8804 東京建物(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 498 | 498 | 485 | 490 | 54,000 | 980 |
| 1995-12-28 | 493 | 501 | 493 | 500 | 337,000 | 1,000 |
| 1995-12-27 | 479 | 493 | 479 | 493 | 83,000 | 986 |
| 1995-12-26 | 480 | 485 | 475 | 475 | 191,000 | 950 |
| 1995-12-25 | 488 | 488 | 475 | 475 | 135,000 | 950 |
| 1995-12-22 | 496 | 498 | 488 | 490 | 285,000 | 980 |
| 1995-12-21 | 496 | 499 | 492 | 496 | 250,000 | 992 |
| 1995-12-20 | 492 | 497 | 487 | 497 | 820,000 | 994 |
| 1995-12-19 | 480 | 491 | 479 | 488 | 382,000 | 976 |
| 1995-12-18 | 497 | 497 | 480 | 490 | 702,000 | 980 |
| 1995-12-15 | 490 | 504 | 489 | 501 | 2,416,000 | 1,002 |
| 1995-12-14 | 452 | 480 | 452 | 480 | 1,130,000 | 960 |
| 1995-12-13 | 451 | 455 | 448 | 450 | 247,000 | 900 |
| 1995-12-12 | 450 | 455 | 445 | 450 | 401,000 | 900 |
| 1995-12-11 | 450 | 456 | 450 | 450 | 221,000 | 900 |
| 1995-12-08 | 455 | 457 | 447 | 455 | 958,000 | 910 |
| 1995-12-07 | 440 | 447 | 438 | 447 | 196,000 | 894 |
| 1995-12-06 | 440 | 449 | 437 | 440 | 394,000 | 880 |
| 1995-12-05 | 436 | 443 | 436 | 440 | 104,000 | 880 |
| 1995-12-04 | 447 | 450 | 436 | 446 | 419,000 | 892 |
| 1995-12-01 | 438 | 450 | 436 | 447 | 417,000 | 894 |
| 1995-11-30 | 420 | 433 | 418 | 433 | 238,000 | 866 |
| 1995-11-29 | 426 | 427 | 418 | 421 | 80,000 | 842 |
| 1995-11-28 | 426 | 426 | 417 | 426 | 357,000 | 852 |
| 1995-11-27 | 420 | 426 | 417 | 422 | 185,000 | 844 |
| 1995-11-24 | 413 | 416 | 410 | 416 | 61,000 | 832 |
| 1995-11-22 | 421 | 421 | 411 | 411 | 170,000 | 822 |
| 1995-11-21 | 421 | 421 | 416 | 421 | 277,000 | 842 |
| 1995-11-20 | 419 | 427 | 414 | 416 | 107,000 | 832 |
| 1995-11-17 | 420 | 420 | 410 | 419 | 109,000 | 838 |
| 1995-11-16 | 421 | 422 | 416 | 420 | 353,000 | 840 |
| 1995-11-15 | 409 | 421 | 409 | 421 | 100,000 | 842 |
| 1995-11-14 | 408 | 409 | 406 | 409 | 96,000 | 818 |
| 1995-11-13 | 405 | 409 | 403 | 403 | 105,000 | 806 |
| 1995-11-10 | 405 | 410 | 403 | 406 | 139,000 | 812 |
| 1995-11-09 | 414 | 414 | 405 | 406 | 396,000 | 812 |
| 1995-11-08 | 416 | 416 | 415 | 415 | 232,000 | 830 |
| 1995-11-07 | 416 | 420 | 415 | 419 | 187,000 | 838 |
| 1995-11-06 | 419 | 423 | 419 | 419 | 97,000 | 838 |
| 1995-11-02 | 415 | 423 | 415 | 423 | 126,000 | 846 |
| 1995-11-01 | 412 | 413 | 407 | 412 | 211,000 | 824 |
| 1995-10-31 | 402 | 413 | 402 | 412 | 369,000 | 824 |
| 1995-10-30 | 400 | 404 | 400 | 402 | 180,000 | 804 |
| 1995-10-27 | 405 | 405 | 400 | 400 | 62,000 | 800 |
| 1995-10-26 | 406 | 406 | 402 | 404 | 626,000 | 808 |
| 1995-10-25 | 406 | 406 | 400 | 401 | 92,000 | 802 |
| 1995-10-24 | 407 | 407 | 405 | 406 | 42,000 | 812 |
| 1995-10-23 | 415 | 415 | 405 | 405 | 112,000 | 810 |
| 1995-10-20 | 414 | 417 | 410 | 415 | 367,000 | 830 |
| 1995-10-19 | 425 | 428 | 410 | 418 | 101,000 | 836 |
| 1995-10-18 | 421 | 425 | 420 | 420 | 140,000 | 840 |
| 1995-10-17 | 424 | 424 | 420 | 424 | 92,000 | 848 |
| 1995-10-16 | 424 | 424 | 421 | 424 | 188,000 | 848 |
| 1995-10-13 | 429 | 430 | 422 | 424 | 248,000 | 848 |
| 1995-10-12 | 434 | 440 | 426 | 430 | 218,000 | 860 |
| 1995-10-11 | 431 | 431 | 420 | 429 | 66,000 | 858 |
| 1995-10-09 | 439 | 440 | 430 | 431 | 155,000 | 862 |
| 1995-10-06 | 435 | 439 | 432 | 439 | 110,000 | 878 |
| 1995-10-05 | 430 | 435 | 429 | 435 | 266,000 | 870 |
| 1995-10-04 | 430 | 432 | 428 | 430 | 188,000 | 860 |
| 1995-10-03 | 420 | 428 | 420 | 428 | 208,000 | 856 |
| 1995-10-02 | 432 | 432 | 416 | 421 | 696,000 | 842 |
| 1995-09-29 | 435 | 440 | 425 | 440 | 165,000 | 880 |
| 1995-09-28 | 430 | 431 | 425 | 425 | 90,000 | 850 |
| 1995-09-27 | 423 | 425 | 420 | 422 | 589,000 | 844 |
| 1995-09-26 | 426 | 426 | 420 | 420 | 224,000 | 840 |
| 1995-09-25 | 448 | 448 | 425 | 426 | 211,000 | 852 |
| 1995-09-22 | 430 | 448 | 429 | 448 | 246,000 | 896 |
| 1995-09-21 | 434 | 435 | 428 | 430 | 529,000 | 860 |
| 1995-09-20 | 474 | 474 | 450 | 454 | 184,000 | 908 |
| 1995-09-19 | 460 | 470 | 460 | 470 | 87,000 | 940 |
| 1995-09-18 | 472 | 472 | 460 | 460 | 130,000 | 920 |
| 1995-09-14 | 469 | 470 | 464 | 467 | 278,000 | 934 |
| 1995-09-13 | 458 | 464 | 457 | 464 | 289,000 | 928 |
| 1995-09-12 | 466 | 468 | 458 | 458 | 391,000 | 916 |
| 1995-09-11 | 462 | 470 | 457 | 457 | 263,000 | 914 |
| 1995-09-08 | 459 | 470 | 450 | 467 | 339,000 | 934 |
| 1995-09-07 | 450 | 450 | 440 | 440 | 401,000 | 880 |
| 1995-09-06 | 455 | 460 | 453 | 453 | 163,000 | 906 |
| 1995-09-05 | 455 | 464 | 451 | 456 | 195,000 | 912 |
| 1995-09-04 | 455 | 456 | 450 | 455 | 336,000 | 910 |
| 1995-09-01 | 465 | 465 | 452 | 452 | 208,000 | 904 |
| 1995-08-31 | 473 | 475 | 460 | 460 | 69,000 | 920 |
| 1995-08-30 | 492 | 495 | 478 | 478 | 248,000 | 956 |
| 1995-08-29 | 477 | 491 | 472 | 490 | 235,000 | 980 |
| 1995-08-28 | 477 | 477 | 461 | 477 | 105,000 | 954 |
| 1995-08-25 | 485 | 485 | 470 | 477 | 134,000 | 954 |
| 1995-08-24 | 480 | 492 | 479 | 489 | 186,000 | 978 |
| 1995-08-23 | 487 | 487 | 475 | 480 | 140,000 | 960 |
| 1995-08-22 | 475 | 484 | 475 | 482 | 380,000 | 964 |
| 1995-08-21 | 493 | 493 | 485 | 485 | 80,000 | 970 |
| 1995-08-18 | 492 | 492 | 486 | 492 | 496,000 | 984 |
| 1995-08-17 | 492 | 494 | 484 | 492 | 458,000 | 984 |
| 1995-08-16 | 499 | 499 | 489 | 489 | 306,000 | 978 |
| 1995-08-15 | 486 | 492 | 483 | 489 | 624,000 | 978 |
| 1995-08-14 | 442 | 475 | 442 | 471 | 341,000 | 942 |
| 1995-08-11 | 455 | 455 | 440 | 443 | 296,000 | 886 |
| 1995-08-10 | 445 | 450 | 440 | 450 | 232,000 | 900 |
| 1995-08-09 | 434 | 458 | 434 | 450 | 119,000 | 900 |
| 1995-08-08 | 445 | 446 | 435 | 444 | 169,000 | 888 |
| 1995-08-07 | 457 | 466 | 457 | 460 | 107,000 | 920 |
| 1995-08-04 | 460 | 465 | 457 | 457 | 111,000 | 914 |
| 1995-08-03 | 455 | 470 | 455 | 460 | 248,000 | 920 |
| 1995-08-02 | 470 | 470 | 457 | 460 | 213,000 | 920 |
| 1995-08-01 | 465 | 479 | 465 | 473 | 481,000 | 946 |
| 1995-07-31 | 469 | 479 | 465 | 465 | 152,000 | 930 |
| 1995-07-28 | 480 | 480 | 467 | 479 | 243,000 | 958 |
| 1995-07-27 | 470 | 484 | 470 | 484 | 152,000 | 968 |
| 1995-07-26 | 470 | 475 | 470 | 470 | 78,000 | 940 |
| 1995-07-25 | 467 | 467 | 465 | 465 | 62,000 | 930 |
| 1995-07-24 | 480 | 480 | 465 | 465 | 29,000 | 930 |
| 1995-07-21 | 471 | 488 | 471 | 485 | 111,000 | 970 |
| 1995-07-20 | 472 | 476 | 472 | 475 | 98,000 | 950 |
| 1995-07-19 | 468 | 472 | 468 | 472 | 33,000 | 944 |
| 1995-07-18 | 490 | 490 | 467 | 467 | 250,000 | 934 |
| 1995-07-17 | 489 | 495 | 484 | 489 | 563,000 | 978 |
| 1995-07-14 | 486 | 494 | 486 | 493 | 257,000 | 986 |
| 1995-07-13 | 475 | 486 | 469 | 486 | 106,000 | 972 |
| 1995-07-12 | 473 | 491 | 473 | 473 | 85,000 | 946 |
| 1995-07-11 | 483 | 483 | 461 | 469 | 118,000 | 938 |
| 1995-07-10 | 473 | 498 | 466 | 485 | 228,000 | 970 |
| 1995-07-07 | 449 | 480 | 449 | 469 | 106,000 | 938 |
| 1995-07-06 | 445 | 449 | 434 | 449 | 91,000 | 898 |
| 1995-07-05 | 435 | 450 | 435 | 445 | 41,000 | 890 |
| 1995-07-04 | 426 | 435 | 426 | 435 | 65,000 | 870 |
| 1995-07-03 | 435 | 436 | 425 | 425 | 80,000 | 850 |
| 1995-06-30 | 445 | 445 | 430 | 430 | 65,000 | 860 |
| 1995-06-29 | 446 | 453 | 440 | 440 | 77,000 | 880 |
| 1995-06-28 | 440 | 450 | 435 | 442 | 59,000 | 884 |
| 1995-06-27 | 474 | 474 | 448 | 450 | 352,000 | 900 |
| 1995-06-26 | 470 | 484 | 465 | 475 | 351,000 | 950 |
| 1995-06-23 | 448 | 471 | 448 | 471 | 138,000 | 942 |
| 1995-06-22 | 441 | 450 | 440 | 443 | 123,000 | 886 |
| 1995-06-21 | 430 | 450 | 427 | 440 | 134,000 | 880 |
| 1995-06-20 | 428 | 429 | 425 | 427 | 474,000 | 854 |
| 1995-06-19 | 414 | 420 | 414 | 418 | 43,000 | 836 |
| 1995-06-16 | 416 | 418 | 414 | 414 | 257,000 | 828 |
| 1995-06-15 | 400 | 411 | 399 | 406 | 99,000 | 812 |
| 1995-06-14 | 399 | 404 | 399 | 399 | 137,000 | 798 |
| 1995-06-13 | 396 | 402 | 395 | 399 | 109,000 | 798 |
| 1995-06-12 | 405 | 405 | 395 | 395 | 103,000 | 790 |
| 1995-06-09 | 425 | 425 | 401 | 405 | 157,000 | 810 |
| 1995-06-08 | 430 | 430 | 418 | 430 | 54,000 | 860 |
| 1995-06-07 | 419 | 430 | 419 | 430 | 146,000 | 860 |
| 1995-06-06 | 421 | 421 | 416 | 419 | 52,000 | 838 |
| 1995-06-05 | 429 | 429 | 418 | 418 | 63,000 | 836 |
| 1995-06-02 | 426 | 440 | 423 | 425 | 195,000 | 850 |
| 1995-06-01 | 433 | 433 | 412 | 425 | 65,000 | 850 |
| 1995-05-31 | 448 | 450 | 428 | 428 | 119,000 | 856 |
| 1995-05-30 | 453 | 453 | 445 | 445 | 52,000 | 890 |
| 1995-05-29 | 450 | 453 | 445 | 453 | 25,000 | 906 |
| 1995-05-26 | 449 | 449 | 445 | 449 | 123,000 | 898 |
| 1995-05-25 | 451 | 451 | 447 | 450 | 130,000 | 900 |
| 1995-05-24 | 451 | 451 | 449 | 449 | 53,000 | 898 |
| 1995-05-23 | 457 | 457 | 450 | 450 | 107,000 | 900 |
| 1995-05-22 | 471 | 471 | 456 | 456 | 110,000 | 912 |
| 1995-05-19 | 465 | 470 | 465 | 466 | 233,000 | 932 |
| 1995-05-18 | 470 | 470 | 461 | 463 | 69,000 | 926 |
| 1995-05-17 | 476 | 476 | 470 | 470 | 31,000 | 940 |
| 1995-05-16 | 470 | 475 | 470 | 471 | 30,000 | 942 |
| 1995-05-15 | 470 | 471 | 470 | 470 | 47,000 | 940 |
| 1995-05-12 | 470 | 473 | 470 | 470 | 114,000 | 940 |
| 1995-05-11 | 477 | 477 | 470 | 470 | 46,000 | 940 |
| 1995-05-10 | 489 | 490 | 487 | 487 | 74,000 | 974 |
| 1995-05-09 | 489 | 497 | 489 | 489 | 107,000 | 978 |
| 1995-05-08 | 487 | 492 | 481 | 485 | 205,000 | 970 |
| 1995-05-02 | 490 | 490 | 479 | 487 | 88,000 | 974 |
| 1995-05-01 | 481 | 485 | 477 | 485 | 61,000 | 970 |
| 1995-04-28 | 473 | 480 | 469 | 471 | 60,000 | 942 |
| 1995-04-27 | 475 | 480 | 471 | 471 | 125,000 | 942 |
| 1995-04-26 | 485 | 485 | 480 | 480 | 41,000 | 960 |
| 1995-04-25 | 495 | 499 | 490 | 490 | 77,000 | 980 |
| 1995-04-24 | 494 | 500 | 494 | 495 | 106,000 | 990 |
| 1995-04-21 | 493 | 498 | 491 | 494 | 58,000 | 988 |
| 1995-04-20 | 481 | 491 | 481 | 491 | 120,000 | 982 |
| 1995-04-19 | 480 | 485 | 480 | 481 | 28,000 | 962 |
| 1995-04-18 | 485 | 490 | 484 | 485 | 45,000 | 970 |
| 1995-04-17 | 484 | 489 | 484 | 484 | 201,000 | 968 |
| 1995-04-14 | 480 | 485 | 480 | 484 | 270,000 | 968 |
| 1995-04-13 | 475 | 488 | 475 | 475 | 203,000 | 950 |
| 1995-04-12 | 485 | 485 | 478 | 478 | 33,000 | 956 |
| 1995-04-11 | 495 | 495 | 485 | 485 | 29,000 | 970 |
| 1995-04-10 | 480 | 490 | 480 | 490 | 69,000 | 980 |
| 1995-04-07 | 484 | 484 | 480 | 484 | 33,000 | 968 |
| 1995-04-06 | 480 | 488 | 478 | 480 | 23,000 | 960 |
| 1995-04-05 | 477 | 485 | 475 | 485 | 123,000 | 970 |
| 1995-04-04 | 476 | 480 | 474 | 475 | 94,000 | 950 |
| 1995-04-03 | 476 | 479 | 465 | 475 | 672,000 | 950 |
| 1995-03-31 | 490 | 499 | 485 | 491 | 202,000 | 982 |
| 1995-03-30 | 470 | 475 | 470 | 475 | 403,000 | 950 |
| 1995-03-29 | 471 | 474 | 466 | 469 | 42,000 | 938 |
| 1995-03-28 | 450 | 459 | 450 | 456 | 371,000 | 912 |
| 1995-03-27 | 475 | 475 | 440 | 440 | 324,000 | 880 |
| 1995-03-24 | 480 | 480 | 471 | 471 | 150,000 | 942 |
| 1995-03-23 | 480 | 485 | 476 | 480 | 73,000 | 960 |
| 1995-03-22 | 477 | 485 | 477 | 482 | 103,000 | 964 |
| 1995-03-20 | 481 | 481 | 471 | 473 | 40,000 | 946 |
| 1995-03-17 | 492 | 496 | 481 | 481 | 27,000 | 962 |
| 1995-03-16 | 510 | 512 | 484 | 487 | 48,000 | 974 |
| 1995-03-15 | 487 | 516 | 486 | 512 | 70,000 | 1,024 |
| 1995-03-14 | 504 | 504 | 486 | 487 | 60,000 | 974 |
| 1995-03-13 | 511 | 511 | 498 | 504 | 74,000 | 1,008 |
| 1995-03-10 | 512 | 522 | 510 | 510 | 133,000 | 1,020 |
| 1995-03-09 | 511 | 518 | 511 | 512 | 107,000 | 1,024 |
| 1995-03-08 | 503 | 510 | 503 | 510 | 45,000 | 1,020 |
| 1995-03-07 | 520 | 520 | 506 | 506 | 95,000 | 1,012 |
| 1995-03-06 | 529 | 535 | 527 | 527 | 39,000 | 1,054 |
| 1995-03-03 | 529 | 535 | 519 | 526 | 74,000 | 1,052 |
| 1995-03-02 | 528 | 538 | 528 | 535 | 123,000 | 1,070 |
| 1995-03-01 | 538 | 538 | 525 | 525 | 41,000 | 1,050 |
| 1995-02-28 | 534 | 545 | 529 | 542 | 68,000 | 1,084 |
| 1995-02-27 | 521 | 529 | 510 | 529 | 69,000 | 1,058 |
| 1995-02-24 | 549 | 549 | 531 | 531 | 79,000 | 1,062 |
| 1995-02-23 | 541 | 545 | 530 | 545 | 71,000 | 1,090 |
| 1995-02-22 | 545 | 545 | 535 | 535 | 94,000 | 1,070 |
| 1995-02-21 | 525 | 555 | 525 | 545 | 224,000 | 1,090 |
| 1995-02-20 | 543 | 543 | 535 | 535 | 47,000 | 1,070 |
| 1995-02-17 | 535 | 561 | 535 | 543 | 138,000 | 1,086 |
| 1995-02-16 | 545 | 552 | 540 | 540 | 171,000 | 1,080 |
| 1995-02-15 | 553 | 558 | 544 | 545 | 170,000 | 1,090 |
| 1995-02-14 | 558 | 559 | 552 | 553 | 124,000 | 1,106 |
| 1995-02-13 | 580 | 580 | 573 | 573 | 76,000 | 1,146 |
| 1995-02-10 | 576 | 588 | 576 | 579 | 55,000 | 1,158 |
| 1995-02-09 | 576 | 589 | 575 | 578 | 3,188,000 | 1,156 |
| 1995-02-08 | 577 | 584 | 571 | 576 | 2,981,000 | 1,152 |
| 1995-02-07 | 580 | 585 | 576 | 584 | 52,000 | 1,168 |
| 1995-02-06 | 573 | 597 | 573 | 585 | 39,000 | 1,170 |
| 1995-02-03 | 603 | 603 | 571 | 571 | 75,000 | 1,142 |
| 1995-02-02 | 605 | 609 | 591 | 609 | 68,000 | 1,218 |
| 1995-02-01 | 618 | 620 | 607 | 615 | 418,000 | 1,230 |
| 1995-01-31 | 615 | 654 | 614 | 627 | 1,036,000 | 1,254 |
| 1995-01-30 | 540 | 615 | 540 | 614 | 821,000 | 1,228 |
| 1995-01-27 | 555 | 555 | 540 | 542 | 121,000 | 1,084 |
| 1995-01-26 | 536 | 547 | 531 | 531 | 657,000 | 1,062 |
| 1995-01-25 | 526 | 544 | 526 | 531 | 63,000 | 1,062 |
| 1995-01-24 | 520 | 538 | 515 | 520 | 107,000 | 1,040 |
| 1995-01-23 | 540 | 540 | 496 | 499 | 227,000 | 998 |
| 1995-01-20 | 560 | 560 | 520 | 520 | 118,000 | 1,040 |
| 1995-01-19 | 570 | 575 | 561 | 561 | 113,000 | 1,122 |
| 1995-01-18 | 558 | 570 | 558 | 560 | 101,000 | 1,120 |
| 1995-01-17 | 570 | 571 | 568 | 570 | 38,000 | 1,140 |
| 1995-01-13 | 580 | 580 | 569 | 569 | 27,000 | 1,138 |
| 1995-01-12 | 585 | 585 | 575 | 575 | 19,000 | 1,150 |
| 1995-01-11 | 580 | 585 | 575 | 585 | 61,000 | 1,170 |
| 1995-01-10 | 579 | 589 | 579 | 579 | 22,000 | 1,158 |
| 1995-01-09 | 578 | 578 | 570 | 578 | 19,000 | 1,156 |
| 1995-01-06 | 590 | 590 | 572 | 578 | 44,000 | 1,156 |
| 1995-01-05 | 599 | 599 | 593 | 598 | 71,000 | 1,196 |
| 1995-01-04 | 596 | 600 | 593 | 600 | 43,000 | 1,200 |
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
