8804 東京建物(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 411 | 430 | 411 | 429 | 543,000 | 858 |
| 2003-12-29 | 410 | 412 | 406 | 409 | 379,000 | 818 |
| 2003-12-26 | 404 | 406 | 396 | 405 | 591,000 | 810 |
| 2003-12-25 | 403 | 403 | 395 | 399 | 332,000 | 798 |
| 2003-12-24 | 399 | 404 | 399 | 403 | 551,000 | 806 |
| 2003-12-22 | 397 | 404 | 397 | 404 | 594,000 | 808 |
| 2003-12-19 | 399 | 404 | 396 | 397 | 796,000 | 794 |
| 2003-12-18 | 396 | 405 | 395 | 403 | 508,000 | 806 |
| 2003-12-17 | 405 | 405 | 391 | 391 | 550,000 | 782 |
| 2003-12-16 | 400 | 406 | 400 | 404 | 501,000 | 808 |
| 2003-12-15 | 395 | 416 | 394 | 415 | 1,083,000 | 830 |
| 2003-12-12 | 380 | 393 | 379 | 390 | 1,191,000 | 780 |
| 2003-12-11 | 387 | 390 | 374 | 385 | 641,000 | 770 |
| 2003-12-10 | 390 | 390 | 382 | 386 | 554,000 | 772 |
| 2003-12-09 | 391 | 393 | 383 | 390 | 663,000 | 780 |
| 2003-12-08 | 400 | 404 | 378 | 381 | 1,035,000 | 762 |
| 2003-12-05 | 418 | 422 | 411 | 415 | 630,000 | 830 |
| 2003-12-04 | 420 | 427 | 414 | 416 | 1,174,000 | 832 |
| 2003-12-03 | 432 | 433 | 415 | 417 | 1,740,000 | 834 |
| 2003-12-02 | 453 | 455 | 431 | 437 | 643,000 | 874 |
| 2003-12-01 | 424 | 450 | 420 | 443 | 1,926,000 | 886 |
| 2003-11-28 | 457 | 461 | 426 | 449 | 880,000 | 898 |
| 2003-11-27 | 442 | 468 | 442 | 467 | 2,280,000 | 934 |
| 2003-11-26 | 420 | 450 | 417 | 441 | 1,221,000 | 882 |
| 2003-11-25 | 405 | 420 | 402 | 416 | 734,000 | 832 |
| 2003-11-21 | 385 | 394 | 374 | 390 | 746,000 | 780 |
| 2003-11-20 | 380 | 382 | 366 | 380 | 477,000 | 760 |
| 2003-11-19 | 362 | 383 | 362 | 374 | 978,000 | 748 |
| 2003-11-18 | 363 | 384 | 360 | 377 | 1,449,000 | 754 |
| 2003-11-17 | 385 | 386 | 365 | 368 | 1,403,000 | 736 |
| 2003-11-14 | 397 | 408 | 393 | 399 | 1,360,000 | 798 |
| 2003-11-13 | 390 | 400 | 389 | 392 | 949,000 | 784 |
| 2003-11-12 | 389 | 402 | 380 | 381 | 1,942,000 | 762 |
| 2003-11-11 | 378 | 392 | 353 | 385 | 1,383,000 | 770 |
| 2003-11-10 | 409 | 409 | 395 | 398 | 509,000 | 796 |
| 2003-11-07 | 417 | 420 | 391 | 413 | 1,750,000 | 826 |
| 2003-11-06 | 436 | 439 | 413 | 416 | 1,264,000 | 832 |
| 2003-11-05 | 449 | 452 | 435 | 444 | 1,070,000 | 888 |
| 2003-11-04 | 461 | 467 | 447 | 452 | 848,000 | 904 |
| 2003-10-31 | 458 | 463 | 445 | 452 | 1,255,000 | 904 |
| 2003-10-30 | 466 | 466 | 457 | 463 | 1,423,000 | 926 |
| 2003-10-29 | 486 | 491 | 464 | 471 | 1,420,000 | 942 |
| 2003-10-28 | 469 | 486 | 465 | 476 | 1,414,000 | 952 |
| 2003-10-27 | 434 | 461 | 432 | 459 | 1,173,000 | 918 |
| 2003-10-24 | 448 | 459 | 428 | 435 | 1,419,000 | 870 |
| 2003-10-23 | 440 | 469 | 432 | 438 | 2,293,000 | 876 |
| 2003-10-22 | 490 | 517 | 456 | 460 | 2,272,000 | 920 |
| 2003-10-21 | 532 | 532 | 501 | 505 | 1,602,000 | 1,010 |
| 2003-10-20 | 510 | 550 | 508 | 532 | 2,632,000 | 1,064 |
| 2003-10-17 | 481 | 510 | 481 | 506 | 2,886,000 | 1,012 |
| 2003-10-16 | 479 | 479 | 470 | 474 | 1,652,000 | 948 |
| 2003-10-15 | 479 | 482 | 461 | 475 | 1,923,000 | 950 |
| 2003-10-14 | 452 | 481 | 452 | 477 | 6,384,000 | 954 |
| 2003-10-10 | 427 | 445 | 423 | 442 | 3,841,000 | 884 |
| 2003-10-09 | 413 | 421 | 412 | 417 | 845,000 | 834 |
| 2003-10-08 | 418 | 422 | 411 | 411 | 715,000 | 822 |
| 2003-10-07 | 417 | 426 | 412 | 418 | 1,148,000 | 836 |
| 2003-10-06 | 419 | 424 | 410 | 414 | 805,000 | 828 |
| 2003-10-03 | 424 | 427 | 407 | 415 | 2,077,000 | 830 |
| 2003-10-02 | 395 | 433 | 393 | 427 | 5,487,000 | 854 |
| 2003-10-01 | 372 | 387 | 372 | 386 | 963,000 | 772 |
| 2003-09-30 | 370 | 382 | 366 | 377 | 1,023,000 | 754 |
| 2003-09-29 | 378 | 382 | 368 | 370 | 814,000 | 740 |
| 2003-09-26 | 377 | 379 | 369 | 377 | 1,010,000 | 754 |
| 2003-09-25 | 380 | 380 | 371 | 377 | 1,611,000 | 754 |
| 2003-09-24 | 370 | 389 | 367 | 389 | 3,721,000 | 778 |
| 2003-09-22 | 362 | 375 | 355 | 359 | 2,381,000 | 718 |
| 2003-09-19 | 354 | 364 | 354 | 364 | 2,641,000 | 728 |
| 2003-09-18 | 348 | 353 | 348 | 351 | 1,201,000 | 702 |
| 2003-09-17 | 355 | 364 | 348 | 352 | 2,489,000 | 704 |
| 2003-09-16 | 338 | 352 | 336 | 348 | 2,222,000 | 696 |
| 2003-09-12 | 337 | 337 | 330 | 334 | 1,654,000 | 668 |
| 2003-09-11 | 328 | 335 | 320 | 324 | 1,159,000 | 648 |
| 2003-09-10 | 338 | 342 | 334 | 339 | 1,757,000 | 678 |
| 2003-09-09 | 325 | 340 | 324 | 335 | 1,844,000 | 670 |
| 2003-09-08 | 313 | 321 | 309 | 320 | 1,260,000 | 640 |
| 2003-09-05 | 322 | 322 | 302 | 308 | 2,061,000 | 616 |
| 2003-09-04 | 328 | 334 | 319 | 319 | 1,854,000 | 638 |
| 2003-09-03 | 345 | 345 | 326 | 335 | 1,708,000 | 670 |
| 2003-09-02 | 357 | 358 | 339 | 341 | 2,016,000 | 682 |
| 2003-09-01 | 340 | 359 | 338 | 356 | 3,187,000 | 712 |
| 2003-08-29 | 335 | 346 | 328 | 345 | 2,558,000 | 690 |
| 2003-08-28 | 325 | 338 | 322 | 334 | 2,891,000 | 668 |
| 2003-08-27 | 314 | 338 | 309 | 330 | 4,086,000 | 660 |
| 2003-08-26 | 312 | 312 | 304 | 310 | 1,076,000 | 620 |
| 2003-08-25 | 307 | 319 | 307 | 313 | 1,893,000 | 626 |
| 2003-08-22 | 311 | 320 | 298 | 304 | 3,545,000 | 608 |
| 2003-08-21 | 295 | 298 | 289 | 298 | 2,271,000 | 596 |
| 2003-08-20 | 285 | 296 | 273 | 288 | 1,584,000 | 576 |
| 2003-08-19 | 286 | 300 | 279 | 284 | 2,893,000 | 568 |
| 2003-08-18 | 265 | 290 | 263 | 286 | 2,570,000 | 572 |
| 2003-08-15 | 266 | 266 | 260 | 263 | 708,000 | 526 |
| 2003-08-14 | 255 | 264 | 253 | 262 | 1,882,000 | 524 |
| 2003-08-13 | 248 | 250 | 245 | 246 | 504,000 | 492 |
| 2003-08-12 | 249 | 249 | 244 | 246 | 355,000 | 492 |
| 2003-08-11 | 245 | 247 | 242 | 245 | 404,000 | 490 |
| 2003-08-08 | 242 | 244 | 240 | 244 | 328,000 | 488 |
| 2003-08-07 | 244 | 249 | 240 | 241 | 399,000 | 482 |
| 2003-08-06 | 242 | 250 | 242 | 249 | 451,000 | 498 |
| 2003-08-05 | 250 | 253 | 246 | 246 | 324,000 | 492 |
| 2003-08-04 | 255 | 255 | 251 | 252 | 347,000 | 504 |
| 2003-08-01 | 255 | 257 | 252 | 254 | 634,000 | 508 |
| 2003-07-31 | 251 | 261 | 246 | 255 | 2,915,000 | 510 |
| 2003-07-30 | 240 | 243 | 240 | 241 | 218,000 | 482 |
| 2003-07-29 | 242 | 246 | 240 | 244 | 274,000 | 488 |
| 2003-07-28 | 245 | 247 | 243 | 247 | 134,000 | 494 |
| 2003-07-25 | 250 | 250 | 239 | 243 | 269,000 | 486 |
| 2003-07-24 | 251 | 251 | 246 | 247 | 456,000 | 494 |
| 2003-07-23 | 238 | 251 | 238 | 250 | 725,000 | 500 |
| 2003-07-22 | 237 | 243 | 235 | 243 | 391,000 | 486 |
| 2003-07-18 | 232 | 239 | 232 | 236 | 369,000 | 472 |
| 2003-07-17 | 238 | 239 | 236 | 236 | 528,000 | 472 |
| 2003-07-16 | 244 | 245 | 237 | 238 | 465,000 | 476 |
| 2003-07-15 | 243 | 246 | 240 | 241 | 829,000 | 482 |
| 2003-07-14 | 235 | 241 | 235 | 238 | 668,000 | 476 |
| 2003-07-11 | 236 | 237 | 232 | 233 | 438,000 | 466 |
| 2003-07-10 | 238 | 242 | 235 | 235 | 385,000 | 470 |
| 2003-07-09 | 230 | 245 | 230 | 243 | 601,000 | 486 |
| 2003-07-08 | 241 | 245 | 235 | 235 | 439,000 | 470 |
| 2003-07-07 | 241 | 247 | 210 | 241 | 513,000 | 482 |
| 2003-07-04 | 237 | 248 | 237 | 244 | 397,000 | 488 |
| 2003-07-03 | 259 | 264 | 244 | 249 | 1,535,000 | 498 |
| 2003-07-02 | 248 | 258 | 247 | 257 | 3,659,000 | 514 |
| 2003-07-01 | 238 | 249 | 238 | 243 | 941,000 | 486 |
| 2003-06-30 | 236 | 237 | 234 | 235 | 256,000 | 470 |
| 2003-06-27 | 237 | 239 | 235 | 237 | 170,000 | 474 |
| 2003-06-26 | 235 | 237 | 231 | 235 | 251,000 | 470 |
| 2003-06-25 | 238 | 240 | 232 | 237 | 345,000 | 474 |
| 2003-06-24 | 245 | 245 | 237 | 238 | 837,000 | 476 |
| 2003-06-23 | 243 | 250 | 243 | 247 | 658,000 | 494 |
| 2003-06-20 | 240 | 248 | 240 | 243 | 1,100,000 | 486 |
| 2003-06-19 | 239 | 242 | 239 | 242 | 412,000 | 484 |
| 2003-06-18 | 238 | 242 | 238 | 238 | 284,000 | 476 |
| 2003-06-17 | 237 | 240 | 236 | 236 | 264,000 | 472 |
| 2003-06-16 | 237 | 238 | 234 | 236 | 260,000 | 472 |
| 2003-06-13 | 243 | 243 | 239 | 241 | 777,000 | 482 |
| 2003-06-12 | 240 | 246 | 234 | 244 | 876,000 | 488 |
| 2003-06-11 | 240 | 247 | 239 | 239 | 1,090,000 | 478 |
| 2003-06-10 | 232 | 240 | 232 | 239 | 839,000 | 478 |
| 2003-06-09 | 230 | 235 | 230 | 232 | 617,000 | 464 |
| 2003-06-06 | 231 | 234 | 229 | 230 | 441,000 | 460 |
| 2003-06-05 | 225 | 231 | 225 | 231 | 444,000 | 462 |
| 2003-06-04 | 230 | 231 | 225 | 225 | 428,000 | 450 |
| 2003-06-03 | 230 | 235 | 229 | 231 | 459,000 | 462 |
| 2003-06-02 | 234 | 235 | 230 | 230 | 442,000 | 460 |
| 2003-05-30 | 230 | 238 | 230 | 234 | 670,000 | 468 |
| 2003-05-29 | 225 | 238 | 225 | 237 | 951,000 | 474 |
| 2003-05-28 | 218 | 225 | 218 | 223 | 519,000 | 446 |
| 2003-05-27 | 217 | 221 | 217 | 217 | 369,000 | 434 |
| 2003-05-26 | 217 | 221 | 215 | 219 | 464,000 | 438 |
| 2003-05-23 | 213 | 218 | 213 | 214 | 688,000 | 428 |
| 2003-05-22 | 211 | 213 | 211 | 212 | 294,000 | 424 |
| 2003-05-21 | 210 | 213 | 210 | 210 | 515,000 | 420 |
| 2003-05-20 | 204 | 209 | 204 | 209 | 338,000 | 418 |
| 2003-05-19 | 208 | 209 | 204 | 204 | 403,000 | 408 |
| 2003-05-16 | 209 | 209 | 204 | 205 | 287,000 | 410 |
| 2003-05-15 | 210 | 212 | 209 | 209 | 365,000 | 418 |
| 2003-05-14 | 210 | 213 | 209 | 209 | 363,000 | 418 |
| 2003-05-13 | 210 | 213 | 210 | 211 | 344,000 | 422 |
| 2003-05-12 | 212 | 214 | 210 | 214 | 349,000 | 428 |
| 2003-05-09 | 203 | 212 | 203 | 212 | 1,521,000 | 424 |
| 2003-05-08 | 202 | 207 | 202 | 205 | 441,000 | 410 |
| 2003-05-07 | 203 | 204 | 202 | 204 | 221,000 | 408 |
| 2003-05-06 | 199 | 203 | 199 | 203 | 275,000 | 406 |
| 2003-05-02 | 198 | 201 | 198 | 200 | 148,000 | 400 |
| 2003-05-01 | 195 | 200 | 195 | 197 | 205,000 | 394 |
| 2003-04-30 | 194 | 198 | 194 | 195 | 197,000 | 390 |
| 2003-04-28 | 193 | 196 | 193 | 195 | 141,000 | 390 |
| 2003-04-25 | 198 | 198 | 193 | 195 | 451,000 | 390 |
| 2003-04-24 | 195 | 199 | 195 | 197 | 128,000 | 394 |
| 2003-04-23 | 197 | 198 | 195 | 195 | 217,000 | 390 |
| 2003-04-22 | 200 | 202 | 196 | 196 | 137,000 | 392 |
| 2003-04-21 | 198 | 204 | 198 | 203 | 247,000 | 406 |
| 2003-04-18 | 201 | 201 | 197 | 197 | 263,000 | 394 |
| 2003-04-17 | 196 | 203 | 195 | 201 | 590,000 | 402 |
| 2003-04-16 | 194 | 196 | 193 | 195 | 189,000 | 390 |
| 2003-04-15 | 193 | 195 | 192 | 193 | 182,000 | 386 |
| 2003-04-14 | 196 | 196 | 191 | 195 | 167,000 | 390 |
| 2003-04-11 | 196 | 196 | 191 | 194 | 303,000 | 388 |
| 2003-04-10 | 195 | 198 | 195 | 196 | 370,000 | 392 |
| 2003-04-09 | 195 | 198 | 195 | 197 | 231,000 | 394 |
| 2003-04-08 | 198 | 199 | 195 | 198 | 300,000 | 396 |
| 2003-04-07 | 195 | 199 | 191 | 197 | 265,000 | 394 |
| 2003-04-04 | 196 | 196 | 192 | 194 | 184,000 | 388 |
| 2003-04-03 | 196 | 197 | 193 | 193 | 240,000 | 386 |
| 2003-04-02 | 194 | 196 | 194 | 195 | 237,000 | 390 |
| 2003-04-01 | 195 | 197 | 192 | 194 | 193,000 | 388 |
| 2003-03-31 | 194 | 200 | 192 | 192 | 178,000 | 384 |
| 2003-03-28 | 200 | 203 | 198 | 203 | 180,000 | 406 |
| 2003-03-27 | 203 | 205 | 202 | 203 | 301,000 | 406 |
| 2003-03-26 | 202 | 208 | 201 | 206 | 599,000 | 412 |
| 2003-03-25 | 197 | 202 | 196 | 201 | 538,000 | 402 |
| 2003-03-24 | 199 | 203 | 197 | 202 | 741,000 | 404 |
| 2003-03-20 | 193 | 196 | 193 | 194 | 548,000 | 388 |
| 2003-03-19 | 189 | 192 | 185 | 191 | 493,000 | 382 |
| 2003-03-18 | 188 | 191 | 187 | 187 | 254,000 | 374 |
| 2003-03-17 | 190 | 190 | 184 | 184 | 197,000 | 368 |
| 2003-03-14 | 194 | 194 | 188 | 188 | 690,000 | 376 |
| 2003-03-13 | 184 | 188 | 182 | 186 | 400,000 | 372 |
| 2003-03-12 | 183 | 185 | 181 | 181 | 371,000 | 362 |
| 2003-03-11 | 184 | 187 | 183 | 183 | 351,000 | 366 |
| 2003-03-10 | 188 | 190 | 181 | 183 | 369,000 | 366 |
| 2003-03-07 | 195 | 196 | 189 | 190 | 435,000 | 380 |
| 2003-03-06 | 196 | 199 | 195 | 196 | 358,000 | 392 |
| 2003-03-05 | 194 | 196 | 193 | 195 | 343,000 | 390 |
| 2003-03-04 | 194 | 196 | 193 | 195 | 268,000 | 390 |
| 2003-03-03 | 193 | 194 | 192 | 193 | 329,000 | 386 |
| 2003-02-28 | 195 | 196 | 193 | 193 | 288,000 | 386 |
| 2003-02-27 | 190 | 194 | 188 | 194 | 431,000 | 388 |
| 2003-02-26 | 189 | 190 | 189 | 190 | 395,000 | 380 |
| 2003-02-25 | 195 | 195 | 186 | 189 | 806,000 | 378 |
| 2003-02-24 | 196 | 198 | 195 | 195 | 379,000 | 390 |
| 2003-02-21 | 200 | 201 | 196 | 196 | 504,000 | 392 |
| 2003-02-20 | 199 | 201 | 197 | 200 | 628,000 | 400 |
| 2003-02-19 | 202 | 204 | 199 | 199 | 530,000 | 398 |
| 2003-02-18 | 199 | 204 | 198 | 204 | 846,000 | 408 |
| 2003-02-17 | 196 | 199 | 195 | 198 | 793,000 | 396 |
| 2003-02-14 | 194 | 196 | 193 | 194 | 1,149,000 | 388 |
| 2003-02-13 | 190 | 191 | 188 | 190 | 393,000 | 380 |
| 2003-02-12 | 185 | 191 | 185 | 188 | 817,000 | 376 |
| 2003-02-10 | 181 | 184 | 180 | 184 | 188,000 | 368 |
| 2003-02-07 | 177 | 182 | 177 | 181 | 314,000 | 362 |
| 2003-02-06 | 180 | 182 | 177 | 178 | 258,000 | 356 |
| 2003-02-05 | 179 | 181 | 177 | 179 | 249,000 | 358 |
| 2003-02-04 | 178 | 180 | 177 | 179 | 185,000 | 358 |
| 2003-02-03 | 177 | 178 | 175 | 178 | 290,000 | 356 |
| 2003-01-31 | 174 | 178 | 172 | 174 | 344,000 | 348 |
| 2003-01-30 | 177 | 177 | 174 | 174 | 204,000 | 348 |
| 2003-01-29 | 180 | 180 | 173 | 174 | 289,000 | 348 |
| 2003-01-28 | 181 | 181 | 178 | 178 | 327,000 | 356 |
| 2003-01-27 | 184 | 184 | 180 | 181 | 255,000 | 362 |
| 2003-01-24 | 187 | 187 | 182 | 183 | 229,000 | 366 |
| 2003-01-23 | 185 | 186 | 183 | 185 | 289,000 | 370 |
| 2003-01-22 | 187 | 190 | 184 | 184 | 388,000 | 368 |
| 2003-01-21 | 183 | 187 | 182 | 186 | 572,000 | 372 |
| 2003-01-20 | 188 | 188 | 184 | 184 | 553,000 | 368 |
| 2003-01-17 | 182 | 190 | 181 | 187 | 1,505,000 | 374 |
| 2003-01-16 | 176 | 183 | 175 | 183 | 557,000 | 366 |
| 2003-01-15 | 176 | 178 | 175 | 176 | 344,000 | 352 |
| 2003-01-14 | 178 | 178 | 175 | 177 | 171,000 | 354 |
| 2003-01-10 | 174 | 177 | 174 | 175 | 196,000 | 350 |
| 2003-01-09 | 178 | 178 | 172 | 176 | 254,000 | 352 |
| 2003-01-08 | 178 | 179 | 177 | 178 | 79,000 | 356 |
| 2003-01-07 | 183 | 184 | 180 | 181 | 211,000 | 362 |
| 2003-01-06 | 181 | 184 | 181 | 183 | 191,000 | 366 |
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
