8804 東京建物(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 526 | 526 | 520 | 520 | 49,000 | 1,040 |
| 1992-12-29 | 532 | 532 | 520 | 520 | 63,000 | 1,040 |
| 1992-12-28 | 535 | 545 | 532 | 532 | 52,000 | 1,064 |
| 1992-12-25 | 535 | 548 | 535 | 535 | 64,000 | 1,070 |
| 1992-12-24 | 541 | 548 | 535 | 535 | 141,000 | 1,070 |
| 1992-12-22 | 549 | 549 | 541 | 543 | 142,000 | 1,086 |
| 1992-12-21 | 549 | 549 | 540 | 548 | 191,000 | 1,096 |
| 1992-12-18 | 550 | 550 | 544 | 549 | 189,000 | 1,098 |
| 1992-12-17 | 542 | 550 | 542 | 550 | 237,000 | 1,100 |
| 1992-12-16 | 536 | 555 | 535 | 544 | 583,000 | 1,088 |
| 1992-12-15 | 528 | 530 | 511 | 530 | 126,000 | 1,060 |
| 1992-12-14 | 534 | 534 | 525 | 528 | 111,000 | 1,056 |
| 1992-12-11 | 539 | 548 | 531 | 535 | 587,000 | 1,070 |
| 1992-12-10 | 515 | 538 | 510 | 526 | 579,000 | 1,052 |
| 1992-12-09 | 491 | 510 | 491 | 508 | 191,000 | 1,016 |
| 1992-12-08 | 490 | 490 | 482 | 482 | 92,000 | 964 |
| 1992-12-07 | 498 | 498 | 482 | 489 | 35,000 | 978 |
| 1992-12-04 | 500 | 500 | 486 | 486 | 93,000 | 972 |
| 1992-12-03 | 510 | 513 | 500 | 500 | 58,000 | 1,000 |
| 1992-12-02 | 500 | 505 | 498 | 498 | 25,000 | 996 |
| 1992-12-01 | 510 | 511 | 500 | 500 | 131,000 | 1,000 |
| 1992-11-30 | 500 | 510 | 500 | 510 | 61,000 | 1,020 |
| 1992-11-27 | 498 | 500 | 496 | 500 | 119,000 | 1,000 |
| 1992-11-26 | 497 | 503 | 495 | 503 | 67,000 | 1,006 |
| 1992-11-25 | 510 | 510 | 497 | 497 | 74,000 | 994 |
| 1992-11-24 | 499 | 505 | 496 | 496 | 127,000 | 992 |
| 1992-11-20 | 493 | 500 | 487 | 500 | 84,000 | 1,000 |
| 1992-11-19 | 487 | 490 | 477 | 488 | 63,000 | 976 |
| 1992-11-18 | 469 | 495 | 469 | 492 | 67,000 | 984 |
| 1992-11-17 | 475 | 475 | 462 | 462 | 31,000 | 924 |
| 1992-11-16 | 465 | 475 | 465 | 475 | 16,000 | 950 |
| 1992-11-13 | 460 | 465 | 460 | 461 | 105,000 | 922 |
| 1992-11-12 | 476 | 476 | 460 | 460 | 101,000 | 920 |
| 1992-11-11 | 471 | 475 | 470 | 471 | 233,000 | 942 |
| 1992-11-10 | 478 | 480 | 471 | 475 | 37,000 | 950 |
| 1992-11-09 | 495 | 495 | 482 | 482 | 27,000 | 964 |
| 1992-11-06 | 487 | 506 | 487 | 490 | 184,000 | 980 |
| 1992-11-05 | 485 | 495 | 485 | 492 | 116,000 | 984 |
| 1992-11-04 | 484 | 485 | 484 | 485 | 34,000 | 970 |
| 1992-11-02 | 485 | 485 | 481 | 485 | 29,000 | 970 |
| 1992-10-30 | 495 | 506 | 486 | 486 | 71,000 | 972 |
| 1992-10-29 | 501 | 505 | 485 | 490 | 54,000 | 980 |
| 1992-10-28 | 502 | 505 | 495 | 501 | 72,000 | 1,002 |
| 1992-10-27 | 511 | 520 | 510 | 510 | 27,000 | 1,020 |
| 1992-10-26 | 520 | 520 | 510 | 510 | 43,000 | 1,020 |
| 1992-10-23 | 524 | 524 | 510 | 510 | 63,000 | 1,020 |
| 1992-10-22 | 525 | 525 | 515 | 515 | 45,000 | 1,030 |
| 1992-10-21 | 510 | 515 | 510 | 515 | 130,000 | 1,030 |
| 1992-10-20 | 510 | 510 | 500 | 501 | 48,000 | 1,002 |
| 1992-10-19 | 511 | 511 | 505 | 505 | 58,000 | 1,010 |
| 1992-10-16 | 510 | 511 | 505 | 511 | 97,000 | 1,022 |
| 1992-10-15 | 505 | 510 | 500 | 510 | 56,000 | 1,020 |
| 1992-10-14 | 493 | 505 | 493 | 500 | 52,000 | 1,000 |
| 1992-10-13 | 490 | 504 | 490 | 492 | 51,000 | 984 |
| 1992-10-12 | 506 | 506 | 490 | 490 | 48,000 | 980 |
| 1992-10-09 | 500 | 500 | 496 | 496 | 114,000 | 992 |
| 1992-10-08 | 511 | 520 | 500 | 500 | 132,000 | 1,000 |
| 1992-10-07 | 500 | 510 | 500 | 501 | 143,000 | 1,002 |
| 1992-10-06 | 500 | 502 | 495 | 495 | 46,000 | 990 |
| 1992-10-05 | 510 | 510 | 495 | 496 | 47,000 | 992 |
| 1992-10-02 | 501 | 509 | 501 | 501 | 115,000 | 1,002 |
| 1992-10-01 | 510 | 510 | 495 | 500 | 86,000 | 1,000 |
| 1992-09-30 | 510 | 510 | 501 | 501 | 136,000 | 1,002 |
| 1992-09-29 | 528 | 528 | 505 | 514 | 78,000 | 1,028 |
| 1992-09-28 | 524 | 528 | 518 | 518 | 48,000 | 1,036 |
| 1992-09-25 | 537 | 537 | 520 | 520 | 141,000 | 1,040 |
| 1992-09-24 | 515 | 529 | 515 | 527 | 537,000 | 1,054 |
| 1992-09-22 | 513 | 521 | 508 | 516 | 573,000 | 1,032 |
| 1992-09-21 | 510 | 516 | 506 | 510 | 281,000 | 1,020 |
| 1992-09-18 | 501 | 510 | 497 | 510 | 281,000 | 1,020 |
| 1992-09-17 | 511 | 515 | 505 | 505 | 170,000 | 1,010 |
| 1992-09-16 | 544 | 551 | 520 | 520 | 210,000 | 1,040 |
| 1992-09-14 | 533 | 550 | 533 | 550 | 39,000 | 1,100 |
| 1992-09-11 | 558 | 559 | 532 | 532 | 193,000 | 1,064 |
| 1992-09-10 | 575 | 575 | 560 | 563 | 119,000 | 1,126 |
| 1992-09-09 | 560 | 570 | 550 | 570 | 66,000 | 1,140 |
| 1992-09-08 | 552 | 564 | 551 | 551 | 173,000 | 1,102 |
| 1992-09-07 | 561 | 574 | 555 | 557 | 250,000 | 1,114 |
| 1992-09-04 | 550 | 569 | 550 | 551 | 284,000 | 1,102 |
| 1992-09-03 | 540 | 561 | 535 | 560 | 262,000 | 1,120 |
| 1992-09-02 | 547 | 550 | 535 | 540 | 172,000 | 1,080 |
| 1992-09-01 | 580 | 580 | 546 | 555 | 194,000 | 1,110 |
| 1992-08-31 | 575 | 610 | 570 | 575 | 161,000 | 1,150 |
| 1992-08-28 | 567 | 610 | 567 | 568 | 550,000 | 1,136 |
| 1992-08-27 | 545 | 598 | 545 | 577 | 317,000 | 1,154 |
| 1992-08-26 | 545 | 562 | 545 | 555 | 253,000 | 1,110 |
| 1992-08-25 | 540 | 559 | 530 | 555 | 346,000 | 1,110 |
| 1992-08-24 | 550 | 585 | 530 | 550 | 505,000 | 1,100 |
| 1992-08-21 | 480 | 494 | 480 | 480 | 206,000 | 960 |
| 1992-08-20 | 440 | 478 | 440 | 477 | 254,000 | 954 |
| 1992-08-19 | 422 | 431 | 421 | 430 | 98,000 | 860 |
| 1992-08-18 | 445 | 445 | 421 | 421 | 125,000 | 842 |
| 1992-08-17 | 445 | 460 | 445 | 460 | 28,000 | 920 |
| 1992-08-14 | 456 | 456 | 445 | 445 | 117,000 | 890 |
| 1992-08-13 | 479 | 479 | 451 | 460 | 79,000 | 920 |
| 1992-08-12 | 479 | 483 | 476 | 483 | 224,000 | 966 |
| 1992-08-11 | 485 | 485 | 480 | 483 | 109,000 | 966 |
| 1992-08-10 | 490 | 490 | 485 | 488 | 215,000 | 976 |
| 1992-08-07 | 490 | 495 | 488 | 488 | 235,000 | 976 |
| 1992-08-06 | 492 | 499 | 490 | 490 | 67,000 | 980 |
| 1992-08-05 | 500 | 507 | 500 | 501 | 39,000 | 1,002 |
| 1992-08-04 | 510 | 510 | 490 | 495 | 256,000 | 990 |
| 1992-08-03 | 520 | 520 | 502 | 504 | 152,000 | 1,008 |
| 1992-07-31 | 504 | 523 | 498 | 519 | 163,000 | 1,038 |
| 1992-07-30 | 500 | 509 | 494 | 504 | 141,000 | 1,008 |
| 1992-07-29 | 509 | 510 | 490 | 500 | 116,000 | 1,000 |
| 1992-07-28 | 495 | 510 | 490 | 510 | 97,000 | 1,020 |
| 1992-07-27 | 519 | 519 | 490 | 490 | 54,000 | 980 |
| 1992-07-24 | 500 | 514 | 500 | 500 | 121,000 | 1,000 |
| 1992-07-23 | 500 | 500 | 496 | 500 | 152,000 | 1,000 |
| 1992-07-22 | 496 | 500 | 495 | 495 | 145,000 | 990 |
| 1992-07-21 | 496 | 510 | 495 | 496 | 66,000 | 992 |
| 1992-07-20 | 501 | 501 | 491 | 495 | 139,000 | 990 |
| 1992-07-17 | 490 | 501 | 490 | 500 | 225,000 | 1,000 |
| 1992-07-16 | 520 | 525 | 490 | 490 | 864,000 | 980 |
| 1992-07-15 | 527 | 527 | 515 | 515 | 120,000 | 1,030 |
| 1992-07-14 | 532 | 532 | 520 | 520 | 43,000 | 1,040 |
| 1992-07-13 | 535 | 535 | 515 | 530 | 101,000 | 1,060 |
| 1992-07-10 | 521 | 521 | 511 | 518 | 96,000 | 1,036 |
| 1992-07-09 | 530 | 530 | 510 | 511 | 86,000 | 1,022 |
| 1992-07-08 | 510 | 520 | 510 | 520 | 73,000 | 1,040 |
| 1992-07-07 | 528 | 529 | 520 | 525 | 84,000 | 1,050 |
| 1992-07-06 | 544 | 544 | 520 | 521 | 61,000 | 1,042 |
| 1992-07-03 | 546 | 549 | 538 | 545 | 147,000 | 1,090 |
| 1992-07-02 | 532 | 554 | 530 | 540 | 122,000 | 1,080 |
| 1992-07-01 | 515 | 525 | 514 | 520 | 31,000 | 1,040 |
| 1992-06-30 | 509 | 515 | 509 | 514 | 59,000 | 1,028 |
| 1992-06-29 | 529 | 529 | 511 | 529 | 53,000 | 1,058 |
| 1992-06-26 | 540 | 540 | 518 | 529 | 85,000 | 1,058 |
| 1992-06-25 | 503 | 530 | 503 | 530 | 28,000 | 1,060 |
| 1992-06-24 | 542 | 545 | 500 | 501 | 123,000 | 1,002 |
| 1992-06-23 | 550 | 550 | 540 | 545 | 794,000 | 1,090 |
| 1992-06-22 | 559 | 565 | 545 | 550 | 771,000 | 1,100 |
| 1992-06-19 | 559 | 565 | 550 | 559 | 95,000 | 1,118 |
| 1992-06-18 | 570 | 570 | 541 | 569 | 137,000 | 1,138 |
| 1992-06-17 | 583 | 590 | 571 | 572 | 140,000 | 1,144 |
| 1992-06-16 | 571 | 585 | 571 | 583 | 175,000 | 1,166 |
| 1992-06-15 | 583 | 583 | 562 | 571 | 34,000 | 1,142 |
| 1992-06-12 | 597 | 600 | 585 | 586 | 135,000 | 1,172 |
| 1992-06-11 | 575 | 588 | 572 | 587 | 54,000 | 1,174 |
| 1992-06-10 | 582 | 595 | 581 | 582 | 34,000 | 1,164 |
| 1992-06-09 | 580 | 594 | 580 | 581 | 42,000 | 1,162 |
| 1992-06-08 | 595 | 595 | 585 | 590 | 47,000 | 1,180 |
| 1992-06-05 | 591 | 595 | 585 | 585 | 174,000 | 1,170 |
| 1992-06-04 | 606 | 610 | 600 | 610 | 89,000 | 1,220 |
| 1992-06-03 | 610 | 610 | 605 | 606 | 26,000 | 1,212 |
| 1992-06-02 | 610 | 620 | 603 | 620 | 74,000 | 1,240 |
| 1992-06-01 | 621 | 627 | 620 | 620 | 76,000 | 1,240 |
| 1992-05-29 | 616 | 626 | 615 | 625 | 142,000 | 1,250 |
| 1992-05-28 | 601 | 620 | 601 | 619 | 37,000 | 1,238 |
| 1992-05-27 | 605 | 611 | 596 | 609 | 100,000 | 1,218 |
| 1992-05-26 | 639 | 639 | 624 | 624 | 94,000 | 1,248 |
| 1992-05-25 | 630 | 630 | 625 | 630 | 35,000 | 1,260 |
| 1992-05-22 | 631 | 635 | 621 | 630 | 115,000 | 1,260 |
| 1992-05-21 | 645 | 653 | 645 | 645 | 170,000 | 1,290 |
| 1992-05-20 | 656 | 657 | 640 | 655 | 455,000 | 1,310 |
| 1992-05-19 | 645 | 660 | 641 | 657 | 330,000 | 1,314 |
| 1992-05-18 | 659 | 665 | 641 | 650 | 237,000 | 1,300 |
| 1992-05-15 | 654 | 659 | 630 | 649 | 1,009,000 | 1,298 |
| 1992-05-14 | 623 | 675 | 622 | 674 | 1,329,000 | 1,348 |
| 1992-05-13 | 613 | 630 | 613 | 630 | 261,000 | 1,260 |
| 1992-05-12 | 623 | 629 | 612 | 613 | 316,000 | 1,226 |
| 1992-05-11 | 590 | 613 | 590 | 613 | 407,000 | 1,226 |
| 1992-05-08 | 576 | 586 | 565 | 584 | 269,000 | 1,168 |
| 1992-05-07 | 550 | 571 | 540 | 566 | 213,000 | 1,132 |
| 1992-05-06 | 522 | 550 | 521 | 545 | 162,000 | 1,090 |
| 1992-05-01 | 519 | 534 | 510 | 511 | 41,000 | 1,022 |
| 1992-04-30 | 535 | 535 | 506 | 509 | 147,000 | 1,018 |
| 1992-04-28 | 519 | 529 | 511 | 529 | 216,000 | 1,058 |
| 1992-04-27 | 511 | 519 | 510 | 519 | 63,000 | 1,038 |
| 1992-04-24 | 511 | 519 | 501 | 505 | 240,000 | 1,010 |
| 1992-04-23 | 493 | 506 | 491 | 501 | 177,000 | 1,002 |
| 1992-04-22 | 501 | 508 | 490 | 498 | 150,000 | 996 |
| 1992-04-21 | 510 | 520 | 500 | 500 | 73,000 | 1,000 |
| 1992-04-20 | 525 | 528 | 510 | 510 | 82,000 | 1,020 |
| 1992-04-17 | 528 | 528 | 506 | 515 | 185,000 | 1,030 |
| 1992-04-16 | 525 | 550 | 520 | 548 | 125,000 | 1,096 |
| 1992-04-15 | 511 | 529 | 510 | 515 | 371,000 | 1,030 |
| 1992-04-14 | 505 | 511 | 498 | 511 | 79,000 | 1,022 |
| 1992-04-13 | 530 | 530 | 500 | 505 | 76,000 | 1,010 |
| 1992-04-10 | 499 | 520 | 495 | 520 | 304,000 | 1,040 |
| 1992-04-09 | 491 | 526 | 485 | 485 | 233,000 | 970 |
| 1992-04-08 | 522 | 525 | 486 | 490 | 181,000 | 980 |
| 1992-04-07 | 559 | 559 | 530 | 530 | 72,000 | 1,060 |
| 1992-04-06 | 542 | 553 | 542 | 549 | 50,000 | 1,098 |
| 1992-04-03 | 542 | 550 | 525 | 532 | 313,000 | 1,064 |
| 1992-04-02 | 555 | 564 | 532 | 532 | 290,000 | 1,064 |
| 1992-04-01 | 606 | 610 | 550 | 550 | 177,000 | 1,100 |
| 1992-03-31 | 610 | 621 | 610 | 610 | 207,000 | 1,220 |
| 1992-03-30 | 606 | 610 | 601 | 606 | 124,000 | 1,212 |
| 1992-03-27 | 645 | 645 | 600 | 601 | 166,000 | 1,202 |
| 1992-03-26 | 645 | 650 | 645 | 645 | 69,000 | 1,290 |
| 1992-03-25 | 637 | 639 | 630 | 639 | 198,000 | 1,278 |
| 1992-03-24 | 630 | 638 | 630 | 637 | 163,000 | 1,274 |
| 1992-03-23 | 630 | 638 | 630 | 638 | 104,000 | 1,276 |
| 1992-03-19 | 618 | 640 | 618 | 638 | 322,000 | 1,276 |
| 1992-03-18 | 610 | 630 | 610 | 628 | 145,000 | 1,256 |
| 1992-03-17 | 620 | 620 | 610 | 610 | 100,000 | 1,220 |
| 1992-03-16 | 625 | 630 | 620 | 620 | 110,000 | 1,240 |
| 1992-03-13 | 615 | 620 | 610 | 620 | 280,000 | 1,240 |
| 1992-03-12 | 623 | 625 | 602 | 625 | 100,000 | 1,250 |
| 1992-03-11 | 623 | 625 | 622 | 625 | 49,000 | 1,250 |
| 1992-03-10 | 633 | 633 | 620 | 622 | 66,000 | 1,244 |
| 1992-03-09 | 650 | 650 | 639 | 639 | 51,000 | 1,278 |
| 1992-03-06 | 651 | 669 | 650 | 650 | 87,000 | 1,300 |
| 1992-03-05 | 670 | 670 | 650 | 651 | 95,000 | 1,302 |
| 1992-03-04 | 675 | 675 | 675 | 675 | 22,000 | 1,350 |
| 1992-03-03 | 673 | 685 | 670 | 670 | 58,000 | 1,340 |
| 1992-03-02 | 680 | 689 | 670 | 670 | 100,000 | 1,340 |
| 1992-02-28 | 674 | 680 | 670 | 680 | 55,000 | 1,360 |
| 1992-02-27 | 682 | 682 | 671 | 671 | 14,000 | 1,342 |
| 1992-02-26 | 650 | 682 | 650 | 682 | 85,000 | 1,364 |
| 1992-02-25 | 660 | 660 | 651 | 651 | 4,000 | 1,302 |
| 1992-02-24 | 655 | 690 | 650 | 690 | 54,000 | 1,380 |
| 1992-02-21 | 641 | 660 | 641 | 653 | 102,000 | 1,306 |
| 1992-02-20 | 646 | 646 | 640 | 640 | 73,000 | 1,280 |
| 1992-02-19 | 649 | 649 | 645 | 646 | 88,000 | 1,292 |
| 1992-02-18 | 652 | 653 | 649 | 649 | 80,000 | 1,298 |
| 1992-02-17 | 651 | 651 | 645 | 651 | 52,000 | 1,302 |
| 1992-02-14 | 660 | 660 | 650 | 651 | 71,000 | 1,302 |
| 1992-02-13 | 655 | 660 | 651 | 660 | 63,000 | 1,320 |
| 1992-02-12 | 670 | 671 | 655 | 665 | 40,000 | 1,330 |
| 1992-02-10 | 695 | 695 | 680 | 680 | 109,000 | 1,360 |
| 1992-02-07 | 700 | 700 | 696 | 696 | 75,000 | 1,392 |
| 1992-02-06 | 704 | 704 | 695 | 695 | 1,579,000 | 1,390 |
| 1992-02-05 | 709 | 709 | 693 | 705 | 77,000 | 1,410 |
| 1992-02-04 | 691 | 705 | 691 | 705 | 38,000 | 1,410 |
| 1992-02-03 | 696 | 710 | 691 | 710 | 57,000 | 1,420 |
| 1992-01-31 | 690 | 710 | 690 | 705 | 177,000 | 1,410 |
| 1992-01-30 | 645 | 671 | 645 | 670 | 1,560,000 | 1,340 |
| 1992-01-29 | 651 | 651 | 643 | 645 | 38,000 | 1,290 |
| 1992-01-28 | 640 | 645 | 638 | 645 | 81,000 | 1,290 |
| 1992-01-27 | 644 | 645 | 635 | 636 | 125,000 | 1,272 |
| 1992-01-24 | 655 | 660 | 645 | 645 | 153,000 | 1,290 |
| 1992-01-23 | 675 | 675 | 665 | 670 | 151,000 | 1,340 |
| 1992-01-22 | 650 | 675 | 650 | 665 | 108,000 | 1,330 |
| 1992-01-21 | 651 | 665 | 651 | 655 | 116,000 | 1,310 |
| 1992-01-20 | 670 | 682 | 664 | 664 | 89,000 | 1,328 |
| 1992-01-17 | 690 | 692 | 665 | 692 | 94,000 | 1,384 |
| 1992-01-16 | 721 | 725 | 692 | 695 | 62,000 | 1,390 |
| 1992-01-14 | 706 | 710 | 701 | 701 | 90,000 | 1,402 |
| 1992-01-13 | 716 | 716 | 705 | 706 | 71,000 | 1,412 |
| 1992-01-10 | 730 | 730 | 710 | 710 | 94,000 | 1,420 |
| 1992-01-09 | 735 | 740 | 730 | 735 | 64,000 | 1,470 |
| 1992-01-08 | 747 | 749 | 735 | 735 | 89,000 | 1,470 |
| 1992-01-07 | 780 | 780 | 760 | 760 | 80,000 | 1,520 |
| 1992-01-06 | 777 | 785 | 775 | 775 | 165,000 | 1,550 |
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
