 | 1,612 |
| 1991-09-06 | 796 | 820 | 796 | 809 | 222,000 | 1,618 |
| 1991-09-05 | 786 | 800 | 786 | 796 | 160,000 | 1,592 |
| 1991-09-04 | 780 | 786 | 777 | 786 | 64,000 | 1,572 |
| 1991-09-03 | 800 | 800 | 785 | 787 | 107,000 | 1,574 |
| 1991-09-02 | 770 | 800 | 770 | 800 | 123,000 | 1,600 |
| 1991-08-30 | 746 | 775 | 746 | 775 | 113,000 | 1,550 |
| 1991-08-29 | 742 | 752 | 742 | 750 | 95,000 | 1,500 |
| 1991-08-28 | 752 | 774 | 741 | 741 | 169,000 | 1,482 |
| 1991-08-27 | 779 | 780 | 760 | 760 | 93,000 | 1,520 |
| 1991-08-26 | 800 | 800 | 790 | 790 | 94,000 | 1,580 |
| 1991-08-23 | 815 | 815 | 791 | 795 | 93,000 | 1,590 |
| 1991-08-22 | 830 | 830 | 795 | 809 | 109,000 | 1,618 |
| 1991-08-21 | 800 | 820 | 800 | 810 | 162,000 | 1,620 |
| 1991-08-20 | 780 | 795 | 770 | 795 | 312,000 | 1,590 |
| 1991-08-19 | 830 | 830 | 782 | 785 | 318,000 | 1,570 |
| 1991-08-16 | 817 | 821 | 815 | 821 | 155,000 | 1,642 |
| 1991-08-15 | 834 | 834 | 820 | 825 | 178,000 | 1,650 |
| 1991-08-14 | 800 | 825 | 798 | 825 | 198,000 | 1,650 |
| 1991-08-13 | 830 | 830 | 800 | 800 | 331,000 | 1,600 |
| 1991-08-12 | 826 | 829 | 818 | 820 | 170,000 | 1,640 |
| 1991-08-09 | 843 | 843 | 828 | 833 | 153,000 | 1,666 |
| 1991-08-08 | 831 | 844 | 831 | 833 | 139,000 | 1,666 |
| 1991-08-07 | 850 | 850 | 831 | 840 | 114,000 | 1,680 |
| 1991-08-06 | 831 | 840 | 830 | 840 | 128,000 | 1,680 |
| 1991-08-05 | 829 | 834 | 829 | 831 | 35,000 | 1,662 |
| 1991-08-02 | 846 | 848 | 835 | 839 | 135,000 | 1,678 |
| 1991-08-01 | 850 | 850 | 840 | 846 | 44,000 | 1,692 |
| 1991-07-31 | 855 | 856 | 846 | 850 | 122,000 | 1,700 |
| 1991-07-30 | 846 | 860 | 846 | 846 | 211,000 | 1,692 |
| 1991-07-29 | 864 | 865 | 850 | 850 | 352,000 | 1,700 |
| 1991-07-26 | 862 | 869 | 840 | 865 | 399,000 | 1,730 |
| 1991-07-25 | 815 | 852 | 808 | 852 | 318,000 | 1,704 |
| 1991-07-24 | 810 | 810 | 797 | 809 | 155,000 | 1,618 |
| 1991-07-23 | 795 | 808 | 795 | 805 | 106,000 | 1,610 |
| 1991-07-22 | 785 | 805 | 785 | 800 | 145,000 | 1,600 |
| 1991-07-19 | 780 | 780 | 770 | 773 | 170,000 | 1,546 |
| 1991-07-18 | 810 | 810 | 765 | 770 | 92,000 | 1,540 |
| 1991-07-17 | 800 | 800 | 790 | 800 | 93,000 | 1,600 |
| 1991-07-16 | 815 | 815 | 800 | 805 | 161,000 | 1,610 |
| 1991-07-15 | 790 | 815 | 786 | 800 | 39,000 | 1,600 |
| 1991-07-12 | 778 | 785 | 778 | 785 | 18,000 | 1,570 |
| 1991-07-11 | 778 | 778 | 778 | 778 | 32,000 | 1,556 |
| 1991-07-10 | 741 | 798 | 741 | 798 | 72,000 | 1,596 |
| 1991-07-09 | 743 | 755 | 711 | 751 | 261,000 | 1,502 |
| 1991-07-08 | 759 | 769 | 723 | 723 | 170,000 | 1,446 |
| 1991-07-05 | 800 | 800 | 764 | 764 | 86,000 | 1,528 |
| 1991-07-04 | 792 | 809 | 778 | 800 | 71,000 | 1,600 |
| 1991-07-03 | 800 | 800 | 785 | 785 | 131,000 | 1,570 |
| 1991-07-02 | 824 | 824 | 793 | 801 | 94,000 | 1,602 |
| 1991-07-01 | 800 | 816 | 800 | 815 | 170,000 | 1,630 |
| 1991-06-28 | 780 | 780 | 765 | 770 | 189,000 | 1,540 |
| 1991-06-27 | 790 | 790 | 780 | 780 | 121,000 | 1,560 |
| 1991-06-26 | 792 | 795 | 786 | 791 | 148,000 | 1,582 |
| 1991-06-25 | 776 | 790 | 776 | 785 | 126,000 | 1,570 |
| 1991-06-24 | 820 | 820 | 790 | 790 | 159,000 | 1,580 |
| 1991-06-21 | 810 | 819 | 802 | 810 | 109,000 | 1,620 |
| 1991-06-20 | 820 | 820 | 801 | 810 | 129,000 | 1,620 |
| 1991-06-19 | 826 | 826 | 801 | 810 | 117,000 | 1,620 |
| 1991-06-18 | 850 | 850 | 826 | 826 | 93,000 | 1,652 |
| 1991-06-17 | 839 | 855 | 839 | 840 | 66,000 | 1,680 |
| 1991-06-14 | 804 | 839 | 804 | 839 | 146,000 | 1,678 |
| 1991-06-13 | 804 | 810 | 803 | 804 | 74,000 | 1,608 |
| 1991-06-12 | 804 | 815 | 801 | 804 | 110,000 | 1,608 |
| 1991-06-11 | 825 | 829 | 810 | 810 | 104,000 | 1,620 |
| 1991-06-10 | 828 | 829 | 820 | 825 | 90,000 | 1,650 |
| 1991-06-07 | 830 | 830 | 825 | 825 | 88,000 | 1,650 |
| 1991-06-06 | 822 | 830 | 820 | 830 | 78,000 | 1,660 |
| 1991-06-05 | 845 | 845 | 825 | 825 | 127,000 | 1,650 |
| 1991-06-04 | 850 | 850 | 845 | 845 | 80,000 | 1,690 |
| 1991-06-03 | 855 | 858 | 850 | 850 | 94,000 | 1,700 |
| 1991-05-31 | 842 | 850 | 842 | 845 | 183,000 | 1,690 |
| 1991-05-30 | 840 | 840 | 830 | 840 | 62,000 | 1,680 |
| 1991-05-29 | 845 | 848 | 836 | 840 | 225,000 | 1,680 |
| 1991-05-28 | 859 | 859 | 830 | 840 | 265,000 | 1,680 |
| 1991-05-27 | 860 | 865 | 855 | 860 | 84,000 | 1,720 |
| 1991-05-24 | 865 | 865 | 860 | 860 | 99,000 | 1,720 |
| 1991-05-23 | 860 | 866 | 845 | 865 | 156,000 | 1,730 |
| 1991-05-22 | 865 | 873 | 860 | 860 | 153,000 | 1,720 |
| 1991-05-21 | 870 | 875 | 860 | 875 | 53,000 | 1,750 |
| 1991-05-20 | 902 | 902 | 880 | 880 | 91,000 | 1,760 |
| 1991-05-17 | 900 | 906 | 892 | 892 | 65,000 | 1,784 |
| 1991-05-16 | 905 | 910 | 900 | 900 | 55,000 | 1,800 |
| 1991-05-15 | 910 | 920 | 903 | 910 | 172,000 | 1,820 |
| 1991-05-14 | 917 | 921 | 910 | 910 | 59,000 | 1,820 |
| 1991-05-13 | 925 | 927 | 918 | 927 | 79,000 | 1,854 |
| 1991-05-10 | 921 | 925 | 921 | 925 | 94,000 | 1,850 |
| 1991-05-09 | 920 | 925 | 920 | 925 | 174,000 | 1,850 |
| 1991-05-08 | 940 | 940 | 925 | 929 | 92,000 | 1,858 |
| 1991-05-07 | 960 | 960 | 940 | 950 | 99,000 | 1,900 |
| 1991-05-02 | 960 | 967 | 940 | 960 | 207,000 | 1,920 |
| 1991-05-01 | 961 | 975 | 960 | 962 | 173,000 | 1,924 |
| 1991-04-30 | 946 | 965 | 940 | 960 | 141,000 | 1,920 |
| 1991-04-26 | 938 | 946 | 925 | 946 | 135,000 | 1,892 |
| 1991-04-25 | 945 | 950 | 925 | 939 | 175,000 | 1,878 |
| 1991-04-24 | 960 | 965 | 955 | 965 | 180,000 | 1,930 |
| 1991-04-23 | 955 | 965 | 950 | 965 | 180,000 | 1,930 |
| 1991-04-22 | 981 | 985 | 965 | 965 | 240,000 | 1,930 |
| 1991-04-19 | 993 | 998 | 986 | 995 | 441,000 | 1,990 |
| 1991-04-18 | 1,000 | 1,000 | 988 | 995 | 378,000 | 1,990 |
| 1991-04-17 | 1,010 | 1,020 | 991 | 998 | 735,000 | 1,996 |
| 1991-04-16 | 980 | 1,000 | 980 | 1,000 | 672,000 | 2,000 |
| 1991-04-15 | 976 | 984 | 974 | 980 | 212,000 | 1,960 |
| 1991-04-12 | 961 | 983 | 960 | 980 | 360,000 | 1,960 |
| 1991-04-11 | 970 | 970 | 961 | 962 | 269,000 | 1,924 |
| 1991-04-10 | 946 | 974 | 945 | 970 | 377,000 | 1,940 |
| 1991-04-09 | 940 | 960 | 940 | 956 | 257,000 | 1,912 |
| 1991-04-08 | 950 | 959 | 935 | 950 | 149,000 | 1,900 |
| 1991-04-05 | 950 | 969 | 950 | 955 | 158,000 | 1,910 |
| 1991-04-04 | 942 | 961 | 942 | 960 | 152,000 | 1,920 |
| 1991-04-03 | 941 | 955 | 940 | 950 | 343,000 | 1,900 |
| 1991-04-02 | 925 | 935 | 920 | 935 | 76,000 | 1,870 |
| 1991-04-01 | 925 | 945 | 915 | 935 | 63,000 | 1,870 |
| 1991-03-29 | 934 | 948 | 930 | 945 | 45,000 | 1,890 |
| 1991-03-28 | 905 | 944 | 905 | 944 | 142,000 | 1,888 |
| 1991-03-27 | 930 | 935 | 916 | 925 | 129,000 | 1,850 |
| 1991-03-26 | 940 | 949 | 926 | 940 | 113,000 | 1,880 |
| 1991-03-25 | 940 | 950 | 935 | 940 | 171,000 | 1,880 |
| 1991-03-22 | 970 | 980 | 949 | 960 | 459,000 | 1,920 |
| 1991-03-20 | 987 | 990 | 960 | 962 | 512,000 | 1,924 |
| 1991-03-19 | 995 | 1,010 | 990 | 997 | 350,000 | 1,994 |
| 1991-03-18 | 1,010 | 1,030 | 996 | 1,010 | 1,508,000 | 2,020 |
| 1991-03-15 | 968 | 1,010 | 966 | 989 | 2,633,000 | 1,978 |
| 1991-03-14 | 940 | 974 | 939 | 968 | 1,272,000 | 1,936 |
| 1991-03-13 | 944 | 950 | 926 | 930 | 425,000 | 1,860 |
| 1991-03-12 | 939 | 950 | 930 | 945 | 505,000 | 1,890 |
| 1991-03-11 | 915 | 939 | 910 | 939 | 125,000 | 1,878 |
| 1991-03-08 | 895 | 919 | 895 | 915 | 120,000 | 1,830 |
| 1991-03-07 | 909 | 910 | 901 | 905 | 175,000 | 1,810 |
| 1991-03-06 | 903 | 912 | 903 | 910 | 86,000 | 1,820 |
| 1991-03-05 | 900 | 919 | 891 | 901 | 65,000 | 1,802 |
| 1991-03-04 | 910 | 925 | 890 | 900 | 172,000 | 1,800 |
| 1991-03-01 | 938 | 940 | 920 | 920 | 319,000 | 1,840 |
| 1991-02-28 | 901 | 940 | 901 | 938 | 583,000 | 1,876 |
| 1991-02-27 | 900 | 912 | 890 | 896 | 273,000 | 1,792 |
| 1991-02-26 | 908 | 920 | 902 | 920 | 579,000 | 1,840 |
| 1991-02-25 | 871 | 920 | 870 | 910 | 464,000 | 1,820 |
| 1991-02-22 | 882 | 890 | 879 | 879 | 153,000 | 1,758 |
| 1991-02-21 | 879 | 900 | 879 | 892 | 394,000 | 1,784 |
| 1991-02-20 | 899 | 900 | 871 | 889 | 223,000 | 1,778 |
| 1991-02-19 | 910 | 910 | 890 | 908 | 554,000 | 1,816 |
| 1991-02-18 | 898 | 925 | 898 | 916 | 334,000 | 1,832 |
| 1991-02-15 | 888 | 900 | 888 | 898 | 143,000 | 1,796 |
| 1991-02-14 | 916 | 920 | 899 | 918 | 284,000 | 1,836 |
| 1991-02-13 | 925 | 927 | 905 | 916 | 545,000 | 1,832 |
| 1991-02-12 | 910 | 924 | 902 | 919 | 727,000 | 1,838 |
| 1991-02-08 | 880 | 895 | 880 | 894 | 515,000 | 1,788 |
| 1991-02-07 | 890 | 895 | 878 | 879 | 847,000 | 1,758 |
| 1991-02-06 | 859 | 889 | 849 | 870 | 1,873,000 | 1,740 |
| 1991-02-05 | 830 | 860 | 826 | 849 | 809,000 | 1,698 |
| 1991-02-04 | 750 | 810 | 750 | 810 | 1,433,000 | 1,620 |
| 1991-02-01 | 770 | 770 | 750 | 760 | 133,000 | 1,520 |
| 1991-01-31 | 787 | 787 | 763 | 770 | 221,000 | 1,540 |
| 1991-01-30 | 780 | 789 | 779 | 780 | 166,000 | 1,560 |
| 1991-01-29 | 770 | 780 | 765 | 780 | 95,000 | 1,560 |
| 1991-01-28 | 750 | 790 | 750 | 770 | 95,000 | 1,540 |
| 1991-01-25 | 750 | 760 | 750 | 750 | 120,000 | 1,500 |
| 1991-01-24 | 730 | 747 | 730 | 740 | 75,000 | 1,480 |
| 1991-01-23 | 735 | 735 | 725 | 730 | 74,000 | 1,460 |
| 1991-01-22 | 750 | 750 | 749 | 749 | 126,000 | 1,498 |
| 1991-01-21 | 745 | 750 | 744 | 749 | 60,000 | 1,498 |
| 1991-01-18 | 756 | 756 | 736 | 755 | 423,000 | 1,510 |
| 1991-01-17 | 700 | 723 | 700 | 723 | 46,000 | 1,446 |
| 1991-01-16 | 749 | 749 | 712 | 712 | 153,000 | 1,424 |
| 1991-01-14 | 757 | 758 | 749 | 751 | 30,000 | 1,502 |
| 1991-01-11 | 740 | 755 | 721 | 749 | 112,000 | 1,498 |
| 1991-01-10 | 720 | 735 | 720 | 735 | 78,000 | 1,470 |
| 1991-01-09 | 720 | 725 | 720 | 722 | 104,000 | 1,444 |
| 1991-01-08 | 730 | 730 | 725 | 729 | 86,000 | 1,458 |
| 1991-01-07 | 760 | 760 | 750 | 753 | 57,000 | 1,506 |
| 1991-01-04 | 785 | 785 | 760 | 760 | 38,000 | 1,520 |
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
