8804 東京建物(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 500 | 520 | 496 | 520 | 199,000 | 1,040 |
| 1996-12-27 | 503 | 508 | 500 | 500 | 299,000 | 1,000 |
| 1996-12-26 | 507 | 508 | 500 | 508 | 622,000 | 1,016 |
| 1996-12-25 | 505 | 512 | 501 | 505 | 185,000 | 1,010 |
| 1996-12-24 | 513 | 517 | 505 | 505 | 523,000 | 1,010 |
| 1996-12-20 | 516 | 520 | 510 | 513 | 540,000 | 1,026 |
| 1996-12-19 | 529 | 529 | 515 | 516 | 439,000 | 1,032 |
| 1996-12-18 | 529 | 540 | 529 | 529 | 264,000 | 1,058 |
| 1996-12-17 | 530 | 539 | 521 | 539 | 214,000 | 1,078 |
| 1996-12-16 | 530 | 550 | 523 | 535 | 210,000 | 1,070 |
| 1996-12-13 | 518 | 530 | 518 | 530 | 267,000 | 1,060 |
| 1996-12-12 | 546 | 550 | 533 | 533 | 980,000 | 1,066 |
| 1996-12-11 | 542 | 552 | 542 | 546 | 437,000 | 1,092 |
| 1996-12-10 | 535 | 558 | 530 | 555 | 412,000 | 1,110 |
| 1996-12-09 | 524 | 528 | 522 | 525 | 372,000 | 1,050 |
| 1996-12-06 | 539 | 544 | 515 | 521 | 509,000 | 1,042 |
| 1996-12-05 | 524 | 524 | 518 | 519 | 265,000 | 1,038 |
| 1996-12-04 | 515 | 525 | 510 | 524 | 219,000 | 1,048 |
| 1996-12-03 | 529 | 538 | 515 | 525 | 318,000 | 1,050 |
| 1996-12-02 | 530 | 535 | 526 | 528 | 302,000 | 1,056 |
| 1996-11-29 | 543 | 543 | 522 | 522 | 1,308,000 | 1,044 |
| 1996-11-28 | 570 | 570 | 553 | 553 | 647,000 | 1,106 |
| 1996-11-27 | 585 | 585 | 570 | 573 | 372,000 | 1,146 |
| 1996-11-26 | 588 | 590 | 582 | 583 | 217,000 | 1,166 |
| 1996-11-25 | 609 | 609 | 588 | 588 | 269,000 | 1,176 |
| 1996-11-22 | 608 | 610 | 605 | 610 | 174,000 | 1,220 |
| 1996-11-21 | 615 | 616 | 604 | 608 | 208,000 | 1,216 |
| 1996-11-20 | 608 | 619 | 607 | 617 | 495,000 | 1,234 |
| 1996-11-19 | 601 | 608 | 600 | 604 | 211,000 | 1,208 |
| 1996-11-18 | 614 | 614 | 600 | 601 | 138,000 | 1,202 |
| 1996-11-15 | 615 | 619 | 602 | 607 | 237,000 | 1,214 |
| 1996-11-14 | 615 | 621 | 615 | 619 | 316,000 | 1,238 |
| 1996-11-13 | 624 | 624 | 615 | 620 | 80,000 | 1,240 |
| 1996-11-12 | 605 | 620 | 605 | 619 | 341,000 | 1,238 |
| 1996-11-11 | 620 | 621 | 612 | 620 | 232,000 | 1,240 |
| 1996-11-08 | 611 | 615 | 601 | 615 | 1,107,000 | 1,230 |
| 1996-11-07 | 629 | 629 | 613 | 621 | 276,000 | 1,242 |
| 1996-11-06 | 612 | 630 | 610 | 626 | 360,000 | 1,252 |
| 1996-11-05 | 617 | 617 | 607 | 613 | 105,000 | 1,226 |
| 1996-11-01 | 622 | 630 | 615 | 623 | 195,000 | 1,246 |
| 1996-10-31 | 628 | 628 | 612 | 612 | 167,000 | 1,224 |
| 1996-10-30 | 635 | 635 | 619 | 633 | 210,000 | 1,266 |
| 1996-10-29 | 628 | 639 | 625 | 635 | 312,000 | 1,270 |
| 1996-10-28 | 623 | 627 | 618 | 619 | 299,000 | 1,238 |
| 1996-10-25 | 640 | 642 | 628 | 628 | 433,000 | 1,256 |
| 1996-10-24 | 646 | 646 | 640 | 642 | 152,000 | 1,284 |
| 1996-10-23 | 659 | 664 | 640 | 642 | 439,000 | 1,284 |
| 1996-10-22 | 666 | 666 | 658 | 658 | 190,000 | 1,316 |
| 1996-10-21 | 671 | 674 | 664 | 664 | 187,000 | 1,328 |
| 1996-10-18 | 675 | 682 | 675 | 678 | 777,000 | 1,356 |
| 1996-10-17 | 668 | 684 | 663 | 682 | 1,059,000 | 1,364 |
| 1996-10-16 | 664 | 669 | 656 | 665 | 592,000 | 1,330 |
| 1996-10-15 | 657 | 666 | 654 | 666 | 799,000 | 1,332 |
| 1996-10-14 | 639 | 659 | 639 | 654 | 418,000 | 1,308 |
| 1996-10-11 | 634 | 645 | 626 | 645 | 308,000 | 1,290 |
| 1996-10-09 | 633 | 642 | 624 | 636 | 579,000 | 1,272 |
| 1996-10-08 | 637 | 657 | 636 | 646 | 693,000 | 1,292 |
| 1996-10-07 | 641 | 650 | 635 | 636 | 259,000 | 1,272 |
| 1996-10-04 | 647 | 653 | 645 | 647 | 544,000 | 1,294 |
| 1996-10-03 | 660 | 664 | 653 | 657 | 651,000 | 1,314 |
| 1996-10-02 | 670 | 675 | 665 | 670 | 379,000 | 1,340 |
| 1996-10-01 | 679 | 683 | 671 | 680 | 781,000 | 1,360 |
| 1996-09-30 | 670 | 682 | 664 | 677 | 543,000 | 1,354 |
| 1996-09-27 | 659 | 670 | 646 | 670 | 688,000 | 1,340 |
| 1996-09-26 | 668 | 684 | 648 | 650 | 1,088,000 | 1,300 |
| 1996-09-25 | 639 | 658 | 632 | 658 | 939,000 | 1,316 |
| 1996-09-24 | 633 | 635 | 620 | 629 | 174,000 | 1,258 |
| 1996-09-20 | 632 | 635 | 624 | 633 | 610,000 | 1,266 |
| 1996-09-19 | 615 | 635 | 615 | 632 | 486,000 | 1,264 |
| 1996-09-18 | 609 | 625 | 608 | 613 | 556,000 | 1,226 |
| 1996-09-17 | 611 | 615 | 606 | 606 | 372,000 | 1,212 |
| 1996-09-13 | 581 | 614 | 581 | 591 | 379,000 | 1,182 |
| 1996-09-12 | 581 | 581 | 575 | 581 | 115,000 | 1,162 |
| 1996-09-11 | 583 | 584 | 574 | 581 | 158,000 | 1,162 |
| 1996-09-10 | 575 | 585 | 575 | 585 | 464,000 | 1,170 |
| 1996-09-09 | 576 | 578 | 571 | 574 | 269,000 | 1,148 |
| 1996-09-06 | 581 | 581 | 575 | 575 | 167,000 | 1,150 |
| 1996-09-05 | 576 | 590 | 575 | 584 | 388,000 | 1,168 |
| 1996-09-04 | 580 | 580 | 570 | 575 | 122,000 | 1,150 |
| 1996-09-03 | 566 | 582 | 561 | 582 | 187,000 | 1,164 |
| 1996-09-02 | 572 | 575 | 568 | 572 | 86,000 | 1,144 |
| 1996-08-30 | 587 | 588 | 565 | 572 | 743,000 | 1,144 |
| 1996-08-29 | 600 | 602 | 590 | 599 | 192,000 | 1,198 |
| 1996-08-28 | 609 | 615 | 595 | 600 | 337,000 | 1,200 |
| 1996-08-27 | 622 | 623 | 612 | 617 | 169,000 | 1,234 |
| 1996-08-26 | 626 | 634 | 622 | 623 | 595,000 | 1,246 |
| 1996-08-23 | 639 | 639 | 627 | 634 | 282,000 | 1,268 |
| 1996-08-22 | 625 | 638 | 625 | 635 | 128,000 | 1,270 |
| 1996-08-21 | 627 | 637 | 627 | 630 | 98,000 | 1,260 |
| 1996-08-20 | 631 | 643 | 626 | 633 | 122,000 | 1,266 |
| 1996-08-19 | 625 | 629 | 622 | 625 | 117,000 | 1,250 |
| 1996-08-16 | 629 | 634 | 620 | 625 | 299,000 | 1,250 |
| 1996-08-15 | 610 | 625 | 610 | 619 | 682,000 | 1,238 |
| 1996-08-14 | 602 | 612 | 602 | 610 | 135,000 | 1,220 |
| 1996-08-13 | 601 | 601 | 595 | 600 | 98,000 | 1,200 |
| 1996-08-12 | 605 | 605 | 588 | 599 | 99,000 | 1,198 |
| 1996-08-09 | 615 | 617 | 605 | 605 | 113,000 | 1,210 |
| 1996-08-08 | 594 | 623 | 594 | 617 | 571,000 | 1,234 |
| 1996-08-07 | 608 | 608 | 585 | 591 | 52,000 | 1,182 |
| 1996-08-06 | 608 | 608 | 596 | 606 | 90,000 | 1,212 |
| 1996-08-05 | 610 | 615 | 605 | 605 | 114,000 | 1,210 |
| 1996-08-02 | 622 | 622 | 610 | 619 | 168,000 | 1,238 |
| 1996-08-01 | 614 | 614 | 596 | 612 | 70,000 | 1,224 |
| 1996-07-31 | 604 | 604 | 597 | 604 | 115,000 | 1,208 |
| 1996-07-30 | 616 | 616 | 591 | 598 | 173,000 | 1,196 |
| 1996-07-29 | 620 | 625 | 610 | 610 | 106,000 | 1,220 |
| 1996-07-26 | 614 | 619 | 608 | 618 | 959,000 | 1,236 |
| 1996-07-25 | 618 | 625 | 613 | 625 | 80,000 | 1,250 |
| 1996-07-24 | 619 | 625 | 616 | 618 | 110,000 | 1,236 |
| 1996-07-23 | 623 | 630 | 616 | 629 | 540,000 | 1,258 |
| 1996-07-22 | 648 | 651 | 640 | 643 | 194,000 | 1,286 |
| 1996-07-19 | 646 | 656 | 645 | 645 | 221,000 | 1,290 |
| 1996-07-18 | 657 | 657 | 642 | 645 | 181,000 | 1,290 |
| 1996-07-17 | 654 | 659 | 645 | 648 | 164,000 | 1,296 |
| 1996-07-16 | 660 | 660 | 651 | 655 | 120,000 | 1,310 |
| 1996-07-15 | 661 | 670 | 660 | 670 | 80,000 | 1,340 |
| 1996-07-12 | 665 | 672 | 661 | 672 | 209,000 | 1,344 |
| 1996-07-11 | 667 | 675 | 663 | 675 | 152,000 | 1,350 |
| 1996-07-10 | 675 | 675 | 665 | 669 | 84,000 | 1,338 |
| 1996-07-09 | 671 | 687 | 671 | 678 | 109,000 | 1,356 |
| 1996-07-08 | 672 | 675 | 663 | 671 | 198,000 | 1,342 |
| 1996-07-05 | 685 | 685 | 674 | 685 | 242,000 | 1,370 |
| 1996-07-04 | 700 | 700 | 680 | 685 | 261,000 | 1,370 |
| 1996-07-03 | 698 | 700 | 692 | 692 | 227,000 | 1,384 |
| 1996-07-02 | 704 | 716 | 698 | 708 | 443,000 | 1,416 |
| 1996-07-01 | 699 | 708 | 691 | 704 | 233,000 | 1,408 |
| 1996-06-28 | 719 | 719 | 690 | 709 | 605,000 | 1,418 |
| 1996-06-27 | 709 | 729 | 700 | 710 | 1,925,000 | 1,420 |
| 1996-06-26 | 689 | 711 | 689 | 703 | 1,933,000 | 1,406 |
| 1996-06-25 | 685 | 689 | 683 | 689 | 476,000 | 1,378 |
| 1996-06-24 | 680 | 684 | 668 | 684 | 427,000 | 1,368 |
| 1996-06-21 | 670 | 675 | 668 | 673 | 190,000 | 1,346 |
| 1996-06-20 | 682 | 682 | 663 | 663 | 619,000 | 1,326 |
| 1996-06-19 | 663 | 687 | 663 | 685 | 732,000 | 1,370 |
| 1996-06-18 | 670 | 676 | 666 | 670 | 225,000 | 1,340 |
| 1996-06-17 | 664 | 675 | 663 | 668 | 412,000 | 1,336 |
| 1996-06-14 | 669 | 670 | 659 | 661 | 553,000 | 1,322 |
| 1996-06-13 | 650 | 664 | 650 | 659 | 201,000 | 1,318 |
| 1996-06-12 | 645 | 660 | 645 | 658 | 246,000 | 1,316 |
| 1996-06-11 | 641 | 650 | 639 | 645 | 144,000 | 1,290 |
| 1996-06-10 | 643 | 647 | 641 | 643 | 161,000 | 1,286 |
| 1996-06-07 | 653 | 657 | 645 | 645 | 672,000 | 1,290 |
| 1996-06-06 | 660 | 667 | 654 | 654 | 253,000 | 1,308 |
| 1996-06-05 | 664 | 668 | 659 | 668 | 487,000 | 1,336 |
| 1996-06-04 | 655 | 663 | 652 | 659 | 186,000 | 1,318 |
| 1996-06-03 | 669 | 671 | 651 | 655 | 518,000 | 1,310 |
| 1996-05-31 | 685 | 685 | 670 | 679 | 712,000 | 1,358 |
| 1996-05-30 | 679 | 693 | 675 | 686 | 3,277,000 | 1,372 |
| 1996-05-29 | 657 | 671 | 652 | 670 | 1,606,000 | 1,340 |
| 1996-05-28 | 642 | 654 | 640 | 652 | 309,000 | 1,304 |
| 1996-05-27 | 650 | 651 | 640 | 641 | 295,000 | 1,282 |
| 1996-05-24 | 652 | 652 | 640 | 650 | 296,000 | 1,300 |
| 1996-05-23 | 660 | 660 | 646 | 653 | 1,056,000 | 1,306 |
| 1996-05-22 | 647 | 652 | 643 | 650 | 322,000 | 1,300 |
| 1996-05-21 | 647 | 647 | 635 | 643 | 613,000 | 1,286 |
| 1996-05-20 | 648 | 648 | 640 | 647 | 139,000 | 1,294 |
| 1996-05-17 | 644 | 644 | 635 | 641 | 365,000 | 1,282 |
| 1996-05-16 | 632 | 665 | 632 | 654 | 819,000 | 1,308 |
| 1996-05-15 | 619 | 632 | 619 | 632 | 166,000 | 1,264 |
| 1996-05-14 | 616 | 620 | 614 | 618 | 252,000 | 1,236 |
| 1996-05-13 | 629 | 629 | 619 | 621 | 195,000 | 1,242 |
| 1996-05-10 | 631 | 634 | 626 | 629 | 481,000 | 1,258 |
| 1996-05-09 | 643 | 644 | 630 | 631 | 268,000 | 1,262 |
| 1996-05-08 | 629 | 644 | 625 | 644 | 187,000 | 1,288 |
| 1996-05-07 | 649 | 653 | 630 | 630 | 171,000 | 1,260 |
| 1996-05-02 | 655 | 655 | 645 | 653 | 387,000 | 1,306 |
| 1996-05-01 | 653 | 673 | 653 | 656 | 2,485,000 | 1,312 |
| 1996-04-30 | 653 | 655 | 649 | 653 | 359,000 | 1,306 |
| 1996-04-26 | 649 | 652 | 645 | 652 | 425,000 | 1,304 |
| 1996-04-25 | 655 | 655 | 640 | 650 | 1,041,000 | 1,300 |
| 1996-04-24 | 648 | 653 | 640 | 653 | 1,311,000 | 1,306 |
| 1996-04-23 | 627 | 645 | 621 | 642 | 734,000 | 1,284 |
| 1996-04-22 | 633 | 634 | 621 | 627 | 414,000 | 1,254 |
| 1996-04-19 | 620 | 634 | 613 | 634 | 305,000 | 1,268 |
| 1996-04-18 | 625 | 634 | 616 | 634 | 240,000 | 1,268 |
| 1996-04-17 | 639 | 639 | 615 | 628 | 275,000 | 1,256 |
| 1996-04-16 | 647 | 651 | 624 | 640 | 765,000 | 1,280 |
| 1996-04-15 | 610 | 650 | 609 | 649 | 1,144,000 | 1,298 |
| 1996-04-12 | 615 | 617 | 610 | 610 | 641,000 | 1,220 |
| 1996-04-11 | 620 | 623 | 607 | 617 | 1,258,000 | 1,234 |
| 1996-04-10 | 627 | 637 | 625 | 625 | 728,000 | 1,250 |
| 1996-04-09 | 635 | 640 | 626 | 627 | 562,000 | 1,254 |
| 1996-04-08 | 645 | 647 | 628 | 628 | 535,000 | 1,256 |
| 1996-04-05 | 620 | 639 | 617 | 639 | 520,000 | 1,278 |
| 1996-04-04 | 627 | 635 | 616 | 616 | 609,000 | 1,232 |
| 1996-04-03 | 641 | 641 | 626 | 631 | 468,000 | 1,262 |
| 1996-04-02 | 635 | 636 | 629 | 631 | 537,000 | 1,262 |
| 1996-04-01 | 640 | 644 | 625 | 626 | 494,000 | 1,252 |
| 1996-03-29 | 648 | 649 | 633 | 639 | 679,000 | 1,278 |
| 1996-03-28 | 651 | 657 | 636 | 646 | 909,000 | 1,292 |
| 1996-03-27 | 649 | 658 | 635 | 641 | 3,145,000 | 1,282 |
| 1996-03-26 | 632 | 660 | 627 | 650 | 3,717,000 | 1,300 |
| 1996-03-25 | 630 | 630 | 618 | 622 | 1,029,000 | 1,244 |
| 1996-03-22 | 600 | 620 | 595 | 620 | 939,000 | 1,240 |
| 1996-03-21 | 619 | 630 | 606 | 608 | 1,486,000 | 1,216 |
| 1996-03-19 | 611 | 626 | 602 | 623 | 3,005,000 | 1,246 |
| 1996-03-18 | 571 | 600 | 568 | 585 | 843,000 | 1,170 |
| 1996-03-15 | 600 | 615 | 578 | 581 | 2,432,000 | 1,162 |
| 1996-03-14 | 533 | 617 | 527 | 600 | 2,655,000 | 1,200 |
| 1996-03-13 | 525 | 525 | 515 | 523 | 480,000 | 1,046 |
| 1996-03-12 | 526 | 529 | 523 | 526 | 325,000 | 1,052 |
| 1996-03-11 | 532 | 532 | 520 | 529 | 484,000 | 1,058 |
| 1996-03-08 | 539 | 544 | 536 | 537 | 668,000 | 1,074 |
| 1996-03-07 | 535 | 535 | 529 | 529 | 378,000 | 1,058 |
| 1996-03-06 | 530 | 539 | 527 | 539 | 660,000 | 1,078 |
| 1996-03-05 | 529 | 540 | 525 | 525 | 1,300,000 | 1,050 |
| 1996-03-04 | 531 | 531 | 525 | 525 | 217,000 | 1,050 |
| 1996-03-01 | 539 | 539 | 522 | 526 | 963,000 | 1,052 |
| 1996-02-29 | 525 | 531 | 520 | 531 | 903,000 | 1,062 |
| 1996-02-28 | 530 | 542 | 525 | 525 | 751,000 | 1,050 |
| 1996-02-27 | 530 | 538 | 517 | 529 | 1,209,000 | 1,058 |
| 1996-02-26 | 544 | 545 | 530 | 535 | 453,000 | 1,070 |
| 1996-02-23 | 541 | 556 | 532 | 535 | 2,110,000 | 1,070 |
| 1996-02-22 | 490 | 516 | 490 | 511 | 2,082,000 | 1,022 |
| 1996-02-21 | 484 | 484 | 474 | 476 | 399,000 | 952 |
| 1996-02-20 | 490 | 490 | 484 | 484 | 125,000 | 968 |
| 1996-02-19 | 494 | 498 | 488 | 490 | 115,000 | 980 |
| 1996-02-16 | 510 | 511 | 501 | 509 | 195,000 | 1,018 |
| 1996-02-15 | 515 | 515 | 505 | 513 | 178,000 | 1,026 |
| 1996-02-14 | 519 | 519 | 515 | 515 | 170,000 | 1,030 |
| 1996-02-13 | 522 | 523 | 516 | 521 | 322,000 | 1,042 |
| 1996-02-09 | 517 | 523 | 514 | 520 | 650,000 | 1,040 |
| 1996-02-08 | 520 | 520 | 513 | 517 | 336,000 | 1,034 |
| 1996-02-07 | 521 | 522 | 517 | 521 | 674,000 | 1,042 |
| 1996-02-06 | 520 | 529 | 514 | 522 | 195,000 | 1,044 |
| 1996-02-05 | 531 | 540 | 530 | 530 | 241,000 | 1,060 |
| 1996-02-02 | 550 | 553 | 535 | 544 | 479,000 | 1,088 |
| 1996-02-01 | 523 | 559 | 521 | 555 | 1,804,000 | 1,110 |
| 1996-01-31 | 516 | 525 | 512 | 523 | 497,000 | 1,046 |
| 1996-01-30 | 510 | 516 | 507 | 514 | 406,000 | 1,028 |
| 1996-01-29 | 518 | 518 | 507 | 510 | 315,000 | 1,020 |
| 1996-01-26 | 495 | 518 | 489 | 513 | 988,000 | 1,026 |
| 1996-01-25 | 478 | 498 | 476 | 490 | 372,000 | 980 |
| 1996-01-24 | 480 | 480 | 473 | 474 | 340,000 | 948 |
| 1996-01-23 | 487 | 487 | 475 | 475 | 146,000 | 950 |
| 1996-01-22 | 502 | 502 | 480 | 488 | 199,000 | 976 |
| 1996-01-19 | 501 | 503 | 485 | 503 | 394,000 | 1,006 |
| 1996-01-18 | 517 | 517 | 510 | 510 | 398,000 | 1,020 |
| 1996-01-17 | 515 | 524 | 515 | 520 | 257,000 | 1,040 |
| 1996-01-16 | 519 | 520 | 513 | 520 | 318,000 | 1,040 |
| 1996-01-12 | 525 | 526 | 510 | 513 | 295,000 | 1,026 |
| 1996-01-11 | 522 | 523 | 515 | 520 | 91,000 | 1,040 |
| 1996-01-10 | 513 | 528 | 511 | 523 | 379,000 | 1,046 |
| 1996-01-09 | 530 | 530 | 512 | 515 | 218,000 | 1,030 |
| 1996-01-08 | 530 | 539 | 520 | 530 | 1,228,000 | 1,060 |
| 1996-01-05 | 492 | 516 | 487 | 510 | 1,186,000 | 1,020 |
| 1996-01-04 | 500 | 502 | 495 | 502 | 212,000 | 1,004 |
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
