8804 東京建物(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 600 | 600 | 597 | 597 | 21,000 | 1,194 |
| 1994-12-29 | 604 | 604 | 599 | 604 | 427,000 | 1,208 |
| 1994-12-28 | 605 | 619 | 605 | 605 | 304,000 | 1,210 |
| 1994-12-27 | 603 | 606 | 603 | 606 | 60,000 | 1,212 |
| 1994-12-26 | 597 | 605 | 593 | 603 | 165,000 | 1,206 |
| 1994-12-22 | 585 | 597 | 585 | 597 | 97,000 | 1,194 |
| 1994-12-21 | 576 | 586 | 576 | 585 | 87,000 | 1,170 |
| 1994-12-20 | 578 | 578 | 569 | 577 | 86,000 | 1,154 |
| 1994-12-19 | 568 | 573 | 565 | 568 | 231,000 | 1,136 |
| 1994-12-16 | 555 | 568 | 552 | 568 | 59,000 | 1,136 |
| 1994-12-15 | 570 | 570 | 562 | 565 | 112,000 | 1,130 |
| 1994-12-14 | 567 | 576 | 567 | 568 | 86,000 | 1,136 |
| 1994-12-13 | 563 | 572 | 550 | 572 | 163,000 | 1,144 |
| 1994-12-12 | 577 | 578 | 561 | 562 | 18,000 | 1,124 |
| 1994-12-09 | 575 | 580 | 565 | 580 | 152,000 | 1,160 |
| 1994-12-08 | 573 | 583 | 573 | 580 | 188,000 | 1,160 |
| 1994-12-07 | 580 | 580 | 579 | 579 | 53,000 | 1,158 |
| 1994-12-06 | 570 | 585 | 569 | 585 | 187,000 | 1,170 |
| 1994-12-05 | 570 | 570 | 560 | 560 | 42,000 | 1,120 |
| 1994-12-02 | 573 | 573 | 559 | 560 | 79,000 | 1,120 |
| 1994-12-01 | 574 | 575 | 557 | 563 | 125,000 | 1,126 |
| 1994-11-30 | 557 | 575 | 555 | 575 | 246,000 | 1,150 |
| 1994-11-29 | 526 | 550 | 526 | 550 | 48,000 | 1,100 |
| 1994-11-28 | 518 | 530 | 518 | 525 | 130,000 | 1,050 |
| 1994-11-25 | 542 | 553 | 525 | 526 | 177,000 | 1,052 |
| 1994-11-24 | 525 | 541 | 525 | 541 | 119,000 | 1,082 |
| 1994-11-22 | 553 | 553 | 535 | 535 | 92,000 | 1,070 |
| 1994-11-21 | 547 | 553 | 547 | 553 | 63,000 | 1,106 |
| 1994-11-18 | 560 | 560 | 552 | 553 | 158,000 | 1,106 |
| 1994-11-17 | 572 | 572 | 550 | 550 | 62,000 | 1,100 |
| 1994-11-16 | 574 | 574 | 565 | 574 | 60,000 | 1,148 |
| 1994-11-15 | 563 | 576 | 562 | 564 | 362,000 | 1,128 |
| 1994-11-14 | 552 | 560 | 552 | 560 | 3,042,000 | 1,120 |
| 1994-11-11 | 545 | 560 | 543 | 555 | 3,231,000 | 1,110 |
| 1994-11-10 | 562 | 562 | 541 | 553 | 219,000 | 1,106 |
| 1994-11-09 | 570 | 570 | 555 | 560 | 89,000 | 1,120 |
| 1994-11-08 | 570 | 570 | 564 | 570 | 282,000 | 1,140 |
| 1994-11-07 | 578 | 578 | 562 | 570 | 146,000 | 1,140 |
| 1994-11-04 | 582 | 589 | 578 | 589 | 87,000 | 1,178 |
| 1994-11-02 | 589 | 589 | 572 | 572 | 109,000 | 1,144 |
| 1994-11-01 | 600 | 600 | 595 | 595 | 20,000 | 1,190 |
| 1994-10-31 | 595 | 604 | 595 | 604 | 152,000 | 1,208 |
| 1994-10-28 | 601 | 606 | 598 | 605 | 72,000 | 1,210 |
| 1994-10-27 | 604 | 604 | 600 | 601 | 120,000 | 1,202 |
| 1994-10-26 | 615 | 615 | 605 | 605 | 150,000 | 1,210 |
| 1994-10-25 | 615 | 618 | 612 | 615 | 135,000 | 1,230 |
| 1994-10-24 | 625 | 627 | 618 | 621 | 123,000 | 1,242 |
| 1994-10-21 | 615 | 627 | 613 | 627 | 86,000 | 1,254 |
| 1994-10-20 | 630 | 630 | 610 | 610 | 102,000 | 1,220 |
| 1994-10-19 | 620 | 620 | 610 | 618 | 68,000 | 1,236 |
| 1994-10-18 | 623 | 634 | 619 | 619 | 31,000 | 1,238 |
| 1994-10-17 | 621 | 634 | 621 | 623 | 96,000 | 1,246 |
| 1994-10-14 | 616 | 621 | 613 | 621 | 169,000 | 1,242 |
| 1994-10-13 | 616 | 616 | 605 | 616 | 150,000 | 1,232 |
| 1994-10-12 | 611 | 615 | 605 | 606 | 34,000 | 1,212 |
| 1994-10-11 | 618 | 618 | 610 | 610 | 16,000 | 1,220 |
| 1994-10-07 | 620 | 620 | 615 | 620 | 122,000 | 1,240 |
| 1994-10-06 | 614 | 614 | 610 | 614 | 48,000 | 1,228 |
| 1994-10-05 | 615 | 618 | 603 | 612 | 45,000 | 1,224 |
| 1994-10-04 | 622 | 622 | 615 | 620 | 26,000 | 1,240 |
| 1994-10-03 | 639 | 641 | 619 | 619 | 198,000 | 1,238 |
| 1994-09-30 | 618 | 641 | 618 | 641 | 64,000 | 1,282 |
| 1994-09-29 | 616 | 625 | 616 | 616 | 53,000 | 1,232 |
| 1994-09-28 | 633 | 633 | 615 | 615 | 49,000 | 1,230 |
| 1994-09-27 | 630 | 630 | 615 | 615 | 67,000 | 1,230 |
| 1994-09-26 | 620 | 621 | 611 | 620 | 72,000 | 1,240 |
| 1994-09-22 | 640 | 640 | 625 | 630 | 50,000 | 1,260 |
| 1994-09-21 | 625 | 640 | 625 | 640 | 107,000 | 1,280 |
| 1994-09-20 | 640 | 640 | 629 | 629 | 56,000 | 1,258 |
| 1994-09-19 | 636 | 637 | 628 | 631 | 42,000 | 1,262 |
| 1994-09-16 | 647 | 647 | 641 | 642 | 48,000 | 1,284 |
| 1994-09-14 | 654 | 654 | 647 | 647 | 216,000 | 1,294 |
| 1994-09-13 | 639 | 654 | 639 | 654 | 373,000 | 1,308 |
| 1994-09-12 | 663 | 663 | 646 | 659 | 89,000 | 1,318 |
| 1994-09-09 | 664 | 664 | 642 | 643 | 109,000 | 1,286 |
| 1994-09-08 | 650 | 658 | 635 | 648 | 45,000 | 1,296 |
| 1994-09-07 | 650 | 655 | 640 | 648 | 92,000 | 1,296 |
| 1994-09-06 | 663 | 663 | 655 | 655 | 33,000 | 1,310 |
| 1994-09-05 | 677 | 677 | 653 | 653 | 159,000 | 1,306 |
| 1994-09-02 | 674 | 675 | 665 | 671 | 162,000 | 1,342 |
| 1994-09-01 | 675 | 675 | 665 | 674 | 57,000 | 1,348 |
| 1994-08-31 | 655 | 660 | 654 | 660 | 42,000 | 1,320 |
| 1994-08-30 | 660 | 660 | 656 | 660 | 36,000 | 1,320 |
| 1994-08-29 | 661 | 665 | 658 | 658 | 51,000 | 1,316 |
| 1994-08-26 | 661 | 665 | 660 | 660 | 45,000 | 1,320 |
| 1994-08-25 | 670 | 675 | 665 | 665 | 60,000 | 1,330 |
| 1994-08-24 | 662 | 670 | 662 | 670 | 44,000 | 1,340 |
| 1994-08-23 | 662 | 679 | 662 | 669 | 33,000 | 1,338 |
| 1994-08-22 | 673 | 673 | 664 | 670 | 36,000 | 1,340 |
| 1994-08-19 | 675 | 675 | 671 | 671 | 36,000 | 1,342 |
| 1994-08-18 | 680 | 680 | 675 | 675 | 47,000 | 1,350 |
| 1994-08-17 | 670 | 680 | 670 | 680 | 52,000 | 1,360 |
| 1994-08-16 | 671 | 675 | 671 | 671 | 30,000 | 1,342 |
| 1994-08-15 | 670 | 678 | 670 | 671 | 25,000 | 1,342 |
| 1994-08-12 | 680 | 680 | 671 | 671 | 41,000 | 1,342 |
| 1994-08-11 | 676 | 683 | 668 | 680 | 194,000 | 1,360 |
| 1994-08-10 | 665 | 675 | 662 | 666 | 129,000 | 1,332 |
| 1994-08-09 | 675 | 675 | 665 | 665 | 38,000 | 1,330 |
| 1994-08-08 | 670 | 670 | 665 | 665 | 78,000 | 1,330 |
| 1994-08-05 | 671 | 671 | 670 | 670 | 34,000 | 1,340 |
| 1994-08-04 | 671 | 679 | 671 | 679 | 33,000 | 1,358 |
| 1994-08-03 | 672 | 679 | 670 | 679 | 111,000 | 1,358 |
| 1994-08-02 | 671 | 678 | 670 | 678 | 189,000 | 1,356 |
| 1994-08-01 | 675 | 685 | 671 | 672 | 137,000 | 1,344 |
| 1994-07-29 | 690 | 690 | 670 | 670 | 64,000 | 1,340 |
| 1994-07-28 | 675 | 680 | 669 | 680 | 77,000 | 1,360 |
| 1994-07-27 | 673 | 680 | 670 | 680 | 63,000 | 1,360 |
| 1994-07-26 | 673 | 673 | 665 | 670 | 68,000 | 1,340 |
| 1994-07-25 | 679 | 687 | 673 | 673 | 79,000 | 1,346 |
| 1994-07-22 | 691 | 703 | 691 | 699 | 309,000 | 1,398 |
| 1994-07-21 | 691 | 697 | 685 | 691 | 130,000 | 1,382 |
| 1994-07-20 | 681 | 693 | 681 | 681 | 74,000 | 1,362 |
| 1994-07-19 | 680 | 684 | 679 | 679 | 83,000 | 1,358 |
| 1994-07-18 | 685 | 685 | 677 | 679 | 100,000 | 1,358 |
| 1994-07-15 | 690 | 696 | 685 | 685 | 27,000 | 1,370 |
| 1994-07-14 | 689 | 690 | 689 | 689 | 44,000 | 1,378 |
| 1994-07-13 | 688 | 691 | 688 | 688 | 16,000 | 1,376 |
| 1994-07-12 | 703 | 703 | 690 | 690 | 45,000 | 1,380 |
| 1994-07-11 | 706 | 706 | 694 | 705 | 164,000 | 1,410 |
| 1994-07-08 | 695 | 696 | 688 | 696 | 58,000 | 1,392 |
| 1994-07-07 | 695 | 705 | 695 | 705 | 39,000 | 1,410 |
| 1994-07-06 | 710 | 713 | 703 | 705 | 133,000 | 1,410 |
| 1994-07-05 | 701 | 714 | 700 | 711 | 441,000 | 1,422 |
| 1994-07-04 | 695 | 704 | 695 | 704 | 197,000 | 1,408 |
| 1994-07-01 | 689 | 689 | 678 | 688 | 136,000 | 1,376 |
| 1994-06-30 | 685 | 690 | 683 | 690 | 150,000 | 1,380 |
| 1994-06-29 | 686 | 692 | 682 | 692 | 70,000 | 1,384 |
| 1994-06-28 | 690 | 699 | 690 | 699 | 229,000 | 1,398 |
| 1994-06-27 | 686 | 700 | 681 | 700 | 202,000 | 1,400 |
| 1994-06-24 | 695 | 720 | 695 | 709 | 391,000 | 1,418 |
| 1994-06-23 | 694 | 710 | 685 | 710 | 167,000 | 1,420 |
| 1994-06-22 | 675 | 695 | 671 | 687 | 352,000 | 1,374 |
| 1994-06-21 | 681 | 694 | 680 | 685 | 354,000 | 1,370 |
| 1994-06-20 | 700 | 710 | 691 | 691 | 163,000 | 1,382 |
| 1994-06-17 | 697 | 703 | 697 | 702 | 182,000 | 1,404 |
| 1994-06-16 | 693 | 710 | 693 | 697 | 297,000 | 1,394 |
| 1994-06-15 | 699 | 703 | 695 | 697 | 293,000 | 1,394 |
| 1994-06-14 | 710 | 710 | 702 | 708 | 149,000 | 1,416 |
| 1994-06-13 | 708 | 725 | 708 | 720 | 121,000 | 1,440 |
| 1994-06-10 | 712 | 719 | 711 | 711 | 328,000 | 1,422 |
| 1994-06-09 | 727 | 729 | 720 | 722 | 281,000 | 1,444 |
| 1994-06-08 | 720 | 726 | 715 | 726 | 442,000 | 1,452 |
| 1994-06-07 | 710 | 717 | 710 | 717 | 91,000 | 1,434 |
| 1994-06-06 | 715 | 720 | 707 | 720 | 366,000 | 1,440 |
| 1994-06-03 | 720 | 725 | 715 | 724 | 387,000 | 1,448 |
| 1994-06-02 | 718 | 733 | 718 | 720 | 1,086,000 | 1,440 |
| 1994-06-01 | 713 | 717 | 705 | 717 | 300,000 | 1,434 |
| 1994-05-31 | 700 | 718 | 700 | 713 | 403,000 | 1,426 |
| 1994-05-30 | 702 | 705 | 700 | 700 | 363,000 | 1,400 |
| 1994-05-27 | 693 | 700 | 685 | 700 | 254,000 | 1,400 |
| 1994-05-26 | 701 | 701 | 693 | 693 | 158,000 | 1,386 |
| 1994-05-25 | 705 | 705 | 690 | 700 | 375,000 | 1,400 |
| 1994-05-24 | 707 | 707 | 690 | 701 | 403,000 | 1,402 |
| 1994-05-23 | 691 | 701 | 691 | 701 | 358,000 | 1,402 |
| 1994-05-20 | 689 | 689 | 680 | 686 | 302,000 | 1,372 |
| 1994-05-19 | 690 | 699 | 682 | 689 | 142,000 | 1,378 |
| 1994-05-18 | 686 | 693 | 685 | 690 | 301,000 | 1,380 |
| 1994-05-17 | 685 | 694 | 680 | 681 | 177,000 | 1,362 |
| 1994-05-16 | 706 | 709 | 695 | 695 | 330,000 | 1,390 |
| 1994-05-13 | 706 | 709 | 695 | 702 | 758,000 | 1,404 |
| 1994-05-12 | 700 | 721 | 700 | 709 | 2,866,000 | 1,418 |
| 1994-05-11 | 666 | 695 | 665 | 695 | 3,230,000 | 1,390 |
| 1994-05-10 | 644 | 653 | 640 | 651 | 368,000 | 1,302 |
| 1994-05-09 | 635 | 645 | 632 | 645 | 240,000 | 1,290 |
| 1994-05-06 | 617 | 632 | 617 | 632 | 53,000 | 1,264 |
| 1994-05-02 | 625 | 633 | 615 | 615 | 216,000 | 1,230 |
| 1994-04-28 | 620 | 635 | 620 | 635 | 102,000 | 1,270 |
| 1994-04-27 | 611 | 639 | 611 | 630 | 385,000 | 1,260 |
| 1994-04-26 | 615 | 620 | 611 | 615 | 84,000 | 1,230 |
| 1994-04-25 | 620 | 620 | 614 | 615 | 79,000 | 1,230 |
| 1994-04-22 | 627 | 627 | 620 | 620 | 82,000 | 1,240 |
| 1994-04-21 | 628 | 628 | 625 | 627 | 247,000 | 1,254 |
| 1994-04-20 | 637 | 637 | 628 | 628 | 177,000 | 1,256 |
| 1994-04-19 | 643 | 645 | 638 | 640 | 45,000 | 1,280 |
| 1994-04-18 | 642 | 652 | 637 | 647 | 138,000 | 1,294 |
| 1994-04-15 | 633 | 645 | 630 | 642 | 204,000 | 1,284 |
| 1994-04-14 | 624 | 637 | 622 | 636 | 213,000 | 1,272 |
| 1994-04-13 | 621 | 635 | 621 | 635 | 135,000 | 1,270 |
| 1994-04-12 | 627 | 629 | 625 | 629 | 84,000 | 1,258 |
| 1994-04-11 | 620 | 630 | 610 | 630 | 41,000 | 1,260 |
| 1994-04-08 | 621 | 630 | 600 | 620 | 115,000 | 1,240 |
| 1994-04-07 | 625 | 635 | 622 | 630 | 36,000 | 1,260 |
| 1994-04-06 | 637 | 637 | 624 | 624 | 71,000 | 1,248 |
| 1994-04-05 | 637 | 637 | 631 | 635 | 49,000 | 1,270 |
| 1994-04-04 | 635 | 635 | 621 | 621 | 130,000 | 1,242 |
| 1994-04-01 | 638 | 645 | 636 | 636 | 322,000 | 1,272 |
| 1994-03-31 | 634 | 638 | 618 | 638 | 270,000 | 1,276 |
| 1994-03-30 | 626 | 639 | 612 | 624 | 520,000 | 1,248 |
| 1994-03-29 | 622 | 629 | 620 | 629 | 109,000 | 1,258 |
| 1994-03-28 | 638 | 638 | 624 | 629 | 683,000 | 1,258 |
| 1994-03-25 | 626 | 628 | 620 | 628 | 265,000 | 1,256 |
| 1994-03-24 | 630 | 630 | 621 | 630 | 267,000 | 1,260 |
| 1994-03-23 | 629 | 629 | 617 | 620 | 315,000 | 1,240 |
| 1994-03-22 | 615 | 630 | 610 | 629 | 225,000 | 1,258 |
| 1994-03-18 | 630 | 630 | 615 | 625 | 218,000 | 1,250 |
| 1994-03-17 | 625 | 627 | 607 | 620 | 365,000 | 1,240 |
| 1994-03-16 | 632 | 635 | 625 | 635 | 128,000 | 1,270 |
| 1994-03-15 | 634 | 634 | 622 | 622 | 134,000 | 1,244 |
| 1994-03-14 | 620 | 629 | 620 | 624 | 98,000 | 1,248 |
| 1994-03-11 | 615 | 625 | 615 | 620 | 321,000 | 1,240 |
| 1994-03-10 | 615 | 625 | 611 | 615 | 97,000 | 1,230 |
| 1994-03-09 | 615 | 625 | 613 | 625 | 51,000 | 1,250 |
| 1994-03-08 | 614 | 629 | 614 | 625 | 124,000 | 1,250 |
| 1994-03-07 | 635 | 635 | 613 | 613 | 75,000 | 1,226 |
| 1994-03-04 | 641 | 641 | 626 | 629 | 105,000 | 1,258 |
| 1994-03-03 | 645 | 645 | 636 | 641 | 78,000 | 1,282 |
| 1994-03-02 | 665 | 665 | 645 | 645 | 132,000 | 1,290 |
| 1994-03-01 | 640 | 665 | 636 | 660 | 431,000 | 1,320 |
| 1994-02-28 | 624 | 650 | 624 | 639 | 144,000 | 1,278 |
| 1994-02-25 | 616 | 630 | 616 | 624 | 172,000 | 1,248 |
| 1994-02-24 | 605 | 624 | 605 | 624 | 508,000 | 1,248 |
| 1994-02-23 | 609 | 610 | 605 | 609 | 116,000 | 1,218 |
| 1994-02-22 | 616 | 617 | 608 | 608 | 255,000 | 1,216 |
| 1994-02-21 | 614 | 616 | 602 | 616 | 86,000 | 1,232 |
| 1994-02-18 | 629 | 629 | 615 | 616 | 84,000 | 1,232 |
| 1994-02-17 | 625 | 625 | 615 | 624 | 102,000 | 1,248 |
| 1994-02-16 | 640 | 640 | 613 | 615 | 86,000 | 1,230 |
| 1994-02-15 | 626 | 626 | 610 | 620 | 140,000 | 1,240 |
| 1994-02-14 | 633 | 635 | 631 | 632 | 70,000 | 1,264 |
| 1994-02-10 | 641 | 650 | 631 | 633 | 174,000 | 1,266 |
| 1994-02-09 | 650 | 650 | 630 | 631 | 143,000 | 1,262 |
| 1994-02-08 | 647 | 660 | 645 | 645 | 197,000 | 1,290 |
| 1994-02-07 | 645 | 649 | 641 | 641 | 57,000 | 1,282 |
| 1994-02-04 | 670 | 670 | 645 | 649 | 190,000 | 1,298 |
| 1994-02-03 | 675 | 680 | 655 | 657 | 112,000 | 1,314 |
| 1994-02-02 | 669 | 685 | 669 | 685 | 255,000 | 1,370 |
| 1994-02-01 | 677 | 680 | 667 | 679 | 355,000 | 1,358 |
| 1994-01-31 | 660 | 671 | 650 | 667 | 384,000 | 1,334 |
| 1994-01-28 | 616 | 635 | 607 | 611 | 60,000 | 1,222 |
| 1994-01-27 | 630 | 638 | 613 | 616 | 79,000 | 1,232 |
| 1994-01-26 | 614 | 630 | 610 | 630 | 136,000 | 1,260 |
| 1994-01-25 | 611 | 625 | 611 | 624 | 51,000 | 1,248 |
| 1994-01-24 | 609 | 620 | 603 | 615 | 244,000 | 1,230 |
| 1994-01-21 | 631 | 649 | 628 | 649 | 98,000 | 1,298 |
| 1994-01-20 | 648 | 649 | 625 | 630 | 120,000 | 1,260 |
| 1994-01-19 | 628 | 647 | 628 | 640 | 108,000 | 1,280 |
| 1994-01-18 | 639 | 639 | 628 | 628 | 28,000 | 1,256 |
| 1994-01-17 | 641 | 645 | 626 | 626 | 51,000 | 1,252 |
| 1994-01-14 | 627 | 648 | 620 | 631 | 91,000 | 1,262 |
| 1994-01-13 | 648 | 648 | 627 | 627 | 87,000 | 1,254 |
| 1994-01-12 | 637 | 657 | 634 | 645 | 222,000 | 1,290 |
| 1994-01-11 | 630 | 638 | 620 | 627 | 189,000 | 1,254 |
| 1994-01-10 | 611 | 632 | 606 | 619 | 246,000 | 1,238 |
| 1994-01-07 | 601 | 608 | 601 | 601 | 77,000 | 1,202 |
| 1994-01-06 | 599 | 605 | 593 | 603 | 103,000 | 1,206 |
| 1994-01-05 | 599 | 599 | 590 | 590 | 64,000 | 1,180 |
| 1994-01-04 | 582 | 582 | 577 | 577 | 13,000 | 1,154 |
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
