8804 東京建物(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 185 | 185 | 182 | 185 | 90,000 | 370 |
| 2000-12-28 | 188 | 188 | 184 | 186 | 208,000 | 372 |
| 2000-12-27 | 184 | 185 | 183 | 185 | 211,000 | 370 |
| 2000-12-26 | 186 | 187 | 184 | 186 | 325,000 | 372 |
| 2000-12-25 | 194 | 194 | 180 | 183 | 1,776,000 | 366 |
| 2000-12-22 | 188 | 190 | 180 | 190 | 909,000 | 380 |
| 2000-12-21 | 190 | 190 | 186 | 188 | 477,000 | 376 |
| 2000-12-20 | 191 | 194 | 189 | 193 | 612,000 | 386 |
| 2000-12-19 | 198 | 199 | 194 | 198 | 346,000 | 396 |
| 2000-12-18 | 200 | 200 | 198 | 198 | 236,000 | 396 |
| 2000-12-15 | 200 | 202 | 198 | 200 | 711,000 | 400 |
| 2000-12-14 | 207 | 207 | 200 | 200 | 851,000 | 400 |
| 2000-12-13 | 208 | 208 | 206 | 207 | 462,000 | 414 |
| 2000-12-12 | 210 | 213 | 206 | 208 | 733,000 | 416 |
| 2000-12-11 | 213 | 214 | 206 | 206 | 484,000 | 412 |
| 2000-12-08 | 206 | 210 | 206 | 206 | 490,000 | 412 |
| 2000-12-07 | 207 | 214 | 207 | 210 | 315,000 | 420 |
| 2000-12-06 | 217 | 219 | 207 | 210 | 282,000 | 420 |
| 2000-12-05 | 221 | 224 | 215 | 215 | 195,000 | 430 |
| 2000-12-04 | 223 | 225 | 220 | 225 | 372,000 | 450 |
| 2000-12-01 | 210 | 219 | 209 | 218 | 489,000 | 436 |
| 2000-11-30 | 207 | 210 | 207 | 208 | 197,000 | 416 |
| 2000-11-29 | 206 | 208 | 205 | 206 | 129,000 | 412 |
| 2000-11-28 | 209 | 210 | 207 | 209 | 122,000 | 418 |
| 2000-11-27 | 210 | 210 | 206 | 207 | 132,000 | 414 |
| 2000-11-24 | 212 | 212 | 206 | 207 | 200,000 | 414 |
| 2000-11-22 | 210 | 214 | 206 | 207 | 146,000 | 414 |
| 2000-11-21 | 209 | 210 | 200 | 208 | 576,000 | 416 |
| 2000-11-20 | 208 | 214 | 205 | 212 | 228,000 | 424 |
| 2000-11-17 | 214 | 217 | 209 | 211 | 289,000 | 422 |
| 2000-11-16 | 223 | 223 | 211 | 211 | 221,000 | 422 |
| 2000-11-15 | 222 | 225 | 218 | 218 | 169,000 | 436 |
| 2000-11-14 | 223 | 226 | 218 | 218 | 169,000 | 436 |
| 2000-11-13 | 223 | 228 | 219 | 228 | 364,000 | 456 |
| 2000-11-10 | 223 | 230 | 217 | 219 | 716,000 | 438 |
| 2000-11-09 | 225 | 226 | 223 | 223 | 374,000 | 446 |
| 2000-11-08 | 223 | 229 | 222 | 223 | 343,000 | 446 |
| 2000-11-07 | 226 | 230 | 225 | 228 | 540,000 | 456 |
| 2000-11-06 | 222 | 235 | 222 | 231 | 1,880,000 | 462 |
| 2000-11-02 | 205 | 220 | 204 | 217 | 877,000 | 434 |
| 2000-11-01 | 205 | 214 | 204 | 214 | 318,000 | 428 |
| 2000-10-31 | 200 | 208 | 200 | 208 | 219,000 | 416 |
| 2000-10-30 | 202 | 203 | 197 | 200 | 262,000 | 400 |
| 2000-10-27 | 207 | 208 | 201 | 202 | 127,000 | 404 |
| 2000-10-26 | 202 | 205 | 200 | 205 | 191,000 | 410 |
| 2000-10-25 | 208 | 208 | 202 | 208 | 192,000 | 416 |
| 2000-10-24 | 202 | 206 | 202 | 205 | 154,000 | 410 |
| 2000-10-23 | 203 | 205 | 201 | 202 | 141,000 | 404 |
| 2000-10-20 | 205 | 206 | 202 | 206 | 166,000 | 412 |
| 2000-10-19 | 202 | 204 | 198 | 200 | 271,000 | 400 |
| 2000-10-18 | 208 | 210 | 201 | 202 | 222,000 | 404 |
| 2000-10-17 | 207 | 215 | 207 | 211 | 222,000 | 422 |
| 2000-10-16 | 211 | 211 | 208 | 209 | 136,000 | 418 |
| 2000-10-13 | 209 | 209 | 205 | 205 | 226,000 | 410 |
| 2000-10-12 | 214 | 216 | 212 | 214 | 413,000 | 428 |
| 2000-10-11 | 214 | 218 | 211 | 218 | 335,000 | 436 |
| 2000-10-10 | 222 | 224 | 216 | 219 | 304,000 | 438 |
| 2000-10-06 | 226 | 226 | 221 | 225 | 359,000 | 450 |
| 2000-10-05 | 231 | 231 | 226 | 228 | 489,000 | 456 |
| 2000-10-04 | 223 | 233 | 223 | 229 | 912,000 | 458 |
| 2000-10-03 | 227 | 230 | 221 | 228 | 816,000 | 456 |
| 2000-10-02 | 220 | 228 | 216 | 226 | 1,039,000 | 452 |
| 2000-09-29 | 205 | 224 | 205 | 220 | 1,196,000 | 440 |
| 2000-09-28 | 207 | 209 | 203 | 203 | 328,000 | 406 |
| 2000-09-27 | 204 | 209 | 204 | 207 | 410,000 | 414 |
| 2000-09-26 | 201 | 210 | 201 | 204 | 282,000 | 408 |
| 2000-09-25 | 211 | 211 | 201 | 201 | 200,000 | 402 |
| 2000-09-22 | 205 | 205 | 202 | 204 | 129,000 | 408 |
| 2000-09-21 | 202 | 207 | 202 | 207 | 222,000 | 414 |
| 2000-09-20 | 203 | 204 | 200 | 204 | 240,000 | 408 |
| 2000-09-19 | 196 | 200 | 195 | 200 | 168,000 | 400 |
| 2000-09-18 | 195 | 199 | 195 | 199 | 229,000 | 398 |
| 2000-09-14 | 198 | 202 | 197 | 199 | 168,000 | 398 |
| 2000-09-13 | 196 | 201 | 196 | 201 | 170,000 | 402 |
| 2000-09-12 | 196 | 198 | 195 | 195 | 150,000 | 390 |
| 2000-09-11 | 200 | 201 | 196 | 196 | 101,000 | 392 |
| 2000-09-08 | 203 | 203 | 199 | 203 | 251,000 | 406 |
| 2000-09-07 | 202 | 205 | 199 | 204 | 355,000 | 408 |
| 2000-09-06 | 201 | 207 | 201 | 206 | 248,000 | 412 |
| 2000-09-05 | 203 | 206 | 198 | 204 | 307,000 | 408 |
| 2000-09-04 | 207 | 209 | 203 | 208 | 293,000 | 416 |
| 2000-09-01 | 199 | 210 | 199 | 207 | 1,112,000 | 414 |
| 2000-08-31 | 196 | 205 | 195 | 199 | 1,725,000 | 398 |
| 2000-08-30 | 203 | 205 | 197 | 197 | 813,000 | 394 |
| 2000-08-29 | 212 | 213 | 203 | 203 | 513,000 | 406 |
| 2000-08-28 | 206 | 215 | 205 | 210 | 1,146,000 | 420 |
| 2000-08-25 | 205 | 205 | 201 | 205 | 561,000 | 410 |
| 2000-08-24 | 201 | 209 | 201 | 202 | 995,000 | 404 |
| 2000-08-23 | 200 | 202 | 199 | 202 | 495,000 | 404 |
| 2000-08-22 | 194 | 200 | 192 | 200 | 1,291,000 | 400 |
| 2000-08-21 | 203 | 204 | 188 | 189 | 2,256,000 | 378 |
| 2000-08-18 | 200 | 209 | 198 | 198 | 1,348,000 | 396 |
| 2000-08-17 | 215 | 217 | 213 | 215 | 169,000 | 430 |
| 2000-08-16 | 215 | 220 | 215 | 220 | 185,000 | 440 |
| 2000-08-15 | 217 | 220 | 215 | 220 | 125,000 | 440 |
| 2000-08-14 | 224 | 225 | 220 | 222 | 162,000 | 444 |
| 2000-08-11 | 228 | 228 | 221 | 224 | 93,000 | 448 |
| 2000-08-10 | 228 | 228 | 220 | 225 | 169,000 | 450 |
| 2000-08-09 | 223 | 229 | 223 | 228 | 158,000 | 456 |
| 2000-08-08 | 224 | 227 | 221 | 225 | 193,000 | 450 |
| 2000-08-07 | 223 | 223 | 221 | 222 | 123,000 | 444 |
| 2000-08-04 | 213 | 219 | 213 | 216 | 125,000 | 432 |
| 2000-08-03 | 211 | 219 | 211 | 214 | 154,000 | 428 |
| 2000-08-02 | 220 | 225 | 218 | 224 | 228,000 | 448 |
| 2000-08-01 | 209 | 219 | 209 | 215 | 245,000 | 430 |
| 2000-07-31 | 207 | 209 | 203 | 209 | 232,000 | 418 |
| 2000-07-28 | 210 | 218 | 208 | 209 | 285,000 | 418 |
| 2000-07-27 | 220 | 226 | 219 | 219 | 267,000 | 438 |
| 2000-07-26 | 226 | 226 | 220 | 224 | 173,000 | 448 |
| 2000-07-25 | 227 | 228 | 225 | 225 | 242,000 | 450 |
| 2000-07-24 | 225 | 229 | 216 | 229 | 508,000 | 458 |
| 2000-07-21 | 234 | 237 | 227 | 230 | 383,000 | 460 |
| 2000-07-19 | 232 | 237 | 226 | 231 | 550,000 | 462 |
| 2000-07-18 | 246 | 253 | 242 | 242 | 1,096,000 | 484 |
| 2000-07-17 | 245 | 250 | 241 | 241 | 394,000 | 482 |
| 2000-07-14 | 246 | 247 | 242 | 243 | 456,000 | 486 |
| 2000-07-13 | 251 | 255 | 240 | 243 | 1,340,000 | 486 |
| 2000-07-12 | 253 | 266 | 251 | 266 | 4,294,000 | 532 |
| 2000-07-11 | 242 | 254 | 240 | 244 | 2,385,000 | 488 |
| 2000-07-10 | 229 | 245 | 229 | 245 | 951,000 | 490 |
| 2000-07-07 | 224 | 232 | 224 | 232 | 278,000 | 464 |
| 2000-07-06 | 225 | 229 | 223 | 229 | 178,000 | 458 |
| 2000-07-05 | 230 | 230 | 226 | 227 | 156,000 | 454 |
| 2000-07-04 | 235 | 236 | 228 | 231 | 489,000 | 462 |
| 2000-07-03 | 231 | 235 | 230 | 235 | 895,000 | 470 |
| 2000-06-30 | 220 | 227 | 219 | 226 | 412,000 | 452 |
| 2000-06-29 | 220 | 222 | 219 | 221 | 223,000 | 442 |
| 2000-06-28 | 215 | 224 | 215 | 220 | 354,000 | 440 |
| 2000-06-27 | 214 | 220 | 210 | 220 | 425,000 | 440 |
| 2000-06-26 | 219 | 219 | 214 | 214 | 253,000 | 428 |
| 2000-06-23 | 215 | 217 | 213 | 216 | 351,000 | 432 |
| 2000-06-22 | 219 | 220 | 212 | 215 | 903,000 | 430 |
| 2000-06-21 | 220 | 222 | 219 | 219 | 317,000 | 438 |
| 2000-06-20 | 218 | 220 | 217 | 219 | 307,000 | 438 |
| 2000-06-19 | 220 | 224 | 217 | 220 | 441,000 | 440 |
| 2000-06-16 | 225 | 225 | 220 | 222 | 314,000 | 444 |
| 2000-06-15 | 221 | 230 | 221 | 226 | 660,000 | 452 |
| 2000-06-14 | 236 | 237 | 224 | 224 | 658,000 | 448 |
| 2000-06-13 | 229 | 238 | 227 | 236 | 2,184,000 | 472 |
| 2000-06-12 | 215 | 225 | 214 | 224 | 1,224,000 | 448 |
| 2000-06-09 | 212 | 214 | 208 | 214 | 523,000 | 428 |
| 2000-06-08 | 215 | 216 | 210 | 212 | 644,000 | 424 |
| 2000-06-07 | 200 | 215 | 200 | 214 | 1,092,000 | 428 |
| 2000-06-06 | 200 | 203 | 200 | 201 | 146,000 | 402 |
| 2000-06-05 | 203 | 204 | 199 | 200 | 167,000 | 400 |
| 2000-06-02 | 203 | 203 | 200 | 200 | 157,000 | 400 |
| 2000-06-01 | 200 | 203 | 198 | 203 | 238,000 | 406 |
| 2000-05-31 | 205 | 205 | 200 | 200 | 188,000 | 400 |
| 2000-05-30 | 201 | 203 | 200 | 203 | 154,000 | 406 |
| 2000-05-29 | 203 | 203 | 200 | 203 | 240,000 | 406 |
| 2000-05-26 | 203 | 203 | 200 | 200 | 160,000 | 400 |
| 2000-05-25 | 204 | 204 | 200 | 201 | 172,000 | 402 |
| 2000-05-24 | 199 | 204 | 195 | 204 | 211,000 | 408 |
| 2000-05-23 | 195 | 200 | 193 | 200 | 307,000 | 400 |
| 2000-05-22 | 196 | 197 | 195 | 196 | 286,000 | 392 |
| 2000-05-19 | 201 | 203 | 198 | 201 | 338,000 | 402 |
| 2000-05-18 | 204 | 205 | 200 | 205 | 265,000 | 410 |
| 2000-05-17 | 210 | 210 | 203 | 204 | 238,000 | 408 |
| 2000-05-16 | 207 | 208 | 205 | 205 | 226,000 | 410 |
| 2000-05-15 | 205 | 208 | 202 | 202 | 151,000 | 404 |
| 2000-05-12 | 209 | 210 | 201 | 204 | 334,000 | 408 |
| 2000-05-11 | 201 | 205 | 200 | 205 | 273,000 | 410 |
| 2000-05-10 | 205 | 209 | 203 | 207 | 494,000 | 414 |
| 2000-05-09 | 196 | 205 | 196 | 203 | 225,000 | 406 |
| 2000-05-08 | 196 | 199 | 192 | 197 | 184,000 | 394 |
| 2000-05-02 | 189 | 197 | 189 | 197 | 323,000 | 394 |
| 2000-05-01 | 182 | 188 | 180 | 188 | 486,000 | 376 |
| 2000-04-28 | 185 | 187 | 181 | 182 | 583,000 | 364 |
| 2000-04-27 | 190 | 190 | 187 | 188 | 473,000 | 376 |
| 2000-04-26 | 198 | 199 | 191 | 195 | 373,000 | 390 |
| 2000-04-25 | 200 | 202 | 196 | 199 | 324,000 | 398 |
| 2000-04-24 | 196 | 200 | 195 | 196 | 249,000 | 392 |
| 2000-04-21 | 202 | 205 | 200 | 201 | 207,000 | 402 |
| 2000-04-20 | 202 | 206 | 201 | 205 | 250,000 | 410 |
| 2000-04-19 | 205 | 212 | 200 | 205 | 228,000 | 410 |
| 2000-04-18 | 210 | 215 | 200 | 204 | 397,000 | 408 |
| 2000-04-17 | 185 | 199 | 180 | 190 | 666,000 | 380 |
| 2000-04-14 | 220 | 222 | 210 | 210 | 586,000 | 420 |
| 2000-04-13 | 226 | 226 | 219 | 222 | 1,326,000 | 444 |
| 2000-04-12 | 202 | 231 | 202 | 231 | 1,915,000 | 462 |
| 2000-04-11 | 210 | 211 | 203 | 207 | 157,000 | 414 |
| 2000-04-10 | 208 | 211 | 201 | 211 | 248,000 | 422 |
| 2000-04-07 | 210 | 210 | 204 | 204 | 323,000 | 408 |
| 2000-04-06 | 211 | 213 | 205 | 207 | 270,000 | 414 |
| 2000-04-05 | 208 | 211 | 203 | 211 | 352,000 | 422 |
| 2000-04-04 | 208 | 208 | 201 | 208 | 374,000 | 416 |
| 2000-04-03 | 195 | 205 | 195 | 201 | 267,000 | 402 |
| 2000-03-31 | 199 | 200 | 193 | 193 | 142,000 | 386 |
| 2000-03-30 | 205 | 205 | 200 | 201 | 266,000 | 402 |
| 2000-03-29 | 206 | 206 | 200 | 200 | 300,000 | 400 |
| 2000-03-28 | 208 | 208 | 197 | 204 | 319,000 | 408 |
| 2000-03-27 | 198 | 202 | 194 | 202 | 301,000 | 404 |
| 2000-03-24 | 193 | 193 | 182 | 185 | 229,000 | 370 |
| 2000-03-23 | 190 | 192 | 185 | 192 | 182,000 | 384 |
| 2000-03-22 | 194 | 195 | 184 | 185 | 273,000 | 370 |
| 2000-03-21 | 191 | 194 | 190 | 194 | 190,000 | 388 |
| 2000-03-17 | 185 | 190 | 183 | 190 | 201,000 | 380 |
| 2000-03-16 | 180 | 185 | 179 | 185 | 196,000 | 370 |
| 2000-03-15 | 184 | 184 | 176 | 180 | 215,000 | 360 |
| 2000-03-14 | 184 | 189 | 180 | 184 | 262,000 | 368 |
| 2000-03-13 | 195 | 195 | 182 | 182 | 326,000 | 364 |
| 2000-03-10 | 179 | 195 | 178 | 193 | 501,000 | 386 |
| 2000-03-09 | 178 | 181 | 177 | 179 | 207,000 | 358 |
| 2000-03-08 | 175 | 181 | 175 | 176 | 101,000 | 352 |
| 2000-03-07 | 174 | 182 | 174 | 182 | 146,000 | 364 |
| 2000-03-06 | 178 | 180 | 173 | 175 | 185,000 | 350 |
| 2000-03-03 | 180 | 182 | 176 | 176 | 169,000 | 352 |
| 2000-03-02 | 175 | 180 | 175 | 178 | 98,000 | 356 |
| 2000-03-01 | 174 | 174 | 170 | 170 | 241,000 | 340 |
| 2000-02-29 | 178 | 178 | 173 | 174 | 149,000 | 348 |
| 2000-02-28 | 177 | 179 | 173 | 173 | 145,000 | 346 |
| 2000-02-25 | 171 | 177 | 170 | 177 | 204,000 | 354 |
| 2000-02-24 | 170 | 178 | 170 | 175 | 162,000 | 350 |
| 2000-02-23 | 170 | 172 | 166 | 169 | 297,000 | 338 |
| 2000-02-22 | 173 | 175 | 170 | 171 | 245,000 | 342 |
| 2000-02-21 | 184 | 184 | 175 | 175 | 226,000 | 350 |
| 2000-02-18 | 179 | 184 | 179 | 181 | 138,000 | 362 |
| 2000-02-17 | 176 | 185 | 175 | 178 | 786,000 | 356 |
| 2000-02-16 | 178 | 180 | 176 | 176 | 259,000 | 352 |
| 2000-02-15 | 185 | 186 | 175 | 180 | 300,000 | 360 |
| 2000-02-14 | 189 | 192 | 185 | 185 | 216,000 | 370 |
| 2000-02-10 | 195 | 202 | 190 | 190 | 371,000 | 380 |
| 2000-02-09 | 190 | 190 | 186 | 188 | 101,000 | 376 |
| 2000-02-08 | 190 | 193 | 188 | 189 | 217,000 | 378 |
| 2000-02-07 | 191 | 196 | 190 | 194 | 170,000 | 388 |
| 2000-02-04 | 197 | 198 | 191 | 191 | 237,000 | 382 |
| 2000-02-03 | 195 | 200 | 190 | 193 | 176,000 | 386 |
| 2000-02-02 | 202 | 203 | 197 | 197 | 161,000 | 394 |
| 2000-02-01 | 202 | 202 | 195 | 200 | 193,000 | 400 |
| 2000-01-31 | 199 | 202 | 196 | 202 | 143,000 | 404 |
| 2000-01-28 | 200 | 201 | 196 | 199 | 231,000 | 398 |
| 2000-01-27 | 210 | 210 | 199 | 200 | 310,000 | 400 |
| 2000-01-26 | 201 | 209 | 200 | 205 | 230,000 | 410 |
| 2000-01-25 | 210 | 210 | 201 | 201 | 148,000 | 402 |
| 2000-01-24 | 206 | 210 | 201 | 202 | 181,000 | 404 |
| 2000-01-21 | 210 | 213 | 205 | 206 | 195,000 | 412 |
| 2000-01-20 | 213 | 215 | 212 | 214 | 176,000 | 428 |
| 2000-01-19 | 217 | 218 | 210 | 213 | 383,000 | 426 |
| 2000-01-18 | 217 | 217 | 212 | 214 | 160,000 | 428 |
| 2000-01-17 | 210 | 218 | 205 | 212 | 541,000 | 424 |
| 2000-01-14 | 214 | 215 | 196 | 200 | 398,000 | 400 |
| 2000-01-13 | 183 | 224 | 183 | 208 | 628,000 | 416 |
| 2000-01-12 | 190 | 190 | 183 | 183 | 116,000 | 366 |
| 2000-01-11 | 190 | 190 | 185 | 188 | 135,000 | 376 |
| 2000-01-07 | 187 | 192 | 185 | 185 | 166,000 | 370 |
| 2000-01-06 | 186 | 192 | 181 | 185 | 173,000 | 370 |
| 2000-01-05 | 183 | 195 | 182 | 185 | 179,000 | 370 |
| 2000-01-04 | 181 | 188 | 181 | 188 | 91,000 | 376 |
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
