8804 東京建物(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 576 | 589 | 576 | 577 | 17,000 | 1,154 |
| 1993-12-29 | 585 | 586 | 576 | 576 | 72,000 | 1,152 |
| 1993-12-28 | 565 | 592 | 565 | 575 | 56,000 | 1,150 |
| 1993-12-27 | 570 | 575 | 565 | 575 | 80,000 | 1,150 |
| 1993-12-24 | 590 | 600 | 585 | 590 | 77,000 | 1,180 |
| 1993-12-22 | 585 | 590 | 585 | 585 | 114,000 | 1,170 |
| 1993-12-21 | 590 | 590 | 574 | 580 | 102,000 | 1,160 |
| 1993-12-20 | 618 | 618 | 580 | 580 | 104,000 | 1,160 |
| 1993-12-17 | 611 | 618 | 601 | 618 | 111,000 | 1,236 |
| 1993-12-16 | 605 | 610 | 600 | 605 | 148,000 | 1,210 |
| 1993-12-15 | 585 | 590 | 582 | 585 | 67,000 | 1,170 |
| 1993-12-14 | 596 | 605 | 585 | 586 | 54,000 | 1,172 |
| 1993-12-13 | 587 | 606 | 587 | 600 | 78,000 | 1,200 |
| 1993-12-10 | 581 | 610 | 581 | 590 | 336,000 | 1,180 |
| 1993-12-09 | 592 | 609 | 590 | 600 | 149,000 | 1,200 |
| 1993-12-08 | 595 | 595 | 570 | 572 | 128,000 | 1,144 |
| 1993-12-07 | 600 | 600 | 581 | 598 | 155,000 | 1,196 |
| 1993-12-06 | 615 | 615 | 559 | 570 | 310,000 | 1,140 |
| 1993-12-03 | 625 | 625 | 604 | 615 | 317,000 | 1,230 |
| 1993-12-02 | 609 | 651 | 602 | 620 | 542,000 | 1,240 |
| 1993-12-01 | 560 | 600 | 556 | 599 | 233,000 | 1,198 |
| 1993-11-30 | 528 | 552 | 528 | 546 | 253,000 | 1,092 |
| 1993-11-29 | 515 | 536 | 515 | 525 | 137,000 | 1,050 |
| 1993-11-26 | 560 | 576 | 548 | 565 | 234,000 | 1,130 |
| 1993-11-25 | 560 | 577 | 559 | 559 | 229,000 | 1,118 |
| 1993-11-24 | 590 | 598 | 575 | 575 | 209,000 | 1,150 |
| 1993-11-22 | 595 | 600 | 585 | 590 | 358,000 | 1,180 |
| 1993-11-19 | 615 | 622 | 596 | 610 | 296,000 | 1,220 |
| 1993-11-18 | 615 | 620 | 610 | 610 | 255,000 | 1,220 |
| 1993-11-17 | 596 | 615 | 595 | 610 | 202,000 | 1,220 |
| 1993-11-16 | 572 | 590 | 572 | 590 | 74,000 | 1,180 |
| 1993-11-15 | 592 | 595 | 567 | 569 | 242,000 | 1,138 |
| 1993-11-12 | 585 | 610 | 578 | 592 | 398,000 | 1,184 |
| 1993-11-11 | 568 | 580 | 568 | 575 | 422,000 | 1,150 |
| 1993-11-10 | 564 | 590 | 564 | 569 | 553,000 | 1,138 |
| 1993-11-09 | 622 | 622 | 580 | 580 | 1,777,000 | 1,160 |
| 1993-11-08 | 628 | 628 | 610 | 617 | 1,951,000 | 1,234 |
| 1993-11-05 | 660 | 660 | 620 | 628 | 486,000 | 1,256 |
| 1993-11-04 | 694 | 694 | 660 | 660 | 230,000 | 1,320 |
| 1993-11-02 | 695 | 695 | 694 | 694 | 78,000 | 1,388 |
| 1993-11-01 | 699 | 704 | 691 | 695 | 110,000 | 1,390 |
| 1993-10-29 | 690 | 699 | 688 | 691 | 267,000 | 1,382 |
| 1993-10-28 | 705 | 705 | 687 | 687 | 63,000 | 1,374 |
| 1993-10-27 | 706 | 706 | 686 | 695 | 210,000 | 1,390 |
| 1993-10-26 | 699 | 704 | 677 | 702 | 135,000 | 1,404 |
| 1993-10-25 | 705 | 707 | 699 | 700 | 150,000 | 1,400 |
| 1993-10-22 | 710 | 710 | 705 | 710 | 156,000 | 1,420 |
| 1993-10-21 | 711 | 711 | 705 | 708 | 64,000 | 1,416 |
| 1993-10-20 | 716 | 716 | 710 | 715 | 172,000 | 1,430 |
| 1993-10-19 | 711 | 719 | 711 | 711 | 64,000 | 1,422 |
| 1993-10-18 | 714 | 725 | 711 | 711 | 70,000 | 1,422 |
| 1993-10-15 | 719 | 724 | 718 | 721 | 201,000 | 1,442 |
| 1993-10-14 | 710 | 710 | 703 | 707 | 347,000 | 1,414 |
| 1993-10-13 | 730 | 730 | 713 | 720 | 192,000 | 1,440 |
| 1993-10-12 | 734 | 734 | 721 | 721 | 113,000 | 1,442 |
| 1993-10-08 | 734 | 734 | 729 | 731 | 170,000 | 1,462 |
| 1993-10-07 | 728 | 730 | 725 | 730 | 173,000 | 1,460 |
| 1993-10-06 | 720 | 727 | 720 | 725 | 195,000 | 1,450 |
| 1993-10-05 | 724 | 724 | 710 | 720 | 124,000 | 1,440 |
| 1993-10-04 | 724 | 726 | 718 | 724 | 85,000 | 1,448 |
| 1993-10-01 | 718 | 723 | 715 | 717 | 181,000 | 1,434 |
| 1993-09-30 | 720 | 725 | 718 | 718 | 228,000 | 1,436 |
| 1993-09-29 | 717 | 728 | 714 | 718 | 280,000 | 1,436 |
| 1993-09-28 | 717 | 717 | 714 | 714 | 162,000 | 1,428 |
| 1993-09-27 | 715 | 715 | 710 | 714 | 158,000 | 1,428 |
| 1993-09-24 | 711 | 719 | 700 | 718 | 236,000 | 1,436 |
| 1993-09-22 | 720 | 721 | 701 | 711 | 141,000 | 1,422 |
| 1993-09-21 | 728 | 730 | 721 | 721 | 286,000 | 1,442 |
| 1993-09-20 | 728 | 728 | 720 | 720 | 108,000 | 1,440 |
| 1993-09-17 | 724 | 729 | 717 | 728 | 136,000 | 1,456 |
| 1993-09-16 | 737 | 737 | 724 | 724 | 203,000 | 1,448 |
| 1993-09-14 | 740 | 740 | 731 | 731 | 235,000 | 1,462 |
| 1993-09-13 | 730 | 737 | 730 | 734 | 216,000 | 1,468 |
| 1993-09-10 | 740 | 740 | 730 | 730 | 99,000 | 1,460 |
| 1993-09-09 | 734 | 734 | 728 | 730 | 107,000 | 1,460 |
| 1993-09-08 | 735 | 735 | 725 | 734 | 251,000 | 1,468 |
| 1993-09-07 | 737 | 737 | 732 | 736 | 140,000 | 1,472 |
| 1993-09-06 | 741 | 749 | 737 | 737 | 254,000 | 1,474 |
| 1993-09-03 | 723 | 737 | 723 | 737 | 170,000 | 1,474 |
| 1993-09-02 | 734 | 736 | 732 | 733 | 119,000 | 1,466 |
| 1993-09-01 | 725 | 735 | 725 | 732 | 186,000 | 1,464 |
| 1993-08-31 | 726 | 736 | 726 | 734 | 67,000 | 1,468 |
| 1993-08-30 | 737 | 737 | 734 | 736 | 107,000 | 1,472 |
| 1993-08-27 | 716 | 730 | 716 | 730 | 151,000 | 1,460 |
| 1993-08-26 | 715 | 731 | 715 | 731 | 81,000 | 1,462 |
| 1993-08-25 | 720 | 720 | 711 | 715 | 61,000 | 1,430 |
| 1993-08-24 | 715 | 719 | 710 | 710 | 129,000 | 1,420 |
| 1993-08-23 | 710 | 718 | 710 | 711 | 42,000 | 1,422 |
| 1993-08-20 | 719 | 720 | 712 | 720 | 83,000 | 1,440 |
| 1993-08-19 | 740 | 740 | 709 | 709 | 165,000 | 1,418 |
| 1993-08-18 | 733 | 745 | 733 | 735 | 260,000 | 1,470 |
| 1993-08-17 | 732 | 745 | 730 | 740 | 345,000 | 1,480 |
| 1993-08-16 | 717 | 731 | 710 | 730 | 160,000 | 1,460 |
| 1993-08-13 | 730 | 734 | 716 | 716 | 187,000 | 1,432 |
| 1993-08-12 | 740 | 744 | 730 | 730 | 410,000 | 1,460 |
| 1993-08-11 | 720 | 733 | 720 | 733 | 256,000 | 1,466 |
| 1993-08-10 | 715 | 723 | 715 | 720 | 220,000 | 1,440 |
| 1993-08-09 | 690 | 718 | 690 | 710 | 37,000 | 1,420 |
| 1993-08-06 | 695 | 700 | 693 | 693 | 91,000 | 1,386 |
| 1993-08-05 | 708 | 710 | 700 | 703 | 111,000 | 1,406 |
| 1993-08-04 | 718 | 719 | 710 | 718 | 101,000 | 1,436 |
| 1993-08-03 | 719 | 720 | 707 | 719 | 220,000 | 1,438 |
| 1993-08-02 | 710 | 715 | 708 | 711 | 341,000 | 1,422 |
| 1993-07-30 | 710 | 710 | 690 | 700 | 199,000 | 1,400 |
| 1993-07-29 | 688 | 715 | 688 | 710 | 196,000 | 1,420 |
| 1993-07-28 | 690 | 690 | 682 | 687 | 153,000 | 1,374 |
| 1993-07-27 | 681 | 694 | 681 | 690 | 82,000 | 1,380 |
| 1993-07-26 | 693 | 693 | 681 | 689 | 165,000 | 1,378 |
| 1993-07-23 | 705 | 705 | 681 | 690 | 185,000 | 1,380 |
| 1993-07-22 | 705 | 705 | 695 | 695 | 75,000 | 1,390 |
| 1993-07-21 | 701 | 706 | 695 | 697 | 172,000 | 1,394 |
| 1993-07-20 | 711 | 711 | 701 | 701 | 139,000 | 1,402 |
| 1993-07-19 | 715 | 720 | 700 | 702 | 225,000 | 1,404 |
| 1993-07-16 | 709 | 717 | 703 | 717 | 363,000 | 1,434 |
| 1993-07-15 | 705 | 725 | 705 | 709 | 343,000 | 1,418 |
| 1993-07-14 | 711 | 720 | 701 | 704 | 197,000 | 1,408 |
| 1993-07-13 | 706 | 712 | 697 | 712 | 967,000 | 1,424 |
| 1993-07-12 | 698 | 704 | 698 | 700 | 121,000 | 1,400 |
| 1993-07-09 | 665 | 689 | 665 | 689 | 99,000 | 1,378 |
| 1993-07-08 | 665 | 675 | 661 | 670 | 56,000 | 1,340 |
| 1993-07-07 | 675 | 675 | 661 | 665 | 64,000 | 1,330 |
| 1993-07-06 | 663 | 674 | 660 | 670 | 162,000 | 1,340 |
| 1993-07-05 | 665 | 665 | 660 | 663 | 147,000 | 1,326 |
| 1993-07-02 | 675 | 684 | 660 | 660 | 118,000 | 1,320 |
| 1993-07-01 | 685 | 692 | 675 | 685 | 69,000 | 1,370 |
| 1993-06-30 | 692 | 692 | 680 | 685 | 130,000 | 1,370 |
| 1993-06-29 | 685 | 695 | 681 | 682 | 130,000 | 1,364 |
| 1993-06-28 | 675 | 698 | 675 | 685 | 102,000 | 1,370 |
| 1993-06-25 | 680 | 693 | 670 | 670 | 112,000 | 1,340 |
| 1993-06-24 | 662 | 682 | 662 | 680 | 248,000 | 1,360 |
| 1993-06-23 | 651 | 668 | 650 | 652 | 115,000 | 1,304 |
| 1993-06-22 | 627 | 654 | 627 | 651 | 239,000 | 1,302 |
| 1993-06-21 | 681 | 681 | 621 | 626 | 252,000 | 1,252 |
| 1993-06-18 | 681 | 681 | 665 | 675 | 101,000 | 1,350 |
| 1993-06-17 | 690 | 690 | 670 | 679 | 193,000 | 1,358 |
| 1993-06-16 | 690 | 690 | 670 | 685 | 361,000 | 1,370 |
| 1993-06-15 | 715 | 715 | 690 | 693 | 358,000 | 1,386 |
| 1993-06-14 | 722 | 722 | 710 | 716 | 141,000 | 1,432 |
| 1993-06-11 | 735 | 745 | 732 | 732 | 369,000 | 1,464 |
| 1993-06-10 | 745 | 745 | 730 | 735 | 127,000 | 1,470 |
| 1993-06-08 | 767 | 767 | 746 | 746 | 126,000 | 1,492 |
| 1993-06-07 | 757 | 770 | 751 | 765 | 214,000 | 1,530 |
| 1993-06-04 | 750 | 765 | 750 | 755 | 598,000 | 1,510 |
| 1993-06-03 | 741 | 760 | 741 | 750 | 228,000 | 1,500 |
| 1993-06-02 | 764 | 764 | 743 | 755 | 220,000 | 1,510 |
| 1993-06-01 | 746 | 755 | 745 | 755 | 73,000 | 1,510 |
| 1993-05-31 | 755 | 759 | 745 | 759 | 99,000 | 1,518 |
| 1993-05-28 | 755 | 760 | 750 | 755 | 206,000 | 1,510 |
| 1993-05-27 | 758 | 765 | 745 | 745 | 471,000 | 1,490 |
| 1993-05-26 | 745 | 756 | 745 | 754 | 324,000 | 1,508 |
| 1993-05-25 | 740 | 754 | 740 | 741 | 161,000 | 1,482 |
| 1993-05-24 | 755 | 760 | 745 | 750 | 310,000 | 1,500 |
| 1993-05-21 | 731 | 750 | 730 | 750 | 273,000 | 1,500 |
| 1993-05-20 | 735 | 743 | 730 | 737 | 288,000 | 1,474 |
| 1993-05-19 | 735 | 745 | 730 | 737 | 249,000 | 1,474 |
| 1993-05-18 | 749 | 749 | 732 | 741 | 232,000 | 1,482 |
| 1993-05-17 | 755 | 759 | 750 | 753 | 174,000 | 1,506 |
| 1993-05-14 | 751 | 755 | 750 | 754 | 344,000 | 1,508 |
| 1993-05-13 | 755 | 776 | 755 | 760 | 791,000 | 1,520 |
| 1993-05-12 | 774 | 775 | 745 | 765 | 958,000 | 1,530 |
| 1993-05-11 | 799 | 800 | 775 | 784 | 1,918,000 | 1,568 |
| 1993-05-10 | 780 | 798 | 777 | 798 | 4,719,000 | 1,596 |
| 1993-05-07 | 746 | 777 | 746 | 777 | 4,277,000 | 1,554 |
| 1993-05-06 | 720 | 754 | 716 | 736 | 2,423,000 | 1,472 |
| 1993-04-30 | 699 | 711 | 695 | 710 | 529,000 | 1,420 |
| 1993-04-28 | 699 | 709 | 694 | 695 | 428,000 | 1,390 |
| 1993-04-27 | 670 | 699 | 670 | 694 | 283,000 | 1,388 |
| 1993-04-26 | 673 | 678 | 671 | 672 | 117,000 | 1,344 |
| 1993-04-23 | 665 | 676 | 660 | 670 | 240,000 | 1,340 |
| 1993-04-22 | 665 | 678 | 665 | 678 | 252,000 | 1,356 |
| 1993-04-21 | 670 | 678 | 661 | 675 | 212,000 | 1,350 |
| 1993-04-20 | 688 | 695 | 680 | 688 | 525,000 | 1,376 |
| 1993-04-19 | 685 | 693 | 680 | 688 | 174,000 | 1,376 |
| 1993-04-16 | 700 | 709 | 690 | 695 | 253,000 | 1,390 |
| 1993-04-15 | 720 | 720 | 700 | 700 | 272,000 | 1,400 |
| 1993-04-14 | 740 | 740 | 710 | 710 | 940,000 | 1,420 |
| 1993-04-13 | 685 | 733 | 685 | 732 | 2,556,000 | 1,464 |
| 1993-04-12 | 691 | 692 | 672 | 685 | 630,000 | 1,370 |
| 1993-04-09 | 675 | 698 | 672 | 682 | 778,000 | 1,364 |
| 1993-04-08 | 685 | 685 | 660 | 672 | 533,000 | 1,344 |
| 1993-04-07 | 660 | 694 | 660 | 685 | 722,000 | 1,370 |
| 1993-04-06 | 680 | 680 | 660 | 670 | 371,000 | 1,340 |
| 1993-04-05 | 679 | 708 | 670 | 685 | 1,734,000 | 1,370 |
| 1993-04-02 | 645 | 685 | 645 | 674 | 3,781,000 | 1,348 |
| 1993-04-01 | 620 | 639 | 620 | 635 | 869,000 | 1,270 |
| 1993-03-31 | 617 | 647 | 611 | 620 | 746,000 | 1,240 |
| 1993-03-30 | 637 | 638 | 615 | 617 | 591,000 | 1,234 |
| 1993-03-29 | 655 | 665 | 638 | 638 | 1,445,000 | 1,276 |
| 1993-03-26 | 610 | 659 | 600 | 645 | 3,662,000 | 1,290 |
| 1993-03-25 | 565 | 600 | 564 | 600 | 3,040,000 | 1,200 |
| 1993-03-24 | 581 | 590 | 581 | 585 | 344,000 | 1,170 |
| 1993-03-23 | 589 | 590 | 580 | 587 | 488,000 | 1,174 |
| 1993-03-22 | 580 | 589 | 575 | 589 | 291,000 | 1,178 |
| 1993-03-19 | 590 | 594 | 566 | 575 | 635,000 | 1,150 |
| 1993-03-18 | 564 | 582 | 564 | 579 | 1,231,000 | 1,158 |
| 1993-03-17 | 555 | 565 | 535 | 564 | 427,000 | 1,128 |
| 1993-03-16 | 555 | 559 | 549 | 550 | 297,000 | 1,100 |
| 1993-03-15 | 561 | 566 | 551 | 555 | 535,000 | 1,110 |
| 1993-03-12 | 539 | 560 | 531 | 559 | 930,000 | 1,118 |
| 1993-03-11 | 535 | 550 | 525 | 545 | 314,000 | 1,090 |
| 1993-03-10 | 530 | 540 | 521 | 535 | 395,000 | 1,070 |
| 1993-03-09 | 517 | 539 | 512 | 530 | 526,000 | 1,060 |
| 1993-03-08 | 490 | 515 | 486 | 511 | 307,000 | 1,022 |
| 1993-03-05 | 480 | 485 | 479 | 485 | 75,000 | 970 |
| 1993-03-04 | 487 | 487 | 480 | 485 | 56,000 | 970 |
| 1993-03-03 | 482 | 485 | 482 | 482 | 85,000 | 964 |
| 1993-03-02 | 480 | 484 | 475 | 482 | 331,000 | 964 |
| 1993-03-01 | 485 | 486 | 480 | 480 | 116,000 | 960 |
| 1993-02-26 | 485 | 489 | 485 | 485 | 184,000 | 970 |
| 1993-02-25 | 490 | 490 | 485 | 485 | 63,000 | 970 |
| 1993-02-24 | 495 | 496 | 480 | 480 | 114,000 | 960 |
| 1993-02-23 | 498 | 498 | 493 | 493 | 137,000 | 986 |
| 1993-02-22 | 495 | 501 | 490 | 493 | 157,000 | 986 |
| 1993-02-19 | 501 | 502 | 490 | 490 | 90,000 | 980 |
| 1993-02-18 | 499 | 505 | 499 | 505 | 124,000 | 1,010 |
| 1993-02-17 | 488 | 492 | 488 | 488 | 59,000 | 976 |
| 1993-02-16 | 505 | 505 | 488 | 488 | 95,000 | 976 |
| 1993-02-15 | 492 | 504 | 492 | 500 | 164,000 | 1,000 |
| 1993-02-12 | 480 | 500 | 480 | 491 | 222,000 | 982 |
| 1993-02-10 | 477 | 485 | 477 | 485 | 44,000 | 970 |
| 1993-02-09 | 475 | 477 | 470 | 475 | 175,000 | 950 |
| 1993-02-08 | 485 | 485 | 473 | 474 | 155,000 | 948 |
| 1993-02-05 | 475 | 482 | 475 | 475 | 162,000 | 950 |
| 1993-02-04 | 488 | 491 | 475 | 475 | 141,000 | 950 |
| 1993-02-03 | 485 | 499 | 485 | 485 | 146,000 | 970 |
| 1993-02-02 | 482 | 489 | 480 | 487 | 168,000 | 974 |
| 1993-02-01 | 480 | 486 | 480 | 482 | 58,000 | 964 |
| 1993-01-29 | 483 | 490 | 480 | 480 | 93,000 | 960 |
| 1993-01-28 | 470 | 498 | 463 | 498 | 189,000 | 996 |
| 1993-01-27 | 466 | 470 | 461 | 470 | 97,000 | 940 |
| 1993-01-26 | 464 | 465 | 460 | 461 | 93,000 | 922 |
| 1993-01-25 | 461 | 462 | 460 | 460 | 71,000 | 920 |
| 1993-01-22 | 472 | 472 | 461 | 461 | 101,000 | 922 |
| 1993-01-21 | 483 | 483 | 472 | 472 | 124,000 | 944 |
| 1993-01-20 | 483 | 489 | 483 | 483 | 164,000 | 966 |
| 1993-01-19 | 483 | 489 | 483 | 483 | 119,000 | 966 |
| 1993-01-18 | 500 | 500 | 481 | 481 | 94,000 | 962 |
| 1993-01-14 | 500 | 500 | 495 | 500 | 104,000 | 1,000 |
| 1993-01-13 | 505 | 505 | 500 | 500 | 124,000 | 1,000 |
| 1993-01-12 | 515 | 516 | 515 | 515 | 77,000 | 1,030 |
| 1993-01-11 | 519 | 519 | 513 | 516 | 90,000 | 1,032 |
| 1993-01-08 | 518 | 518 | 516 | 516 | 47,000 | 1,032 |
| 1993-01-07 | 517 | 520 | 513 | 516 | 105,000 | 1,032 |
| 1993-01-06 | 520 | 520 | 513 | 515 | 68,000 | 1,030 |
| 1993-01-05 | 512 | 520 | 512 | 520 | 33,000 | 1,040 |
| 1993-01-04 | 520 | 520 | 512 | 512 | 10,000 | 1,024 |
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
