8804 東京建物(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 189 | 196 | 187 | 193 | 1,040,000 | 386 |
| 1998-12-29 | 179 | 182 | 171 | 179 | 1,080,000 | 358 |
| 1998-12-28 | 169 | 169 | 161 | 164 | 345,000 | 328 |
| 1998-12-25 | 164 | 175 | 164 | 168 | 268,000 | 336 |
| 1998-12-24 | 169 | 170 | 162 | 163 | 392,000 | 326 |
| 1998-12-22 | 168 | 177 | 168 | 169 | 392,000 | 338 |
| 1998-12-21 | 177 | 178 | 168 | 168 | 335,000 | 336 |
| 1998-12-18 | 177 | 180 | 172 | 180 | 286,000 | 360 |
| 1998-12-17 | 175 | 177 | 173 | 175 | 509,000 | 350 |
| 1998-12-16 | 174 | 182 | 174 | 177 | 425,000 | 354 |
| 1998-12-15 | 180 | 187 | 173 | 174 | 533,000 | 348 |
| 1998-12-14 | 194 | 194 | 181 | 181 | 401,000 | 362 |
| 1998-12-11 | 192 | 196 | 190 | 191 | 913,000 | 382 |
| 1998-12-10 | 205 | 205 | 200 | 202 | 429,000 | 404 |
| 1998-12-09 | 204 | 206 | 200 | 206 | 389,000 | 412 |
| 1998-12-08 | 204 | 204 | 196 | 196 | 581,000 | 392 |
| 1998-12-07 | 200 | 209 | 195 | 207 | 251,000 | 414 |
| 1998-12-04 | 200 | 210 | 195 | 200 | 545,000 | 400 |
| 1998-12-03 | 205 | 210 | 202 | 204 | 326,000 | 408 |
| 1998-12-02 | 209 | 215 | 205 | 212 | 224,000 | 424 |
| 1998-12-01 | 203 | 214 | 203 | 214 | 501,000 | 428 |
| 1998-11-30 | 223 | 223 | 216 | 218 | 437,000 | 436 |
| 1998-11-27 | 230 | 231 | 222 | 225 | 851,000 | 450 |
| 1998-11-26 | 224 | 231 | 213 | 230 | 1,204,000 | 460 |
| 1998-11-25 | 207 | 228 | 201 | 220 | 1,710,000 | 440 |
| 1998-11-24 | 198 | 210 | 193 | 210 | 1,341,000 | 420 |
| 1998-11-20 | 185 | 189 | 182 | 187 | 318,000 | 374 |
| 1998-11-19 | 185 | 186 | 181 | 182 | 164,000 | 364 |
| 1998-11-18 | 185 | 185 | 178 | 185 | 230,000 | 370 |
| 1998-11-17 | 186 | 186 | 178 | 185 | 260,000 | 370 |
| 1998-11-16 | 182 | 186 | 182 | 183 | 359,000 | 366 |
| 1998-11-13 | 183 | 183 | 176 | 181 | 195,000 | 362 |
| 1998-11-12 | 185 | 185 | 177 | 177 | 311,000 | 354 |
| 1998-11-11 | 174 | 185 | 171 | 184 | 159,000 | 368 |
| 1998-11-10 | 170 | 175 | 168 | 173 | 453,000 | 346 |
| 1998-11-09 | 176 | 181 | 175 | 175 | 162,000 | 350 |
| 1998-11-06 | 181 | 185 | 180 | 181 | 143,000 | 362 |
| 1998-11-05 | 197 | 197 | 185 | 186 | 529,000 | 372 |
| 1998-11-04 | 190 | 194 | 185 | 194 | 1,133,000 | 388 |
| 1998-11-02 | 168 | 180 | 168 | 180 | 393,000 | 360 |
| 1998-10-30 | 165 | 173 | 164 | 164 | 179,000 | 328 |
| 1998-10-29 | 165 | 169 | 163 | 168 | 196,000 | 336 |
| 1998-10-28 | 166 | 171 | 161 | 169 | 240,000 | 338 |
| 1998-10-27 | 166 | 170 | 163 | 166 | 390,000 | 332 |
| 1998-10-26 | 185 | 185 | 171 | 171 | 432,000 | 342 |
| 1998-10-23 | 185 | 190 | 177 | 181 | 664,000 | 362 |
| 1998-10-22 | 195 | 195 | 175 | 175 | 1,720,000 | 350 |
| 1998-10-21 | 157 | 167 | 157 | 165 | 879,000 | 330 |
| 1998-10-20 | 157 | 157 | 149 | 151 | 349,000 | 302 |
| 1998-10-19 | 142 | 155 | 142 | 153 | 247,000 | 306 |
| 1998-10-16 | 145 | 148 | 137 | 142 | 348,000 | 284 |
| 1998-10-15 | 150 | 150 | 135 | 135 | 509,000 | 270 |
| 1998-10-14 | 150 | 153 | 147 | 147 | 142,000 | 294 |
| 1998-10-13 | 160 | 160 | 144 | 146 | 646,000 | 292 |
| 1998-10-12 | 151 | 161 | 145 | 160 | 949,000 | 320 |
| 1998-10-09 | 142 | 160 | 141 | 148 | 243,000 | 296 |
| 1998-10-08 | 160 | 164 | 142 | 142 | 595,000 | 284 |
| 1998-10-07 | 146 | 162 | 140 | 161 | 777,000 | 322 |
| 1998-10-06 | 127 | 137 | 127 | 131 | 257,000 | 262 |
| 1998-10-05 | 131 | 133 | 127 | 128 | 195,000 | 256 |
| 1998-10-02 | 122 | 130 | 122 | 126 | 611,000 | 252 |
| 1998-10-01 | 130 | 134 | 125 | 127 | 639,000 | 254 |
| 1998-09-30 | 140 | 144 | 130 | 130 | 585,000 | 260 |
| 1998-09-29 | 140 | 140 | 137 | 140 | 619,000 | 280 |
| 1998-09-28 | 150 | 153 | 140 | 140 | 768,000 | 280 |
| 1998-09-25 | 155 | 155 | 150 | 150 | 572,000 | 300 |
| 1998-09-24 | 157 | 162 | 152 | 155 | 692,000 | 310 |
| 1998-09-22 | 158 | 160 | 151 | 152 | 591,000 | 304 |
| 1998-09-21 | 160 | 165 | 160 | 160 | 342,000 | 320 |
| 1998-09-18 | 166 | 171 | 165 | 168 | 332,000 | 336 |
| 1998-09-17 | 175 | 175 | 166 | 166 | 346,000 | 332 |
| 1998-09-16 | 179 | 180 | 175 | 175 | 136,000 | 350 |
| 1998-09-14 | 180 | 180 | 175 | 179 | 175,000 | 358 |
| 1998-09-11 | 176 | 180 | 165 | 170 | 524,000 | 340 |
| 1998-09-10 | 185 | 188 | 178 | 181 | 218,000 | 362 |
| 1998-09-09 | 193 | 194 | 180 | 182 | 449,000 | 364 |
| 1998-09-08 | 198 | 200 | 190 | 194 | 403,000 | 388 |
| 1998-09-07 | 180 | 193 | 178 | 193 | 425,000 | 386 |
| 1998-09-04 | 185 | 185 | 180 | 180 | 1,670,000 | 360 |
| 1998-09-03 | 194 | 194 | 185 | 185 | 417,000 | 370 |
| 1998-09-02 | 190 | 197 | 190 | 195 | 755,000 | 390 |
| 1998-09-01 | 178 | 196 | 178 | 194 | 1,176,000 | 388 |
| 1998-08-31 | 192 | 202 | 190 | 202 | 324,000 | 404 |
| 1998-08-28 | 177 | 200 | 177 | 195 | 521,000 | 390 |
| 1998-08-27 | 216 | 216 | 193 | 207 | 712,000 | 414 |
| 1998-08-26 | 230 | 230 | 221 | 221 | 594,000 | 442 |
| 1998-08-25 | 232 | 232 | 226 | 232 | 220,000 | 464 |
| 1998-08-24 | 231 | 232 | 225 | 227 | 245,000 | 454 |
| 1998-08-21 | 236 | 240 | 234 | 240 | 162,000 | 480 |
| 1998-08-20 | 242 | 242 | 232 | 237 | 279,000 | 474 |
| 1998-08-19 | 234 | 239 | 231 | 239 | 112,000 | 478 |
| 1998-08-18 | 242 | 242 | 230 | 235 | 412,000 | 470 |
| 1998-08-17 | 233 | 239 | 227 | 237 | 376,000 | 474 |
| 1998-08-14 | 229 | 234 | 227 | 232 | 241,000 | 464 |
| 1998-08-13 | 225 | 231 | 225 | 231 | 217,000 | 462 |
| 1998-08-12 | 225 | 230 | 225 | 227 | 463,000 | 454 |
| 1998-08-11 | 220 | 229 | 212 | 225 | 544,000 | 450 |
| 1998-08-10 | 228 | 228 | 211 | 222 | 800,000 | 444 |
| 1998-08-07 | 234 | 234 | 228 | 228 | 795,000 | 456 |
| 1998-08-06 | 237 | 237 | 230 | 233 | 356,000 | 466 |
| 1998-08-05 | 232 | 237 | 230 | 233 | 281,000 | 466 |
| 1998-08-04 | 231 | 235 | 229 | 232 | 736,000 | 464 |
| 1998-08-03 | 232 | 236 | 231 | 235 | 473,000 | 470 |
| 1998-07-31 | 246 | 252 | 246 | 246 | 211,000 | 492 |
| 1998-07-30 | 251 | 255 | 250 | 251 | 353,000 | 502 |
| 1998-07-29 | 255 | 257 | 251 | 251 | 215,000 | 502 |
| 1998-07-28 | 250 | 253 | 246 | 251 | 101,000 | 502 |
| 1998-07-27 | 250 | 250 | 245 | 246 | 153,000 | 492 |
| 1998-07-24 | 250 | 252 | 247 | 250 | 271,000 | 500 |
| 1998-07-23 | 245 | 250 | 243 | 250 | 329,000 | 500 |
| 1998-07-22 | 250 | 252 | 246 | 249 | 746,000 | 498 |
| 1998-07-21 | 254 | 257 | 250 | 250 | 288,000 | 500 |
| 1998-07-17 | 257 | 260 | 252 | 258 | 526,000 | 516 |
| 1998-07-16 | 260 | 263 | 256 | 256 | 334,000 | 512 |
| 1998-07-15 | 275 | 278 | 258 | 258 | 380,000 | 516 |
| 1998-07-14 | 271 | 275 | 265 | 270 | 321,000 | 540 |
| 1998-07-13 | 246 | 265 | 246 | 265 | 612,000 | 530 |
| 1998-07-10 | 280 | 281 | 261 | 261 | 334,000 | 522 |
| 1998-07-09 | 289 | 289 | 278 | 288 | 388,000 | 576 |
| 1998-07-08 | 280 | 285 | 278 | 280 | 262,000 | 560 |
| 1998-07-07 | 276 | 289 | 275 | 276 | 396,000 | 552 |
| 1998-07-06 | 276 | 281 | 273 | 274 | 370,000 | 548 |
| 1998-07-03 | 285 | 291 | 272 | 275 | 743,000 | 550 |
| 1998-07-02 | 298 | 315 | 290 | 290 | 852,000 | 580 |
| 1998-07-01 | 273 | 303 | 270 | 298 | 790,000 | 596 |
| 1998-06-30 | 249 | 265 | 249 | 261 | 203,000 | 522 |
| 1998-06-29 | 243 | 247 | 238 | 245 | 117,000 | 490 |
| 1998-06-26 | 235 | 235 | 225 | 228 | 133,000 | 456 |
| 1998-06-25 | 232 | 235 | 225 | 230 | 404,000 | 460 |
| 1998-06-24 | 232 | 235 | 226 | 230 | 397,000 | 460 |
| 1998-06-23 | 247 | 249 | 230 | 231 | 276,000 | 462 |
| 1998-06-22 | 241 | 247 | 241 | 242 | 200,000 | 484 |
| 1998-06-19 | 250 | 250 | 240 | 242 | 187,000 | 484 |
| 1998-06-18 | 243 | 256 | 241 | 250 | 562,000 | 500 |
| 1998-06-17 | 237 | 239 | 233 | 233 | 197,000 | 466 |
| 1998-06-16 | 235 | 239 | 224 | 238 | 308,000 | 476 |
| 1998-06-15 | 245 | 245 | 233 | 240 | 205,000 | 480 |
| 1998-06-12 | 253 | 255 | 249 | 249 | 314,000 | 498 |
| 1998-06-11 | 257 | 258 | 255 | 255 | 127,000 | 510 |
| 1998-06-10 | 264 | 265 | 260 | 261 | 79,000 | 522 |
| 1998-06-09 | 263 | 265 | 261 | 265 | 133,000 | 530 |
| 1998-06-08 | 266 | 270 | 264 | 268 | 200,000 | 536 |
| 1998-06-05 | 260 | 265 | 257 | 261 | 246,000 | 522 |
| 1998-06-04 | 255 | 262 | 255 | 262 | 159,000 | 524 |
| 1998-06-03 | 259 | 260 | 255 | 255 | 177,000 | 510 |
| 1998-06-02 | 255 | 259 | 252 | 259 | 297,000 | 518 |
| 1998-06-01 | 265 | 265 | 255 | 255 | 183,000 | 510 |
| 1998-05-29 | 269 | 269 | 261 | 261 | 131,000 | 522 |
| 1998-05-28 | 262 | 273 | 262 | 265 | 237,000 | 530 |
| 1998-05-27 | 268 | 270 | 266 | 266 | 219,000 | 532 |
| 1998-05-26 | 263 | 272 | 260 | 267 | 233,000 | 534 |
| 1998-05-25 | 277 | 278 | 261 | 261 | 279,000 | 522 |
| 1998-05-22 | 281 | 281 | 270 | 278 | 411,000 | 556 |
| 1998-05-21 | 265 | 275 | 265 | 271 | 289,000 | 542 |
| 1998-05-20 | 266 | 270 | 261 | 261 | 92,000 | 522 |
| 1998-05-19 | 255 | 269 | 255 | 269 | 122,000 | 538 |
| 1998-05-18 | 258 | 267 | 253 | 253 | 177,000 | 506 |
| 1998-05-15 | 260 | 269 | 260 | 266 | 250,000 | 532 |
| 1998-05-14 | 262 | 265 | 257 | 263 | 81,000 | 526 |
| 1998-05-13 | 253 | 265 | 249 | 253 | 532,000 | 506 |
| 1998-05-12 | 257 | 257 | 252 | 253 | 91,000 | 506 |
| 1998-05-11 | 250 | 260 | 250 | 256 | 303,000 | 512 |
| 1998-05-08 | 244 | 254 | 244 | 248 | 179,000 | 496 |
| 1998-05-07 | 240 | 250 | 240 | 245 | 506,000 | 490 |
| 1998-05-06 | 252 | 254 | 241 | 242 | 728,000 | 484 |
| 1998-05-01 | 265 | 268 | 253 | 257 | 351,000 | 514 |
| 1998-04-30 | 275 | 275 | 268 | 270 | 461,000 | 540 |
| 1998-04-28 | 270 | 275 | 264 | 265 | 1,087,000 | 530 |
| 1998-04-27 | 289 | 289 | 275 | 277 | 178,000 | 554 |
| 1998-04-24 | 292 | 300 | 289 | 293 | 589,000 | 586 |
| 1998-04-23 | 284 | 292 | 283 | 287 | 288,000 | 574 |
| 1998-04-22 | 292 | 292 | 279 | 284 | 473,000 | 568 |
| 1998-04-21 | 276 | 294 | 275 | 294 | 101,000 | 588 |
| 1998-04-20 | 275 | 285 | 274 | 280 | 122,000 | 560 |
| 1998-04-17 | 271 | 282 | 270 | 280 | 330,000 | 560 |
| 1998-04-16 | 288 | 294 | 274 | 276 | 603,000 | 552 |
| 1998-04-15 | 290 | 290 | 283 | 283 | 1,126,000 | 566 |
| 1998-04-14 | 299 | 300 | 290 | 290 | 371,000 | 580 |
| 1998-04-13 | 301 | 306 | 298 | 298 | 342,000 | 596 |
| 1998-04-10 | 310 | 315 | 301 | 308 | 244,000 | 616 |
| 1998-04-09 | 310 | 329 | 305 | 320 | 488,000 | 640 |
| 1998-04-08 | 320 | 332 | 315 | 324 | 298,000 | 648 |
| 1998-04-07 | 300 | 329 | 300 | 326 | 587,000 | 652 |
| 1998-04-06 | 282 | 300 | 280 | 299 | 386,000 | 598 |
| 1998-04-03 | 268 | 292 | 267 | 284 | 454,000 | 568 |
| 1998-04-02 | 255 | 265 | 236 | 261 | 1,411,000 | 522 |
| 1998-04-01 | 285 | 297 | 285 | 295 | 709,000 | 590 |
| 1998-03-31 | 301 | 320 | 301 | 310 | 574,000 | 620 |
| 1998-03-30 | 333 | 335 | 300 | 300 | 375,000 | 600 |
| 1998-03-27 | 342 | 342 | 330 | 340 | 184,000 | 680 |
| 1998-03-26 | 320 | 329 | 320 | 322 | 434,000 | 644 |
| 1998-03-25 | 335 | 340 | 318 | 318 | 298,000 | 636 |
| 1998-03-24 | 326 | 326 | 320 | 322 | 678,000 | 644 |
| 1998-03-23 | 351 | 354 | 331 | 331 | 327,000 | 662 |
| 1998-03-20 | 339 | 344 | 332 | 343 | 454,000 | 686 |
| 1998-03-19 | 345 | 345 | 331 | 335 | 611,000 | 670 |
| 1998-03-18 | 360 | 360 | 345 | 345 | 319,000 | 690 |
| 1998-03-17 | 358 | 363 | 356 | 357 | 479,000 | 714 |
| 1998-03-16 | 371 | 372 | 355 | 358 | 415,000 | 716 |
| 1998-03-13 | 361 | 385 | 361 | 376 | 319,000 | 752 |
| 1998-03-12 | 361 | 369 | 360 | 365 | 310,000 | 730 |
| 1998-03-11 | 368 | 372 | 367 | 372 | 183,000 | 744 |
| 1998-03-10 | 380 | 384 | 370 | 372 | 287,000 | 744 |
| 1998-03-09 | 385 | 391 | 381 | 385 | 670,000 | 770 |
| 1998-03-06 | 375 | 391 | 372 | 375 | 760,000 | 750 |
| 1998-03-05 | 371 | 378 | 369 | 375 | 345,000 | 750 |
| 1998-03-04 | 388 | 391 | 376 | 380 | 649,000 | 760 |
| 1998-03-03 | 383 | 392 | 381 | 390 | 1,895,000 | 780 |
| 1998-03-02 | 372 | 379 | 365 | 368 | 1,444,000 | 736 |
| 1998-02-27 | 357 | 372 | 352 | 371 | 1,721,000 | 742 |
| 1998-02-26 | 333 | 354 | 333 | 342 | 1,307,000 | 684 |
| 1998-02-25 | 316 | 338 | 307 | 330 | 1,127,000 | 660 |
| 1998-02-24 | 340 | 340 | 320 | 321 | 1,174,000 | 642 |
| 1998-02-23 | 341 | 355 | 335 | 345 | 535,000 | 690 |
| 1998-02-20 | 360 | 363 | 349 | 359 | 557,000 | 718 |
| 1998-02-19 | 368 | 378 | 363 | 365 | 464,000 | 730 |
| 1998-02-18 | 384 | 387 | 370 | 378 | 454,000 | 756 |
| 1998-02-17 | 357 | 379 | 347 | 379 | 780,000 | 758 |
| 1998-02-16 | 357 | 369 | 355 | 365 | 1,067,000 | 730 |
| 1998-02-13 | 386 | 390 | 370 | 377 | 1,016,000 | 754 |
| 1998-02-12 | 416 | 421 | 381 | 390 | 1,290,000 | 780 |
| 1998-02-10 | 402 | 418 | 392 | 415 | 3,585,000 | 830 |
| 1998-02-09 | 363 | 393 | 363 | 387 | 2,729,000 | 774 |
| 1998-02-06 | 338 | 355 | 336 | 353 | 2,133,000 | 706 |
| 1998-02-05 | 300 | 345 | 300 | 333 | 1,435,000 | 666 |
| 1998-02-04 | 312 | 312 | 280 | 305 | 931,000 | 610 |
| 1998-02-03 | 292 | 307 | 292 | 307 | 598,000 | 614 |
| 1998-02-02 | 286 | 293 | 277 | 277 | 504,000 | 554 |
| 1998-01-30 | 310 | 310 | 280 | 293 | 1,135,000 | 586 |
| 1998-01-29 | 335 | 336 | 301 | 330 | 1,784,000 | 660 |
| 1998-01-28 | 351 | 351 | 330 | 330 | 1,556,000 | 660 |
| 1998-01-27 | 315 | 318 | 300 | 308 | 1,502,000 | 616 |
| 1998-01-26 | 285 | 318 | 285 | 310 | 2,711,000 | 620 |
| 1998-01-23 | 248 | 255 | 241 | 248 | 1,305,000 | 496 |
| 1998-01-22 | 250 | 254 | 240 | 243 | 447,000 | 486 |
| 1998-01-21 | 270 | 274 | 243 | 260 | 901,000 | 520 |
| 1998-01-20 | 235 | 264 | 233 | 252 | 1,107,000 | 504 |
| 1998-01-19 | 230 | 281 | 226 | 233 | 1,755,000 | 466 |
| 1998-01-16 | 183 | 223 | 183 | 215 | 1,207,000 | 430 |
| 1998-01-14 | 164 | 175 | 164 | 173 | 238,000 | 346 |
| 1998-01-13 | 174 | 180 | 162 | 165 | 192,000 | 330 |
| 1998-01-12 | 170 | 176 | 167 | 170 | 255,000 | 340 |
| 1998-01-09 | 175 | 180 | 175 | 179 | 395,000 | 358 |
| 1998-01-08 | 165 | 180 | 164 | 171 | 488,000 | 342 |
| 1998-01-07 | 160 | 177 | 159 | 165 | 489,000 | 330 |
| 1998-01-06 | 168 | 168 | 155 | 160 | 1,130,000 | 320 |
| 1998-01-05 | 176 | 182 | 171 | 173 | 278,000 | 346 |
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
