8804 東京建物(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 174 | 179 | 172 | 177 | 309,000 | 354 |
| 2001-12-27 | 174 | 180 | 172 | 179 | 405,000 | 358 |
| 2001-12-26 | 177 | 177 | 173 | 174 | 145,000 | 348 |
| 2001-12-25 | 180 | 180 | 172 | 177 | 518,000 | 354 |
| 2001-12-21 | 181 | 185 | 179 | 185 | 871,000 | 370 |
| 2001-12-20 | 173 | 179 | 171 | 178 | 798,000 | 356 |
| 2001-12-19 | 173 | 173 | 169 | 173 | 951,000 | 346 |
| 2001-12-18 | 169 | 173 | 168 | 173 | 1,173,000 | 346 |
| 2001-12-17 | 179 | 179 | 168 | 168 | 882,000 | 336 |
| 2001-12-14 | 169 | 180 | 167 | 180 | 1,355,000 | 360 |
| 2001-12-13 | 177 | 179 | 171 | 175 | 626,000 | 350 |
| 2001-12-12 | 171 | 180 | 170 | 180 | 767,000 | 360 |
| 2001-12-11 | 171 | 175 | 170 | 171 | 981,000 | 342 |
| 2001-12-10 | 181 | 181 | 170 | 171 | 1,500,000 | 342 |
| 2001-12-07 | 187 | 187 | 181 | 182 | 922,000 | 364 |
| 2001-12-06 | 184 | 188 | 184 | 184 | 1,028,000 | 368 |
| 2001-12-05 | 186 | 187 | 181 | 182 | 1,117,000 | 364 |
| 2001-12-04 | 185 | 186 | 182 | 182 | 1,019,000 | 364 |
| 2001-12-03 | 197 | 198 | 187 | 189 | 1,080,000 | 378 |
| 2001-11-30 | 196 | 197 | 195 | 195 | 762,000 | 390 |
| 2001-11-29 | 200 | 200 | 196 | 196 | 509,000 | 392 |
| 2001-11-28 | 201 | 205 | 196 | 201 | 1,088,000 | 402 |
| 2001-11-27 | 206 | 208 | 203 | 203 | 919,000 | 406 |
| 2001-11-26 | 211 | 212 | 206 | 209 | 849,000 | 418 |
| 2001-11-22 | 214 | 214 | 207 | 209 | 501,000 | 418 |
| 2001-11-21 | 210 | 215 | 209 | 212 | 538,000 | 424 |
| 2001-11-20 | 213 | 213 | 209 | 209 | 572,000 | 418 |
| 2001-11-19 | 198 | 209 | 198 | 205 | 444,000 | 410 |
| 2001-11-16 | 195 | 203 | 192 | 198 | 1,168,000 | 396 |
| 2001-11-15 | 197 | 199 | 189 | 199 | 1,715,000 | 398 |
| 2001-11-14 | 208 | 209 | 198 | 199 | 1,812,000 | 398 |
| 2001-11-13 | 208 | 210 | 206 | 209 | 812,000 | 418 |
| 2001-11-12 | 213 | 215 | 208 | 211 | 1,040,000 | 422 |
| 2001-11-09 | 229 | 229 | 218 | 218 | 949,000 | 436 |
| 2001-11-08 | 229 | 230 | 226 | 230 | 300,000 | 460 |
| 2001-11-07 | 228 | 231 | 226 | 231 | 512,000 | 462 |
| 2001-11-06 | 228 | 230 | 225 | 226 | 593,000 | 452 |
| 2001-11-05 | 226 | 229 | 225 | 227 | 538,000 | 454 |
| 2001-11-02 | 234 | 237 | 227 | 228 | 792,000 | 456 |
| 2001-11-01 | 239 | 241 | 232 | 232 | 542,000 | 464 |
| 2001-10-31 | 238 | 239 | 235 | 235 | 333,000 | 470 |
| 2001-10-30 | 234 | 237 | 233 | 237 | 383,000 | 474 |
| 2001-10-29 | 238 | 243 | 232 | 237 | 1,195,000 | 474 |
| 2001-10-26 | 255 | 255 | 247 | 248 | 563,000 | 496 |
| 2001-10-25 | 251 | 255 | 249 | 253 | 1,253,000 | 506 |
| 2001-10-24 | 242 | 248 | 242 | 248 | 986,000 | 496 |
| 2001-10-23 | 237 | 242 | 235 | 242 | 597,000 | 484 |
| 2001-10-22 | 236 | 236 | 232 | 233 | 279,000 | 466 |
| 2001-10-19 | 231 | 234 | 231 | 233 | 717,000 | 466 |
| 2001-10-18 | 233 | 235 | 232 | 234 | 617,000 | 468 |
| 2001-10-17 | 241 | 242 | 235 | 238 | 670,000 | 476 |
| 2001-10-16 | 247 | 247 | 242 | 243 | 437,000 | 486 |
| 2001-10-15 | 241 | 247 | 241 | 245 | 269,000 | 490 |
| 2001-10-12 | 246 | 250 | 238 | 245 | 529,000 | 490 |
| 2001-10-11 | 242 | 250 | 240 | 244 | 311,000 | 488 |
| 2001-10-10 | 235 | 244 | 231 | 239 | 562,000 | 478 |
| 2001-10-09 | 241 | 242 | 237 | 237 | 628,000 | 474 |
| 2001-10-05 | 249 | 249 | 244 | 245 | 556,000 | 490 |
| 2001-10-04 | 250 | 253 | 247 | 248 | 648,000 | 496 |
| 2001-10-03 | 254 | 255 | 248 | 248 | 1,252,000 | 496 |
| 2001-10-02 | 246 | 249 | 241 | 245 | 1,709,000 | 490 |
| 2001-10-01 | 235 | 247 | 233 | 244 | 1,496,000 | 488 |
| 2001-09-28 | 237 | 237 | 230 | 230 | 983,000 | 460 |
| 2001-09-27 | 225 | 232 | 225 | 232 | 815,000 | 464 |
| 2001-09-26 | 228 | 230 | 225 | 228 | 829,000 | 456 |
| 2001-09-25 | 240 | 240 | 225 | 228 | 903,000 | 456 |
| 2001-09-21 | 227 | 231 | 226 | 230 | 804,000 | 460 |
| 2001-09-20 | 236 | 236 | 230 | 232 | 745,000 | 464 |
| 2001-09-19 | 239 | 241 | 236 | 237 | 825,000 | 474 |
| 2001-09-18 | 234 | 240 | 230 | 235 | 834,000 | 470 |
| 2001-09-17 | 225 | 233 | 221 | 229 | 920,000 | 458 |
| 2001-09-14 | 234 | 241 | 230 | 238 | 1,606,000 | 476 |
| 2001-09-13 | 215 | 229 | 214 | 226 | 2,138,000 | 452 |
| 2001-09-12 | 205 | 229 | 205 | 220 | 2,150,000 | 440 |
| 2001-09-11 | 248 | 250 | 239 | 240 | 1,725,000 | 480 |
| 2001-09-10 | 262 | 265 | 250 | 251 | 1,260,000 | 502 |
| 2001-09-07 | 268 | 268 | 261 | 267 | 1,458,000 | 534 |
| 2001-09-06 | 263 | 273 | 263 | 270 | 1,046,000 | 540 |
| 2001-09-05 | 272 | 272 | 262 | 264 | 1,314,000 | 528 |
| 2001-09-04 | 270 | 273 | 259 | 271 | 2,072,000 | 542 |
| 2001-09-03 | 283 | 288 | 270 | 271 | 1,778,000 | 542 |
| 2001-08-31 | 268 | 281 | 265 | 279 | 2,558,000 | 558 |
| 2001-08-30 | 279 | 283 | 269 | 274 | 3,402,000 | 548 |
| 2001-08-29 | 299 | 308 | 288 | 289 | 3,487,000 | 578 |
| 2001-08-28 | 320 | 321 | 306 | 307 | 2,127,000 | 614 |
| 2001-08-27 | 313 | 322 | 313 | 317 | 3,120,000 | 634 |
| 2001-08-24 | 314 | 315 | 307 | 309 | 2,537,000 | 618 |
| 2001-08-23 | 320 | 327 | 313 | 314 | 11,123,000 | 628 |
| 2001-08-22 | 285 | 306 | 285 | 306 | 6,725,000 | 612 |
| 2001-08-21 | 280 | 287 | 280 | 285 | 1,362,000 | 570 |
| 2001-08-20 | 284 | 288 | 280 | 283 | 735,000 | 566 |
| 2001-08-17 | 291 | 292 | 288 | 290 | 1,791,000 | 580 |
| 2001-08-16 | 290 | 297 | 289 | 292 | 6,973,000 | 584 |
| 2001-08-15 | 279 | 292 | 277 | 292 | 6,608,000 | 584 |
| 2001-08-14 | 271 | 277 | 270 | 276 | 992,000 | 552 |
| 2001-08-13 | 268 | 275 | 265 | 270 | 696,000 | 540 |
| 2001-08-10 | 269 | 270 | 262 | 268 | 851,000 | 536 |
| 2001-08-09 | 270 | 277 | 266 | 269 | 1,391,000 | 538 |
| 2001-08-08 | 279 | 281 | 272 | 275 | 3,277,000 | 550 |
| 2001-08-07 | 269 | 277 | 267 | 275 | 2,891,000 | 550 |
| 2001-08-06 | 261 | 271 | 260 | 271 | 2,282,000 | 542 |
| 2001-08-03 | 265 | 267 | 261 | 261 | 1,219,000 | 522 |
| 2001-08-02 | 253 | 263 | 253 | 260 | 1,558,000 | 520 |
| 2001-08-01 | 243 | 252 | 236 | 249 | 1,604,000 | 498 |
| 2001-07-31 | 239 | 240 | 235 | 238 | 664,000 | 476 |
| 2001-07-30 | 245 | 248 | 237 | 244 | 922,000 | 488 |
| 2001-07-27 | 239 | 250 | 236 | 245 | 1,076,000 | 490 |
| 2001-07-26 | 231 | 237 | 230 | 237 | 575,000 | 474 |
| 2001-07-25 | 225 | 230 | 225 | 229 | 1,768,000 | 458 |
| 2001-07-24 | 225 | 230 | 221 | 227 | 1,742,000 | 454 |
| 2001-07-23 | 245 | 248 | 230 | 230 | 686,000 | 460 |
| 2001-07-19 | 245 | 250 | 244 | 248 | 385,000 | 496 |
| 2001-07-18 | 262 | 262 | 250 | 250 | 940,000 | 500 |
| 2001-07-17 | 260 | 269 | 258 | 262 | 2,348,000 | 524 |
| 2001-07-16 | 256 | 260 | 253 | 258 | 504,000 | 516 |
| 2001-07-13 | 264 | 265 | 256 | 256 | 339,000 | 512 |
| 2001-07-12 | 258 | 260 | 253 | 260 | 389,000 | 520 |
| 2001-07-11 | 255 | 258 | 253 | 256 | 507,000 | 512 |
| 2001-07-10 | 264 | 264 | 260 | 263 | 507,000 | 526 |
| 2001-07-09 | 264 | 265 | 256 | 259 | 914,000 | 518 |
| 2001-07-06 | 269 | 275 | 265 | 274 | 3,273,000 | 548 |
| 2001-07-05 | 275 | 278 | 267 | 273 | 6,254,000 | 546 |
| 2001-07-04 | 257 | 272 | 254 | 270 | 4,842,000 | 540 |
| 2001-07-03 | 254 | 254 | 249 | 252 | 702,000 | 504 |
| 2001-07-02 | 252 | 252 | 246 | 251 | 435,000 | 502 |
| 2001-06-29 | 243 | 255 | 243 | 255 | 681,000 | 510 |
| 2001-06-28 | 252 | 253 | 236 | 240 | 1,147,000 | 480 |
| 2001-06-27 | 256 | 261 | 253 | 254 | 1,427,000 | 508 |
| 2001-06-26 | 243 | 252 | 243 | 252 | 791,000 | 504 |
| 2001-06-25 | 246 | 248 | 242 | 243 | 564,000 | 486 |
| 2001-06-22 | 239 | 245 | 237 | 245 | 935,000 | 490 |
| 2001-06-21 | 236 | 242 | 226 | 242 | 828,000 | 484 |
| 2001-06-20 | 237 | 238 | 232 | 235 | 314,000 | 470 |
| 2001-06-19 | 241 | 245 | 238 | 241 | 491,000 | 482 |
| 2001-06-18 | 239 | 243 | 234 | 237 | 380,000 | 474 |
| 2001-06-15 | 241 | 246 | 235 | 241 | 782,000 | 482 |
| 2001-06-14 | 242 | 246 | 235 | 241 | 712,000 | 482 |
| 2001-06-13 | 233 | 244 | 231 | 241 | 524,000 | 482 |
| 2001-06-12 | 237 | 240 | 233 | 233 | 650,000 | 466 |
| 2001-06-11 | 244 | 246 | 241 | 241 | 589,000 | 482 |
| 2001-06-08 | 240 | 247 | 239 | 247 | 1,334,000 | 494 |
| 2001-06-07 | 237 | 240 | 232 | 239 | 570,000 | 478 |
| 2001-06-06 | 242 | 243 | 234 | 237 | 817,000 | 474 |
| 2001-06-05 | 240 | 242 | 229 | 237 | 1,458,000 | 474 |
| 2001-06-04 | 226 | 236 | 220 | 236 | 1,343,000 | 472 |
| 2001-06-01 | 220 | 226 | 220 | 224 | 1,276,000 | 448 |
| 2001-05-31 | 222 | 222 | 215 | 219 | 1,400,000 | 438 |
| 2001-05-30 | 231 | 231 | 224 | 224 | 1,380,000 | 448 |
| 2001-05-29 | 227 | 233 | 227 | 231 | 1,059,000 | 462 |
| 2001-05-28 | 239 | 239 | 227 | 227 | 1,076,000 | 454 |
| 2001-05-25 | 242 | 244 | 239 | 240 | 623,000 | 480 |
| 2001-05-24 | 246 | 246 | 240 | 241 | 527,000 | 482 |
| 2001-05-23 | 244 | 246 | 241 | 246 | 745,000 | 492 |
| 2001-05-22 | 254 | 256 | 246 | 246 | 784,000 | 492 |
| 2001-05-21 | 251 | 256 | 251 | 252 | 690,000 | 504 |
| 2001-05-18 | 256 | 263 | 254 | 261 | 838,000 | 522 |
| 2001-05-17 | 251 | 256 | 249 | 254 | 1,180,000 | 508 |
| 2001-05-16 | 261 | 261 | 249 | 250 | 784,000 | 500 |
| 2001-05-15 | 256 | 262 | 255 | 259 | 1,022,000 | 518 |
| 2001-05-14 | 267 | 269 | 259 | 259 | 684,000 | 518 |
| 2001-05-11 | 262 | 272 | 260 | 272 | 1,134,000 | 544 |
| 2001-05-10 | 267 | 269 | 261 | 262 | 464,000 | 524 |
| 2001-05-09 | 260 | 267 | 259 | 267 | 872,000 | 534 |
| 2001-05-08 | 275 | 276 | 268 | 273 | 1,306,000 | 546 |
| 2001-05-07 | 282 | 283 | 275 | 275 | 867,000 | 550 |
| 2001-05-02 | 284 | 285 | 277 | 283 | 2,408,000 | 566 |
| 2001-05-01 | 277 | 283 | 273 | 283 | 2,168,000 | 566 |
| 2001-04-27 | 279 | 279 | 271 | 275 | 1,289,000 | 550 |
| 2001-04-26 | 273 | 279 | 273 | 275 | 1,836,000 | 550 |
| 2001-04-25 | 282 | 282 | 270 | 273 | 2,064,000 | 546 |
| 2001-04-24 | 259 | 282 | 255 | 282 | 4,658,000 | 564 |
| 2001-04-23 | 257 | 260 | 254 | 258 | 689,000 | 516 |
| 2001-04-20 | 259 | 263 | 253 | 259 | 974,000 | 518 |
| 2001-04-19 | 265 | 268 | 260 | 260 | 996,000 | 520 |
| 2001-04-18 | 260 | 265 | 260 | 265 | 701,000 | 530 |
| 2001-04-17 | 265 | 266 | 261 | 265 | 574,000 | 530 |
| 2001-04-16 | 265 | 272 | 265 | 266 | 644,000 | 532 |
| 2001-04-13 | 266 | 272 | 263 | 268 | 1,528,000 | 536 |
| 2001-04-12 | 270 | 270 | 262 | 266 | 701,000 | 532 |
| 2001-04-11 | 271 | 272 | 264 | 270 | 1,148,000 | 540 |
| 2001-04-10 | 259 | 272 | 257 | 264 | 2,151,000 | 528 |
| 2001-04-09 | 260 | 261 | 253 | 255 | 1,574,000 | 510 |
| 2001-04-06 | 279 | 279 | 265 | 266 | 2,598,000 | 532 |
| 2001-04-05 | 280 | 282 | 273 | 275 | 4,932,000 | 550 |
| 2001-04-04 | 268 | 280 | 265 | 278 | 8,880,000 | 556 |
| 2001-04-03 | 255 | 270 | 253 | 269 | 12,603,000 | 538 |
| 2001-04-02 | 238 | 249 | 234 | 245 | 2,480,000 | 490 |
| 2001-03-30 | 238 | 244 | 231 | 231 | 1,674,000 | 462 |
| 2001-03-29 | 236 | 248 | 230 | 242 | 3,539,000 | 484 |
| 2001-03-28 | 244 | 255 | 237 | 238 | 6,645,000 | 476 |
| 2001-03-27 | 223 | 225 | 220 | 224 | 1,234,000 | 448 |
| 2001-03-26 | 220 | 222 | 215 | 222 | 714,000 | 444 |
| 2001-03-23 | 220 | 221 | 215 | 218 | 683,000 | 436 |
| 2001-03-22 | 215 | 222 | 213 | 219 | 1,654,000 | 438 |
| 2001-03-21 | 206 | 219 | 205 | 219 | 1,155,000 | 438 |
| 2001-03-19 | 200 | 206 | 200 | 203 | 347,000 | 406 |
| 2001-03-16 | 200 | 203 | 196 | 200 | 509,000 | 400 |
| 2001-03-15 | 189 | 200 | 187 | 200 | 611,000 | 400 |
| 2001-03-14 | 204 | 205 | 196 | 199 | 625,000 | 398 |
| 2001-03-13 | 195 | 203 | 194 | 199 | 1,286,000 | 398 |
| 2001-03-12 | 216 | 216 | 208 | 210 | 1,477,000 | 420 |
| 2001-03-09 | 201 | 224 | 201 | 220 | 5,854,000 | 440 |
| 2001-03-08 | 200 | 201 | 199 | 200 | 326,000 | 400 |
| 2001-03-07 | 201 | 202 | 196 | 197 | 543,000 | 394 |
| 2001-03-06 | 198 | 199 | 195 | 197 | 309,000 | 394 |
| 2001-03-05 | 195 | 199 | 195 | 195 | 282,000 | 390 |
| 2001-03-02 | 200 | 201 | 195 | 195 | 476,000 | 390 |
| 2001-03-01 | 200 | 205 | 198 | 200 | 647,000 | 400 |
| 2001-02-28 | 206 | 208 | 198 | 198 | 1,544,000 | 396 |
| 2001-02-27 | 204 | 207 | 200 | 203 | 1,676,000 | 406 |
| 2001-02-26 | 193 | 200 | 192 | 195 | 650,000 | 390 |
| 2001-02-23 | 192 | 194 | 185 | 192 | 648,000 | 384 |
| 2001-02-22 | 188 | 195 | 187 | 190 | 574,000 | 380 |
| 2001-02-21 | 188 | 192 | 188 | 189 | 263,000 | 378 |
| 2001-02-20 | 190 | 192 | 188 | 191 | 325,000 | 382 |
| 2001-02-19 | 192 | 194 | 190 | 192 | 344,000 | 384 |
| 2001-02-16 | 195 | 202 | 192 | 195 | 1,365,000 | 390 |
| 2001-02-15 | 187 | 189 | 185 | 185 | 177,000 | 370 |
| 2001-02-14 | 187 | 188 | 184 | 184 | 104,000 | 368 |
| 2001-02-13 | 187 | 190 | 185 | 187 | 266,000 | 374 |
| 2001-02-09 | 178 | 184 | 176 | 184 | 262,000 | 368 |
| 2001-02-08 | 180 | 180 | 175 | 176 | 114,000 | 352 |
| 2001-02-07 | 177 | 180 | 177 | 180 | 53,000 | 360 |
| 2001-02-06 | 180 | 180 | 174 | 174 | 134,000 | 348 |
| 2001-02-05 | 181 | 181 | 178 | 180 | 86,000 | 360 |
| 2001-02-02 | 180 | 182 | 180 | 181 | 92,000 | 362 |
| 2001-02-01 | 180 | 183 | 180 | 182 | 254,000 | 364 |
| 2001-01-31 | 187 | 187 | 180 | 180 | 117,000 | 360 |
| 2001-01-30 | 184 | 185 | 182 | 185 | 158,000 | 370 |
| 2001-01-29 | 179 | 182 | 179 | 182 | 128,000 | 364 |
| 2001-01-26 | 182 | 182 | 179 | 180 | 171,000 | 360 |
| 2001-01-25 | 184 | 184 | 180 | 182 | 155,000 | 364 |
| 2001-01-24 | 183 | 185 | 180 | 180 | 229,000 | 360 |
| 2001-01-23 | 185 | 185 | 181 | 183 | 176,000 | 366 |
| 2001-01-22 | 186 | 186 | 179 | 183 | 166,000 | 366 |
| 2001-01-19 | 180 | 184 | 180 | 181 | 304,000 | 362 |
| 2001-01-18 | 175 | 181 | 175 | 181 | 488,000 | 362 |
| 2001-01-17 | 173 | 175 | 171 | 175 | 235,000 | 350 |
| 2001-01-16 | 173 | 175 | 172 | 175 | 139,000 | 350 |
| 2001-01-15 | 167 | 175 | 167 | 174 | 167,000 | 348 |
| 2001-01-12 | 166 | 169 | 165 | 169 | 623,000 | 338 |
| 2001-01-11 | 167 | 169 | 162 | 165 | 568,000 | 330 |
| 2001-01-10 | 171 | 171 | 166 | 167 | 389,000 | 334 |
| 2001-01-09 | 173 | 173 | 168 | 171 | 328,000 | 342 |
| 2001-01-05 | 180 | 180 | 172 | 174 | 294,000 | 348 |
| 2001-01-04 | 186 | 186 | 176 | 176 | 150,000 | 352 |
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
