8804 東京建物(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 180 | 182 | 179 | 180 | 139,000 | 360 |
| 2002-12-27 | 180 | 183 | 178 | 183 | 241,000 | 366 |
| 2002-12-26 | 181 | 182 | 179 | 180 | 259,000 | 360 |
| 2002-12-25 | 180 | 180 | 176 | 177 | 247,000 | 354 |
| 2002-12-24 | 180 | 184 | 179 | 184 | 716,000 | 368 |
| 2002-12-20 | 180 | 180 | 177 | 179 | 330,000 | 358 |
| 2002-12-19 | 175 | 179 | 173 | 179 | 381,000 | 358 |
| 2002-12-18 | 179 | 179 | 174 | 176 | 507,000 | 352 |
| 2002-12-17 | 182 | 183 | 180 | 182 | 279,000 | 364 |
| 2002-12-16 | 184 | 184 | 179 | 179 | 396,000 | 358 |
| 2002-12-13 | 182 | 183 | 180 | 181 | 614,000 | 362 |
| 2002-12-12 | 181 | 182 | 181 | 182 | 228,000 | 364 |
| 2002-12-11 | 183 | 183 | 181 | 181 | 280,000 | 362 |
| 2002-12-10 | 185 | 185 | 181 | 183 | 385,000 | 366 |
| 2002-12-09 | 186 | 187 | 185 | 185 | 308,000 | 370 |
| 2002-12-06 | 185 | 186 | 184 | 185 | 427,000 | 370 |
| 2002-12-05 | 181 | 186 | 181 | 186 | 415,000 | 372 |
| 2002-12-04 | 184 | 184 | 180 | 180 | 516,000 | 360 |
| 2002-12-03 | 183 | 185 | 182 | 184 | 576,000 | 368 |
| 2002-12-02 | 182 | 185 | 180 | 185 | 377,000 | 370 |
| 2002-11-29 | 180 | 187 | 180 | 186 | 402,000 | 372 |
| 2002-11-28 | 178 | 180 | 177 | 177 | 518,000 | 354 |
| 2002-11-27 | 170 | 176 | 170 | 175 | 581,000 | 350 |
| 2002-11-26 | 178 | 180 | 173 | 174 | 451,000 | 348 |
| 2002-11-25 | 178 | 181 | 176 | 177 | 510,000 | 354 |
| 2002-11-22 | 175 | 176 | 172 | 173 | 517,000 | 346 |
| 2002-11-21 | 170 | 175 | 169 | 172 | 690,000 | 344 |
| 2002-11-20 | 158 | 175 | 158 | 175 | 648,000 | 350 |
| 2002-11-19 | 166 | 168 | 158 | 159 | 978,000 | 318 |
| 2002-11-18 | 182 | 183 | 168 | 171 | 480,000 | 342 |
| 2002-11-15 | 180 | 184 | 180 | 182 | 335,000 | 364 |
| 2002-11-14 | 182 | 187 | 179 | 182 | 394,000 | 364 |
| 2002-11-13 | 183 | 186 | 183 | 185 | 330,000 | 370 |
| 2002-11-12 | 182 | 189 | 180 | 188 | 251,000 | 376 |
| 2002-11-11 | 187 | 190 | 185 | 185 | 266,000 | 370 |
| 2002-11-08 | 192 | 195 | 192 | 192 | 245,000 | 384 |
| 2002-11-07 | 196 | 197 | 193 | 197 | 214,000 | 394 |
| 2002-11-06 | 197 | 200 | 196 | 197 | 294,000 | 394 |
| 2002-11-05 | 195 | 197 | 194 | 197 | 246,000 | 394 |
| 2002-11-01 | 188 | 194 | 188 | 194 | 263,000 | 388 |
| 2002-10-31 | 197 | 198 | 192 | 193 | 242,000 | 386 |
| 2002-10-30 | 195 | 197 | 186 | 197 | 418,000 | 394 |
| 2002-10-29 | 190 | 196 | 189 | 194 | 629,000 | 388 |
| 2002-10-28 | 189 | 190 | 184 | 189 | 334,000 | 378 |
| 2002-10-25 | 186 | 193 | 186 | 192 | 761,000 | 384 |
| 2002-10-24 | 186 | 187 | 183 | 184 | 389,000 | 368 |
| 2002-10-23 | 186 | 187 | 182 | 186 | 410,000 | 372 |
| 2002-10-22 | 194 | 194 | 185 | 185 | 404,000 | 370 |
| 2002-10-21 | 189 | 194 | 187 | 193 | 455,000 | 386 |
| 2002-10-18 | 186 | 192 | 186 | 190 | 368,000 | 380 |
| 2002-10-17 | 183 | 187 | 183 | 184 | 361,000 | 368 |
| 2002-10-16 | 187 | 189 | 181 | 183 | 1,107,000 | 366 |
| 2002-10-15 | 185 | 185 | 179 | 185 | 857,000 | 370 |
| 2002-10-11 | 188 | 189 | 178 | 180 | 629,000 | 360 |
| 2002-10-10 | 176 | 183 | 173 | 183 | 945,000 | 366 |
| 2002-10-09 | 191 | 191 | 183 | 183 | 657,000 | 366 |
| 2002-10-08 | 191 | 193 | 189 | 191 | 733,000 | 382 |
| 2002-10-07 | 196 | 196 | 191 | 193 | 392,000 | 386 |
| 2002-10-04 | 200 | 202 | 196 | 199 | 775,000 | 398 |
| 2002-10-03 | 209 | 211 | 205 | 206 | 709,000 | 412 |
| 2002-10-02 | 215 | 216 | 210 | 210 | 477,000 | 420 |
| 2002-10-01 | 213 | 213 | 207 | 210 | 456,000 | 420 |
| 2002-09-30 | 214 | 214 | 209 | 211 | 503,000 | 422 |
| 2002-09-27 | 212 | 219 | 211 | 218 | 1,474,000 | 436 |
| 2002-09-26 | 201 | 208 | 199 | 207 | 635,000 | 414 |
| 2002-09-25 | 198 | 200 | 195 | 198 | 331,000 | 396 |
| 2002-09-24 | 200 | 202 | 194 | 195 | 346,000 | 390 |
| 2002-09-20 | 200 | 206 | 199 | 204 | 404,000 | 408 |
| 2002-09-19 | 202 | 211 | 202 | 208 | 955,000 | 416 |
| 2002-09-18 | 198 | 199 | 194 | 199 | 247,000 | 398 |
| 2002-09-17 | 194 | 199 | 193 | 199 | 269,000 | 398 |
| 2002-09-13 | 187 | 194 | 187 | 194 | 520,000 | 388 |
| 2002-09-12 | 193 | 197 | 193 | 194 | 146,000 | 388 |
| 2002-09-11 | 196 | 198 | 194 | 198 | 180,000 | 396 |
| 2002-09-10 | 198 | 199 | 196 | 197 | 301,000 | 394 |
| 2002-09-09 | 193 | 196 | 193 | 196 | 281,000 | 392 |
| 2002-09-06 | 187 | 191 | 186 | 191 | 268,000 | 382 |
| 2002-09-05 | 187 | 193 | 187 | 192 | 388,000 | 384 |
| 2002-09-04 | 185 | 190 | 185 | 186 | 621,000 | 372 |
| 2002-09-03 | 201 | 202 | 194 | 195 | 472,000 | 390 |
| 2002-09-02 | 201 | 203 | 201 | 201 | 144,000 | 402 |
| 2002-08-30 | 200 | 205 | 200 | 205 | 416,000 | 410 |
| 2002-08-29 | 205 | 207 | 201 | 201 | 248,000 | 402 |
| 2002-08-28 | 208 | 209 | 207 | 208 | 275,000 | 416 |
| 2002-08-27 | 208 | 210 | 207 | 208 | 241,000 | 416 |
| 2002-08-26 | 206 | 209 | 206 | 209 | 230,000 | 418 |
| 2002-08-23 | 210 | 211 | 206 | 206 | 371,000 | 412 |
| 2002-08-22 | 204 | 208 | 201 | 205 | 487,000 | 410 |
| 2002-08-21 | 205 | 205 | 202 | 203 | 270,000 | 406 |
| 2002-08-20 | 206 | 208 | 203 | 203 | 295,000 | 406 |
| 2002-08-19 | 206 | 210 | 205 | 205 | 502,000 | 410 |
| 2002-08-16 | 210 | 210 | 206 | 208 | 307,000 | 416 |
| 2002-08-15 | 208 | 211 | 208 | 210 | 219,000 | 420 |
| 2002-08-14 | 211 | 211 | 207 | 208 | 433,000 | 416 |
| 2002-08-13 | 214 | 214 | 210 | 213 | 206,000 | 426 |
| 2002-08-12 | 218 | 218 | 215 | 215 | 218,000 | 430 |
| 2002-08-09 | 219 | 223 | 215 | 220 | 859,000 | 440 |
| 2002-08-08 | 211 | 214 | 209 | 211 | 302,000 | 422 |
| 2002-08-07 | 211 | 213 | 210 | 211 | 271,000 | 422 |
| 2002-08-06 | 208 | 210 | 206 | 208 | 396,000 | 416 |
| 2002-08-05 | 208 | 211 | 206 | 210 | 356,000 | 420 |
| 2002-08-02 | 207 | 210 | 206 | 207 | 259,000 | 414 |
| 2002-08-01 | 212 | 212 | 208 | 208 | 160,000 | 416 |
| 2002-07-31 | 213 | 214 | 208 | 208 | 372,000 | 416 |
| 2002-07-30 | 210 | 214 | 210 | 214 | 294,000 | 428 |
| 2002-07-29 | 207 | 210 | 206 | 206 | 351,000 | 412 |
| 2002-07-26 | 209 | 210 | 205 | 205 | 433,000 | 410 |
| 2002-07-25 | 216 | 216 | 210 | 210 | 410,000 | 420 |
| 2002-07-24 | 210 | 213 | 206 | 206 | 302,000 | 412 |
| 2002-07-23 | 208 | 214 | 208 | 212 | 270,000 | 424 |
| 2002-07-22 | 205 | 214 | 205 | 214 | 281,000 | 428 |
| 2002-07-19 | 218 | 218 | 213 | 213 | 391,000 | 426 |
| 2002-07-18 | 211 | 228 | 211 | 228 | 459,000 | 456 |
| 2002-07-17 | 211 | 212 | 207 | 209 | 322,000 | 418 |
| 2002-07-16 | 211 | 213 | 210 | 211 | 271,000 | 422 |
| 2002-07-15 | 217 | 217 | 212 | 212 | 286,000 | 424 |
| 2002-07-12 | 220 | 223 | 217 | 217 | 277,000 | 434 |
| 2002-07-11 | 224 | 225 | 218 | 219 | 610,000 | 438 |
| 2002-07-10 | 229 | 231 | 226 | 228 | 274,000 | 456 |
| 2002-07-09 | 226 | 230 | 225 | 229 | 483,000 | 458 |
| 2002-07-08 | 236 | 236 | 226 | 226 | 315,000 | 452 |
| 2002-07-05 | 226 | 232 | 226 | 231 | 667,000 | 462 |
| 2002-07-04 | 232 | 233 | 225 | 225 | 753,000 | 450 |
| 2002-07-03 | 221 | 234 | 221 | 233 | 831,000 | 466 |
| 2002-07-02 | 221 | 227 | 220 | 223 | 777,000 | 446 |
| 2002-07-01 | 218 | 226 | 218 | 226 | 1,167,000 | 452 |
| 2002-06-28 | 213 | 218 | 208 | 218 | 794,000 | 436 |
| 2002-06-27 | 211 | 214 | 203 | 204 | 1,129,000 | 408 |
| 2002-06-26 | 217 | 217 | 208 | 208 | 398,000 | 416 |
| 2002-06-25 | 220 | 221 | 217 | 217 | 309,000 | 434 |
| 2002-06-24 | 215 | 220 | 214 | 219 | 548,000 | 438 |
| 2002-06-21 | 215 | 222 | 215 | 222 | 646,000 | 444 |
| 2002-06-20 | 214 | 223 | 213 | 222 | 1,009,000 | 444 |
| 2002-06-19 | 224 | 225 | 219 | 220 | 755,000 | 440 |
| 2002-06-18 | 224 | 226 | 222 | 226 | 813,000 | 452 |
| 2002-06-17 | 224 | 226 | 218 | 220 | 863,000 | 440 |
| 2002-06-14 | 237 | 237 | 223 | 224 | 1,430,000 | 448 |
| 2002-06-13 | 240 | 242 | 231 | 232 | 809,000 | 464 |
| 2002-06-12 | 243 | 243 | 238 | 239 | 629,000 | 478 |
| 2002-06-11 | 242 | 247 | 242 | 246 | 609,000 | 492 |
| 2002-06-10 | 245 | 251 | 245 | 245 | 581,000 | 490 |
| 2002-06-07 | 241 | 248 | 241 | 248 | 854,000 | 496 |
| 2002-06-06 | 256 | 256 | 243 | 243 | 1,268,000 | 486 |
| 2002-06-05 | 258 | 258 | 252 | 254 | 1,002,000 | 508 |
| 2002-06-04 | 257 | 260 | 253 | 253 | 1,899,000 | 506 |
| 2002-06-03 | 246 | 259 | 246 | 259 | 2,079,000 | 518 |
| 2002-05-31 | 249 | 252 | 246 | 246 | 859,000 | 492 |
| 2002-05-30 | 240 | 248 | 239 | 246 | 905,000 | 492 |
| 2002-05-29 | 240 | 242 | 238 | 241 | 599,000 | 482 |
| 2002-05-28 | 247 | 247 | 241 | 243 | 568,000 | 486 |
| 2002-05-27 | 246 | 250 | 245 | 245 | 786,000 | 490 |
| 2002-05-24 | 252 | 252 | 244 | 246 | 1,272,000 | 492 |
| 2002-05-23 | 250 | 255 | 247 | 252 | 2,441,000 | 504 |
| 2002-05-22 | 241 | 249 | 240 | 248 | 2,147,000 | 496 |
| 2002-05-21 | 238 | 242 | 237 | 241 | 1,968,000 | 482 |
| 2002-05-20 | 237 | 243 | 236 | 240 | 3,187,000 | 480 |
| 2002-05-17 | 230 | 235 | 230 | 233 | 1,511,000 | 466 |
| 2002-05-16 | 228 | 230 | 225 | 230 | 912,000 | 460 |
| 2002-05-15 | 226 | 229 | 224 | 228 | 850,000 | 456 |
| 2002-05-14 | 227 | 227 | 224 | 225 | 420,000 | 450 |
| 2002-05-13 | 223 | 225 | 222 | 225 | 497,000 | 450 |
| 2002-05-10 | 227 | 227 | 223 | 224 | 774,000 | 448 |
| 2002-05-09 | 225 | 228 | 224 | 226 | 1,011,000 | 452 |
| 2002-05-08 | 221 | 225 | 221 | 223 | 551,000 | 446 |
| 2002-05-07 | 220 | 224 | 217 | 220 | 546,000 | 440 |
| 2002-05-02 | 227 | 228 | 224 | 225 | 562,000 | 450 |
| 2002-05-01 | 228 | 229 | 225 | 227 | 1,229,000 | 454 |
| 2002-04-30 | 219 | 225 | 219 | 224 | 550,000 | 448 |
| 2002-04-26 | 225 | 227 | 219 | 221 | 676,000 | 442 |
| 2002-04-25 | 228 | 228 | 221 | 222 | 626,000 | 444 |
| 2002-04-24 | 230 | 231 | 225 | 226 | 1,272,000 | 452 |
| 2002-04-23 | 220 | 230 | 219 | 227 | 2,852,000 | 454 |
| 2002-04-22 | 216 | 219 | 216 | 218 | 390,000 | 436 |
| 2002-04-19 | 215 | 216 | 213 | 216 | 273,000 | 432 |
| 2002-04-18 | 218 | 218 | 214 | 215 | 443,000 | 430 |
| 2002-04-17 | 218 | 219 | 215 | 218 | 576,000 | 436 |
| 2002-04-16 | 212 | 218 | 210 | 218 | 1,512,000 | 436 |
| 2002-04-15 | 211 | 211 | 208 | 210 | 251,000 | 420 |
| 2002-04-12 | 210 | 212 | 207 | 212 | 519,000 | 424 |
| 2002-04-11 | 216 | 217 | 210 | 213 | 452,000 | 426 |
| 2002-04-10 | 215 | 215 | 212 | 215 | 366,000 | 430 |
| 2002-04-09 | 222 | 222 | 215 | 216 | 793,000 | 432 |
| 2002-04-08 | 218 | 223 | 216 | 218 | 1,127,000 | 436 |
| 2002-04-05 | 214 | 216 | 212 | 215 | 612,000 | 430 |
| 2002-04-04 | 213 | 216 | 210 | 213 | 611,000 | 426 |
| 2002-04-03 | 206 | 213 | 205 | 211 | 647,000 | 422 |
| 2002-04-02 | 207 | 217 | 204 | 216 | 944,000 | 432 |
| 2002-04-01 | 214 | 214 | 205 | 207 | 385,000 | 414 |
| 2002-03-29 | 213 | 215 | 208 | 208 | 529,000 | 416 |
| 2002-03-28 | 215 | 215 | 211 | 212 | 742,000 | 424 |
| 2002-03-27 | 209 | 214 | 206 | 214 | 728,000 | 428 |
| 2002-03-26 | 201 | 207 | 201 | 206 | 378,000 | 412 |
| 2002-03-25 | 205 | 206 | 200 | 201 | 493,000 | 402 |
| 2002-03-22 | 208 | 208 | 198 | 204 | 1,241,000 | 408 |
| 2002-03-20 | 214 | 214 | 207 | 207 | 878,000 | 414 |
| 2002-03-19 | 209 | 211 | 209 | 211 | 472,000 | 422 |
| 2002-03-18 | 211 | 213 | 208 | 209 | 581,000 | 418 |
| 2002-03-15 | 210 | 213 | 209 | 209 | 664,000 | 418 |
| 2002-03-14 | 207 | 211 | 207 | 209 | 590,000 | 418 |
| 2002-03-13 | 215 | 217 | 207 | 207 | 947,000 | 414 |
| 2002-03-12 | 225 | 225 | 215 | 216 | 1,001,000 | 432 |
| 2002-03-11 | 224 | 225 | 220 | 223 | 1,095,000 | 446 |
| 2002-03-08 | 212 | 223 | 212 | 222 | 1,566,000 | 444 |
| 2002-03-07 | 217 | 217 | 213 | 215 | 818,000 | 430 |
| 2002-03-06 | 215 | 220 | 212 | 215 | 826,000 | 430 |
| 2002-03-05 | 222 | 223 | 214 | 216 | 1,322,000 | 432 |
| 2002-03-04 | 220 | 222 | 218 | 219 | 2,574,000 | 438 |
| 2002-03-01 | 208 | 216 | 206 | 215 | 2,760,000 | 430 |
| 2002-02-28 | 208 | 210 | 205 | 207 | 1,594,000 | 414 |
| 2002-02-27 | 198 | 208 | 198 | 207 | 1,329,000 | 414 |
| 2002-02-26 | 203 | 205 | 198 | 198 | 941,000 | 396 |
| 2002-02-25 | 208 | 208 | 200 | 202 | 1,051,000 | 404 |
| 2002-02-22 | 202 | 208 | 200 | 207 | 2,029,000 | 414 |
| 2002-02-21 | 202 | 208 | 200 | 208 | 1,734,000 | 416 |
| 2002-02-20 | 193 | 202 | 193 | 198 | 738,000 | 396 |
| 2002-02-19 | 206 | 206 | 192 | 195 | 1,047,000 | 390 |
| 2002-02-18 | 197 | 205 | 195 | 202 | 1,076,000 | 404 |
| 2002-02-15 | 192 | 194 | 190 | 192 | 947,000 | 384 |
| 2002-02-14 | 185 | 189 | 185 | 187 | 400,000 | 374 |
| 2002-02-13 | 187 | 189 | 181 | 185 | 522,000 | 370 |
| 2002-02-12 | 186 | 189 | 184 | 187 | 614,000 | 374 |
| 2002-02-08 | 178 | 184 | 177 | 181 | 769,000 | 362 |
| 2002-02-07 | 168 | 177 | 168 | 176 | 209,000 | 352 |
| 2002-02-06 | 170 | 172 | 168 | 172 | 231,000 | 344 |
| 2002-02-05 | 170 | 172 | 169 | 171 | 238,000 | 342 |
| 2002-02-04 | 173 | 174 | 170 | 172 | 150,000 | 344 |
| 2002-02-01 | 181 | 181 | 173 | 175 | 214,000 | 350 |
| 2002-01-31 | 178 | 180 | 178 | 178 | 127,000 | 356 |
| 2002-01-30 | 180 | 183 | 178 | 181 | 207,000 | 362 |
| 2002-01-29 | 181 | 183 | 178 | 182 | 325,000 | 364 |
| 2002-01-28 | 184 | 185 | 181 | 182 | 321,000 | 364 |
| 2002-01-25 | 177 | 185 | 175 | 183 | 691,000 | 366 |
| 2002-01-24 | 174 | 177 | 168 | 177 | 494,000 | 354 |
| 2002-01-23 | 174 | 176 | 170 | 176 | 346,000 | 352 |
| 2002-01-22 | 174 | 176 | 171 | 175 | 324,000 | 350 |
| 2002-01-21 | 171 | 176 | 166 | 174 | 590,000 | 348 |
| 2002-01-18 | 173 | 173 | 170 | 173 | 334,000 | 346 |
| 2002-01-17 | 171 | 171 | 166 | 169 | 541,000 | 338 |
| 2002-01-16 | 173 | 173 | 168 | 171 | 986,000 | 342 |
| 2002-01-15 | 171 | 178 | 171 | 173 | 478,000 | 346 |
| 2002-01-11 | 185 | 189 | 183 | 185 | 871,000 | 370 |
| 2002-01-10 | 186 | 190 | 182 | 185 | 835,000 | 370 |
| 2002-01-09 | 181 | 183 | 178 | 180 | 278,000 | 360 |
| 2002-01-08 | 185 | 185 | 178 | 178 | 407,000 | 356 |
| 2002-01-07 | 182 | 185 | 181 | 185 | 349,000 | 370 |
| 2002-01-04 | 179 | 180 | 177 | 180 | 165,000 | 360 |
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
