8804 東京建物(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 187 | 187 | 181 | 182 | 169,000 | 364 |
| 1999-12-29 | 190 | 195 | 186 | 188 | 143,000 | 376 |
| 1999-12-28 | 194 | 195 | 190 | 192 | 119,000 | 384 |
| 1999-12-27 | 192 | 196 | 191 | 195 | 138,000 | 390 |
| 1999-12-24 | 192 | 198 | 191 | 191 | 191,000 | 382 |
| 1999-12-22 | 189 | 194 | 189 | 190 | 219,000 | 380 |
| 1999-12-21 | 190 | 192 | 188 | 189 | 201,000 | 378 |
| 1999-12-20 | 190 | 195 | 186 | 192 | 155,000 | 384 |
| 1999-12-17 | 198 | 200 | 190 | 190 | 259,000 | 380 |
| 1999-12-16 | 206 | 206 | 197 | 197 | 199,000 | 394 |
| 1999-12-15 | 201 | 207 | 201 | 201 | 91,000 | 402 |
| 1999-12-14 | 215 | 215 | 207 | 215 | 219,000 | 430 |
| 1999-12-13 | 217 | 217 | 206 | 208 | 125,000 | 416 |
| 1999-12-10 | 210 | 210 | 196 | 207 | 508,000 | 414 |
| 1999-12-09 | 207 | 209 | 201 | 206 | 189,000 | 412 |
| 1999-12-08 | 210 | 213 | 205 | 207 | 192,000 | 414 |
| 1999-12-07 | 220 | 222 | 210 | 210 | 218,000 | 420 |
| 1999-12-06 | 224 | 225 | 216 | 221 | 271,000 | 442 |
| 1999-12-03 | 223 | 225 | 220 | 225 | 307,000 | 450 |
| 1999-12-02 | 230 | 230 | 218 | 218 | 374,000 | 436 |
| 1999-12-01 | 226 | 229 | 215 | 220 | 567,000 | 440 |
| 1999-11-30 | 220 | 230 | 217 | 228 | 504,000 | 456 |
| 1999-11-29 | 220 | 220 | 211 | 216 | 227,000 | 432 |
| 1999-11-26 | 200 | 220 | 199 | 220 | 399,000 | 440 |
| 1999-11-25 | 206 | 210 | 196 | 200 | 358,000 | 400 |
| 1999-11-24 | 207 | 210 | 196 | 196 | 349,000 | 392 |
| 1999-11-22 | 215 | 218 | 201 | 207 | 328,000 | 414 |
| 1999-11-19 | 237 | 237 | 206 | 211 | 907,000 | 422 |
| 1999-11-18 | 246 | 248 | 228 | 236 | 2,466,000 | 472 |
| 1999-11-17 | 201 | 231 | 198 | 231 | 1,226,000 | 462 |
| 1999-11-16 | 172 | 181 | 170 | 181 | 301,000 | 362 |
| 1999-11-15 | 180 | 183 | 165 | 165 | 435,000 | 330 |
| 1999-11-12 | 189 | 190 | 180 | 183 | 475,000 | 366 |
| 1999-11-11 | 195 | 195 | 190 | 190 | 321,000 | 380 |
| 1999-11-10 | 199 | 201 | 192 | 196 | 439,000 | 392 |
| 1999-11-09 | 200 | 205 | 197 | 205 | 150,000 | 410 |
| 1999-11-08 | 200 | 206 | 200 | 200 | 241,000 | 400 |
| 1999-11-05 | 203 | 203 | 197 | 197 | 359,000 | 394 |
| 1999-11-04 | 204 | 208 | 201 | 201 | 376,000 | 402 |
| 1999-11-02 | 203 | 210 | 203 | 203 | 204,000 | 406 |
| 1999-11-01 | 222 | 222 | 205 | 210 | 251,000 | 420 |
| 1999-10-29 | 203 | 212 | 200 | 212 | 345,000 | 424 |
| 1999-10-28 | 206 | 208 | 195 | 198 | 323,000 | 396 |
| 1999-10-27 | 210 | 211 | 205 | 209 | 216,000 | 418 |
| 1999-10-26 | 215 | 216 | 211 | 211 | 163,000 | 422 |
| 1999-10-25 | 222 | 224 | 215 | 215 | 136,000 | 430 |
| 1999-10-22 | 215 | 217 | 212 | 212 | 124,000 | 424 |
| 1999-10-21 | 220 | 220 | 215 | 217 | 214,000 | 434 |
| 1999-10-20 | 219 | 221 | 215 | 220 | 158,000 | 440 |
| 1999-10-19 | 220 | 220 | 214 | 218 | 157,000 | 436 |
| 1999-10-18 | 220 | 223 | 214 | 214 | 228,000 | 428 |
| 1999-10-15 | 222 | 229 | 222 | 223 | 401,000 | 446 |
| 1999-10-14 | 225 | 230 | 220 | 222 | 384,000 | 444 |
| 1999-10-13 | 229 | 231 | 220 | 220 | 272,000 | 440 |
| 1999-10-12 | 221 | 229 | 220 | 228 | 294,000 | 456 |
| 1999-10-08 | 223 | 226 | 218 | 221 | 268,000 | 442 |
| 1999-10-07 | 225 | 228 | 223 | 223 | 205,000 | 446 |
| 1999-10-06 | 233 | 236 | 221 | 224 | 187,000 | 448 |
| 1999-10-05 | 231 | 241 | 231 | 235 | 123,000 | 470 |
| 1999-10-04 | 236 | 241 | 233 | 241 | 153,000 | 482 |
| 1999-10-01 | 240 | 241 | 238 | 241 | 396,000 | 482 |
| 1999-09-30 | 225 | 240 | 215 | 240 | 360,000 | 480 |
| 1999-09-29 | 220 | 222 | 212 | 215 | 215,000 | 430 |
| 1999-09-28 | 215 | 223 | 214 | 223 | 476,000 | 446 |
| 1999-09-27 | 223 | 235 | 214 | 220 | 230,000 | 440 |
| 1999-09-24 | 210 | 225 | 208 | 210 | 733,000 | 420 |
| 1999-09-22 | 231 | 231 | 220 | 222 | 480,000 | 444 |
| 1999-09-21 | 235 | 237 | 231 | 235 | 387,000 | 470 |
| 1999-09-20 | 240 | 241 | 236 | 241 | 287,000 | 482 |
| 1999-09-17 | 245 | 245 | 236 | 245 | 383,000 | 490 |
| 1999-09-16 | 245 | 249 | 240 | 249 | 223,000 | 498 |
| 1999-09-14 | 245 | 247 | 240 | 247 | 430,000 | 494 |
| 1999-09-13 | 238 | 245 | 238 | 245 | 341,000 | 490 |
| 1999-09-10 | 244 | 244 | 231 | 238 | 1,159,000 | 476 |
| 1999-09-09 | 252 | 258 | 245 | 245 | 362,000 | 490 |
| 1999-09-08 | 257 | 264 | 248 | 250 | 411,000 | 500 |
| 1999-09-07 | 260 | 260 | 255 | 257 | 204,000 | 514 |
| 1999-09-06 | 265 | 267 | 264 | 265 | 143,000 | 530 |
| 1999-09-03 | 263 | 264 | 260 | 263 | 342,000 | 526 |
| 1999-09-02 | 275 | 275 | 261 | 268 | 214,000 | 536 |
| 1999-09-01 | 265 | 275 | 265 | 275 | 397,000 | 550 |
| 1999-08-31 | 270 | 272 | 265 | 265 | 275,000 | 530 |
| 1999-08-30 | 272 | 274 | 271 | 273 | 143,000 | 546 |
| 1999-08-27 | 270 | 280 | 270 | 272 | 303,000 | 544 |
| 1999-08-26 | 271 | 285 | 270 | 270 | 344,000 | 540 |
| 1999-08-25 | 283 | 283 | 268 | 268 | 216,000 | 536 |
| 1999-08-24 | 300 | 300 | 276 | 278 | 843,000 | 556 |
| 1999-08-23 | 295 | 303 | 280 | 290 | 2,517,000 | 580 |
| 1999-08-20 | 257 | 268 | 252 | 260 | 690,000 | 520 |
| 1999-08-19 | 247 | 249 | 243 | 249 | 146,000 | 498 |
| 1999-08-18 | 250 | 255 | 250 | 250 | 79,000 | 500 |
| 1999-08-17 | 264 | 264 | 253 | 256 | 83,000 | 512 |
| 1999-08-16 | 254 | 259 | 245 | 256 | 160,000 | 512 |
| 1999-08-13 | 252 | 258 | 250 | 254 | 105,000 | 508 |
| 1999-08-12 | 250 | 252 | 246 | 251 | 301,000 | 502 |
| 1999-08-11 | 252 | 252 | 247 | 250 | 126,000 | 500 |
| 1999-08-10 | 252 | 253 | 250 | 252 | 123,000 | 504 |
| 1999-08-09 | 251 | 256 | 251 | 252 | 88,000 | 504 |
| 1999-08-06 | 254 | 256 | 250 | 250 | 139,000 | 500 |
| 1999-08-05 | 260 | 260 | 253 | 254 | 216,000 | 508 |
| 1999-08-04 | 264 | 264 | 260 | 264 | 171,000 | 528 |
| 1999-08-03 | 264 | 268 | 260 | 265 | 171,000 | 530 |
| 1999-08-02 | 269 | 270 | 260 | 264 | 224,000 | 528 |
| 1999-07-30 | 260 | 273 | 260 | 270 | 185,000 | 540 |
| 1999-07-29 | 268 | 268 | 260 | 262 | 291,000 | 524 |
| 1999-07-28 | 274 | 274 | 268 | 268 | 143,000 | 536 |
| 1999-07-27 | 272 | 274 | 270 | 272 | 228,000 | 544 |
| 1999-07-26 | 271 | 276 | 268 | 271 | 116,000 | 542 |
| 1999-07-23 | 276 | 280 | 275 | 278 | 223,000 | 556 |
| 1999-07-22 | 293 | 293 | 279 | 281 | 233,000 | 562 |
| 1999-07-21 | 294 | 295 | 286 | 295 | 321,000 | 590 |
| 1999-07-19 | 283 | 292 | 283 | 289 | 335,000 | 578 |
| 1999-07-16 | 275 | 286 | 275 | 281 | 360,000 | 562 |
| 1999-07-15 | 280 | 283 | 275 | 279 | 279,000 | 558 |
| 1999-07-14 | 275 | 286 | 275 | 285 | 398,000 | 570 |
| 1999-07-13 | 285 | 293 | 280 | 290 | 392,000 | 580 |
| 1999-07-12 | 292 | 292 | 282 | 289 | 194,000 | 578 |
| 1999-07-09 | 275 | 292 | 275 | 292 | 263,000 | 584 |
| 1999-07-08 | 280 | 280 | 276 | 279 | 187,000 | 558 |
| 1999-07-07 | 285 | 285 | 279 | 280 | 216,000 | 560 |
| 1999-07-06 | 295 | 295 | 286 | 286 | 232,000 | 572 |
| 1999-07-05 | 287 | 294 | 286 | 293 | 312,000 | 586 |
| 1999-07-02 | 290 | 290 | 285 | 286 | 325,000 | 572 |
| 1999-07-01 | 290 | 290 | 282 | 285 | 291,000 | 570 |
| 1999-06-30 | 295 | 298 | 280 | 280 | 366,000 | 560 |
| 1999-06-29 | 285 | 288 | 279 | 280 | 240,000 | 560 |
| 1999-06-28 | 280 | 283 | 279 | 280 | 152,000 | 560 |
| 1999-06-25 | 287 | 287 | 280 | 281 | 166,000 | 562 |
| 1999-06-24 | 281 | 291 | 281 | 283 | 299,000 | 566 |
| 1999-06-23 | 287 | 290 | 280 | 280 | 366,000 | 560 |
| 1999-06-22 | 295 | 295 | 288 | 292 | 339,000 | 584 |
| 1999-06-21 | 295 | 298 | 290 | 295 | 277,000 | 590 |
| 1999-06-18 | 300 | 302 | 290 | 292 | 370,000 | 584 |
| 1999-06-17 | 300 | 300 | 296 | 296 | 337,000 | 592 |
| 1999-06-16 | 295 | 300 | 293 | 295 | 197,000 | 590 |
| 1999-06-15 | 300 | 302 | 295 | 300 | 284,000 | 600 |
| 1999-06-14 | 302 | 304 | 299 | 300 | 364,000 | 600 |
| 1999-06-11 | 305 | 307 | 297 | 303 | 891,000 | 606 |
| 1999-06-10 | 290 | 297 | 286 | 295 | 431,000 | 590 |
| 1999-06-09 | 280 | 291 | 280 | 289 | 359,000 | 578 |
| 1999-06-08 | 292 | 292 | 283 | 285 | 352,000 | 570 |
| 1999-06-07 | 290 | 293 | 288 | 290 | 359,000 | 580 |
| 1999-06-04 | 286 | 293 | 285 | 289 | 198,000 | 578 |
| 1999-06-03 | 286 | 295 | 285 | 286 | 310,000 | 572 |
| 1999-06-02 | 285 | 292 | 285 | 290 | 272,000 | 580 |
| 1999-06-01 | 276 | 290 | 275 | 290 | 424,000 | 580 |
| 1999-05-31 | 270 | 284 | 270 | 274 | 326,000 | 548 |
| 1999-05-28 | 277 | 278 | 268 | 268 | 405,000 | 536 |
| 1999-05-27 | 285 | 287 | 280 | 282 | 279,000 | 564 |
| 1999-05-26 | 286 | 287 | 282 | 283 | 301,000 | 566 |
| 1999-05-25 | 290 | 291 | 287 | 288 | 258,000 | 576 |
| 1999-05-24 | 295 | 295 | 290 | 293 | 219,000 | 586 |
| 1999-05-21 | 289 | 297 | 289 | 297 | 270,000 | 594 |
| 1999-05-20 | 285 | 293 | 285 | 289 | 370,000 | 578 |
| 1999-05-19 | 301 | 302 | 285 | 290 | 689,000 | 580 |
| 1999-05-18 | 300 | 307 | 300 | 301 | 668,000 | 602 |
| 1999-05-17 | 302 | 310 | 299 | 304 | 745,000 | 608 |
| 1999-05-14 | 315 | 320 | 315 | 317 | 775,000 | 634 |
| 1999-05-13 | 319 | 324 | 315 | 315 | 2,159,000 | 630 |
| 1999-05-12 | 316 | 316 | 307 | 310 | 794,000 | 620 |
| 1999-05-11 | 320 | 320 | 305 | 306 | 1,313,000 | 612 |
| 1999-05-10 | 309 | 321 | 308 | 318 | 2,451,000 | 636 |
| 1999-05-07 | 309 | 310 | 305 | 309 | 1,470,000 | 618 |
| 1999-05-06 | 295 | 312 | 295 | 310 | 1,878,000 | 620 |
| 1999-04-30 | 290 | 295 | 285 | 285 | 382,000 | 570 |
| 1999-04-28 | 299 | 299 | 291 | 291 | 783,000 | 582 |
| 1999-04-27 | 290 | 299 | 288 | 292 | 562,000 | 584 |
| 1999-04-26 | 282 | 288 | 282 | 288 | 383,000 | 576 |
| 1999-04-23 | 285 | 286 | 276 | 284 | 579,000 | 568 |
| 1999-04-22 | 283 | 284 | 278 | 280 | 250,000 | 560 |
| 1999-04-21 | 292 | 293 | 277 | 278 | 459,000 | 556 |
| 1999-04-20 | 290 | 294 | 286 | 292 | 582,000 | 584 |
| 1999-04-19 | 297 | 300 | 293 | 294 | 726,000 | 588 |
| 1999-04-16 | 294 | 299 | 291 | 292 | 695,000 | 584 |
| 1999-04-15 | 303 | 304 | 295 | 299 | 1,533,000 | 598 |
| 1999-04-14 | 298 | 309 | 293 | 300 | 4,026,000 | 600 |
| 1999-04-13 | 278 | 290 | 275 | 288 | 2,013,000 | 576 |
| 1999-04-12 | 278 | 278 | 270 | 270 | 451,000 | 540 |
| 1999-04-09 | 283 | 289 | 272 | 273 | 1,631,000 | 546 |
| 1999-04-08 | 275 | 280 | 269 | 279 | 1,482,000 | 558 |
| 1999-04-07 | 257 | 269 | 254 | 269 | 403,000 | 538 |
| 1999-04-06 | 261 | 261 | 251 | 255 | 310,000 | 510 |
| 1999-04-05 | 260 | 266 | 259 | 260 | 575,000 | 520 |
| 1999-04-02 | 271 | 271 | 256 | 258 | 513,000 | 516 |
| 1999-04-01 | 245 | 275 | 245 | 265 | 1,146,000 | 530 |
| 1999-03-31 | 241 | 248 | 241 | 248 | 473,000 | 496 |
| 1999-03-30 | 253 | 253 | 241 | 241 | 698,000 | 482 |
| 1999-03-29 | 255 | 260 | 248 | 253 | 804,000 | 506 |
| 1999-03-26 | 275 | 275 | 256 | 265 | 651,000 | 530 |
| 1999-03-25 | 265 | 270 | 261 | 270 | 823,000 | 540 |
| 1999-03-24 | 260 | 274 | 260 | 270 | 1,209,000 | 540 |
| 1999-03-23 | 286 | 290 | 276 | 278 | 1,585,000 | 556 |
| 1999-03-19 | 270 | 280 | 269 | 280 | 1,963,000 | 560 |
| 1999-03-18 | 265 | 295 | 261 | 269 | 4,186,000 | 538 |
| 1999-03-17 | 265 | 269 | 255 | 263 | 2,357,000 | 526 |
| 1999-03-16 | 253 | 269 | 250 | 262 | 4,915,000 | 524 |
| 1999-03-15 | 242 | 248 | 238 | 248 | 1,946,000 | 496 |
| 1999-03-12 | 232 | 248 | 231 | 243 | 3,464,000 | 486 |
| 1999-03-11 | 234 | 235 | 220 | 227 | 2,772,000 | 454 |
| 1999-03-10 | 217 | 230 | 212 | 229 | 4,375,000 | 458 |
| 1999-03-09 | 204 | 215 | 201 | 214 | 1,458,000 | 428 |
| 1999-03-08 | 210 | 212 | 204 | 204 | 1,333,000 | 408 |
| 1999-03-05 | 200 | 205 | 196 | 205 | 746,000 | 410 |
| 1999-03-04 | 197 | 199 | 193 | 198 | 222,000 | 396 |
| 1999-03-03 | 201 | 202 | 190 | 195 | 696,000 | 390 |
| 1999-03-02 | 198 | 207 | 198 | 203 | 1,185,000 | 406 |
| 1999-03-01 | 200 | 201 | 198 | 199 | 413,000 | 398 |
| 1999-02-26 | 201 | 201 | 188 | 198 | 556,000 | 396 |
| 1999-02-25 | 200 | 203 | 198 | 200 | 653,000 | 400 |
| 1999-02-24 | 197 | 199 | 192 | 196 | 762,000 | 392 |
| 1999-02-23 | 195 | 195 | 190 | 194 | 372,000 | 388 |
| 1999-02-22 | 191 | 193 | 183 | 190 | 330,000 | 380 |
| 1999-02-19 | 190 | 191 | 188 | 190 | 224,000 | 380 |
| 1999-02-18 | 196 | 196 | 191 | 193 | 373,000 | 386 |
| 1999-02-17 | 195 | 199 | 190 | 194 | 646,000 | 388 |
| 1999-02-16 | 192 | 195 | 190 | 190 | 771,000 | 380 |
| 1999-02-15 | 185 | 193 | 185 | 190 | 933,000 | 380 |
| 1999-02-12 | 181 | 181 | 177 | 181 | 486,000 | 362 |
| 1999-02-10 | 181 | 182 | 177 | 180 | 379,000 | 360 |
| 1999-02-09 | 188 | 189 | 182 | 184 | 199,000 | 368 |
| 1999-02-08 | 191 | 191 | 180 | 183 | 575,000 | 366 |
| 1999-02-05 | 193 | 193 | 185 | 186 | 252,000 | 372 |
| 1999-02-04 | 190 | 191 | 185 | 188 | 373,000 | 376 |
| 1999-02-03 | 192 | 196 | 190 | 191 | 416,000 | 382 |
| 1999-02-02 | 200 | 203 | 196 | 196 | 539,000 | 392 |
| 1999-02-01 | 210 | 211 | 195 | 196 | 552,000 | 392 |
| 1999-01-29 | 200 | 205 | 200 | 203 | 584,000 | 406 |
| 1999-01-28 | 206 | 207 | 200 | 202 | 636,000 | 404 |
| 1999-01-27 | 211 | 214 | 205 | 208 | 1,919,000 | 416 |
| 1999-01-26 | 200 | 207 | 199 | 204 | 2,369,000 | 408 |
| 1999-01-25 | 189 | 189 | 183 | 188 | 230,000 | 376 |
| 1999-01-22 | 189 | 193 | 185 | 185 | 670,000 | 370 |
| 1999-01-21 | 185 | 188 | 180 | 185 | 612,000 | 370 |
| 1999-01-20 | 170 | 185 | 167 | 183 | 608,000 | 366 |
| 1999-01-19 | 170 | 171 | 168 | 171 | 106,000 | 342 |
| 1999-01-18 | 176 | 176 | 169 | 171 | 279,000 | 342 |
| 1999-01-14 | 167 | 179 | 165 | 171 | 273,000 | 342 |
| 1999-01-13 | 170 | 172 | 168 | 171 | 114,000 | 342 |
| 1999-01-12 | 169 | 174 | 167 | 169 | 137,000 | 338 |
| 1999-01-11 | 170 | 174 | 168 | 174 | 155,000 | 348 |
| 1999-01-08 | 169 | 172 | 168 | 170 | 191,000 | 340 |
| 1999-01-07 | 174 | 175 | 168 | 168 | 549,000 | 336 |
| 1999-01-06 | 167 | 171 | 165 | 169 | 548,000 | 338 |
| 1999-01-05 | 176 | 179 | 164 | 172 | 554,000 | 344 |
| 1999-01-04 | 190 | 190 | 180 | 184 | 250,000 | 368 |
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
