8804 東京建物(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 405 | 409 | 398 | 403 | 1,492,000 | 806 |
| 2008-12-29 | 412 | 430 | 400 | 404 | 3,033,000 | 808 |
| 2008-12-26 | 386 | 409 | 386 | 409 | 2,622,000 | 818 |
| 2008-12-25 | 386 | 396 | 378 | 391 | 3,454,000 | 782 |
| 2008-12-24 | 416 | 425 | 385 | 399 | 6,408,000 | 798 |
| 2008-12-22 | 423 | 435 | 416 | 429 | 5,255,000 | 858 |
| 2008-12-19 | 432 | 455 | 416 | 428 | 12,843,000 | 856 |
| 2008-12-18 | 422 | 443 | 408 | 427 | 11,625,000 | 854 |
| 2008-12-17 | 410 | 441 | 388 | 412 | 17,598,000 | 824 |
| 2008-12-16 | 391 | 411 | 384 | 390 | 9,622,000 | 780 |
| 2008-12-15 | 380 | 401 | 373 | 400 | 10,628,000 | 800 |
| 2008-12-12 | 380 | 389 | 338 | 356 | 18,960,000 | 712 |
| 2008-12-11 | 312 | 375 | 311 | 375 | 19,593,000 | 750 |
| 2008-12-10 | 275 | 332 | 273 | 319 | 21,164,000 | 638 |
| 2008-12-09 | 244 | 278 | 244 | 275 | 10,500,000 | 550 |
| 2008-12-08 | 239 | 246 | 232 | 241 | 5,158,000 | 482 |
| 2008-12-05 | 240 | 254 | 234 | 245 | 5,368,000 | 490 |
| 2008-12-04 | 270 | 273 | 249 | 250 | 4,548,000 | 500 |
| 2008-12-03 | 279 | 286 | 271 | 275 | 2,825,000 | 550 |
| 2008-12-02 | 274 | 289 | 274 | 274 | 3,922,000 | 548 |
| 2008-12-01 | 314 | 314 | 298 | 299 | 3,459,000 | 598 |
| 2008-11-28 | 307 | 315 | 295 | 313 | 3,725,000 | 626 |
| 2008-11-27 | 297 | 305 | 291 | 300 | 5,422,000 | 600 |
| 2008-11-26 | 272 | 290 | 270 | 277 | 4,093,000 | 554 |
| 2008-11-25 | 280 | 286 | 267 | 282 | 7,990,000 | 564 |
| 2008-11-21 | 226 | 263 | 224 | 260 | 5,918,000 | 520 |
| 2008-11-20 | 236 | 244 | 234 | 236 | 4,673,000 | 472 |
| 2008-11-19 | 272 | 279 | 253 | 255 | 6,741,000 | 510 |
| 2008-11-18 | 280 | 283 | 269 | 271 | 5,598,000 | 542 |
| 2008-11-17 | 302 | 303 | 277 | 293 | 7,140,000 | 586 |
| 2008-11-14 | 349 | 354 | 308 | 312 | 7,364,000 | 624 |
| 2008-11-13 | 339 | 346 | 335 | 339 | 2,701,000 | 678 |
| 2008-11-12 | 372 | 377 | 355 | 359 | 3,464,000 | 718 |
| 2008-11-11 | 378 | 389 | 371 | 386 | 4,786,000 | 772 |
| 2008-11-10 | 402 | 409 | 382 | 394 | 4,679,000 | 788 |
| 2008-11-07 | 400 | 404 | 371 | 397 | 5,481,000 | 794 |
| 2008-11-06 | 421 | 446 | 406 | 418 | 9,223,000 | 836 |
| 2008-11-05 | 420 | 439 | 414 | 436 | 4,687,000 | 872 |
| 2008-11-04 | 396 | 413 | 384 | 400 | 4,669,000 | 800 |
| 2008-10-31 | 410 | 412 | 383 | 396 | 6,814,000 | 792 |
| 2008-10-30 | 387 | 410 | 372 | 407 | 6,103,000 | 814 |
| 2008-10-29 | 393 | 413 | 365 | 377 | 5,749,000 | 754 |
| 2008-10-28 | 365 | 369 | 320 | 353 | 8,375,000 | 706 |
| 2008-10-27 | 414 | 427 | 378 | 380 | 7,142,000 | 760 |
| 2008-10-24 | 425 | 438 | 394 | 419 | 10,782,000 | 838 |
| 2008-10-23 | 377 | 410 | 357 | 410 | 6,808,000 | 820 |
| 2008-10-22 | 403 | 405 | 384 | 387 | 3,469,000 | 774 |
| 2008-10-21 | 404 | 415 | 402 | 413 | 4,129,000 | 826 |
| 2008-10-20 | 353 | 390 | 345 | 384 | 4,928,000 | 768 |
| 2008-10-17 | 383 | 396 | 348 | 358 | 5,163,000 | 716 |
| 2008-10-16 | 391 | 391 | 369 | 374 | 5,999,000 | 748 |
| 2008-10-15 | 409 | 436 | 404 | 431 | 6,455,000 | 862 |
| 2008-10-14 | 410 | 420 | 397 | 420 | 2,898,000 | 840 |
| 2008-10-10 | 337 | 353 | 330 | 340 | 5,459,000 | 680 |
| 2008-10-09 | 363 | 407 | 360 | 377 | 6,718,000 | 754 |
| 2008-10-08 | 388 | 398 | 355 | 368 | 5,761,000 | 736 |
| 2008-10-07 | 375 | 432 | 352 | 408 | 7,291,000 | 816 |
| 2008-10-06 | 410 | 415 | 391 | 399 | 5,375,000 | 798 |
| 2008-10-03 | 449 | 451 | 424 | 429 | 5,295,000 | 858 |
| 2008-10-02 | 472 | 489 | 451 | 456 | 7,168,000 | 912 |
| 2008-10-01 | 502 | 503 | 465 | 467 | 5,956,000 | 934 |
| 2008-09-30 | 480 | 491 | 471 | 487 | 8,468,000 | 974 |
| 2008-09-29 | 522 | 531 | 511 | 512 | 5,641,000 | 1,024 |
| 2008-09-26 | 559 | 563 | 528 | 532 | 5,391,000 | 1,064 |
| 2008-09-25 | 553 | 564 | 546 | 549 | 5,760,000 | 1,098 |
| 2008-09-24 | 591 | 591 | 555 | 556 | 7,249,000 | 1,112 |
| 2008-09-22 | 594 | 620 | 587 | 611 | 7,493,000 | 1,222 |
| 2008-09-19 | 568 | 573 | 538 | 564 | 9,385,000 | 1,128 |
| 2008-09-18 | 522 | 562 | 520 | 552 | 8,115,000 | 1,104 |
| 2008-09-17 | 600 | 620 | 550 | 562 | 12,864,000 | 1,124 |
| 2008-09-16 | 600 | 626 | 585 | 601 | 11,054,000 | 1,202 |
| 2008-09-12 | 651 | 666 | 621 | 657 | 13,107,000 | 1,314 |
| 2008-09-11 | 664 | 727 | 609 | 646 | 19,166,000 | 1,292 |
| 2008-09-10 | 575 | 693 | 571 | 684 | 19,480,000 | 1,368 |
| 2008-09-09 | 600 | 613 | 575 | 593 | 10,304,000 | 1,186 |
| 2008-09-08 | 570 | 605 | 560 | 600 | 9,131,000 | 1,200 |
| 2008-09-05 | 502 | 524 | 502 | 520 | 4,123,000 | 1,040 |
| 2008-09-04 | 516 | 533 | 508 | 525 | 6,097,000 | 1,050 |
| 2008-09-03 | 561 | 565 | 519 | 526 | 6,523,000 | 1,052 |
| 2008-09-02 | 549 | 576 | 546 | 560 | 10,397,000 | 1,120 |
| 2008-09-01 | 516 | 537 | 513 | 536 | 4,678,000 | 1,072 |
| 2008-08-29 | 520 | 540 | 510 | 531 | 5,113,000 | 1,062 |
| 2008-08-28 | 527 | 529 | 504 | 505 | 4,873,000 | 1,010 |
| 2008-08-27 | 539 | 548 | 525 | 526 | 4,327,000 | 1,052 |
| 2008-08-26 | 545 | 552 | 534 | 549 | 5,082,000 | 1,098 |
| 2008-08-25 | 562 | 576 | 560 | 565 | 5,203,000 | 1,130 |
| 2008-08-22 | 546 | 578 | 540 | 560 | 9,802,000 | 1,120 |
| 2008-08-21 | 548 | 575 | 530 | 556 | 17,940,000 | 1,112 |
| 2008-08-20 | 482 | 534 | 481 | 529 | 7,382,000 | 1,058 |
| 2008-08-19 | 495 | 505 | 487 | 492 | 8,130,000 | 984 |
| 2008-08-18 | 481 | 515 | 480 | 505 | 6,456,000 | 1,010 |
| 2008-08-15 | 470 | 486 | 457 | 486 | 7,566,000 | 972 |
| 2008-08-14 | 464 | 478 | 452 | 474 | 8,317,000 | 948 |
| 2008-08-13 | 504 | 504 | 479 | 484 | 6,050,000 | 968 |
| 2008-08-12 | 509 | 523 | 500 | 503 | 4,659,000 | 1,006 |
| 2008-08-11 | 523 | 526 | 507 | 519 | 4,873,000 | 1,038 |
| 2008-08-08 | 485 | 508 | 474 | 503 | 5,388,000 | 1,006 |
| 2008-08-07 | 498 | 499 | 478 | 490 | 5,546,000 | 980 |
| 2008-08-06 | 483 | 510 | 483 | 508 | 4,417,000 | 1,016 |
| 2008-08-05 | 492 | 494 | 464 | 471 | 5,881,000 | 942 |
| 2008-08-04 | 496 | 505 | 489 | 491 | 5,303,000 | 982 |
| 2008-08-01 | 538 | 540 | 501 | 501 | 5,647,000 | 1,002 |
| 2008-07-31 | 565 | 569 | 528 | 537 | 5,907,000 | 1,074 |
| 2008-07-30 | 552 | 562 | 544 | 557 | 5,170,000 | 1,114 |
| 2008-07-29 | 530 | 536 | 518 | 532 | 5,482,000 | 1,064 |
| 2008-07-28 | 535 | 567 | 534 | 550 | 4,546,000 | 1,100 |
| 2008-07-25 | 550 | 551 | 530 | 537 | 4,683,000 | 1,074 |
| 2008-07-24 | 557 | 573 | 548 | 573 | 6,692,000 | 1,146 |
| 2008-07-23 | 534 | 557 | 519 | 540 | 9,080,000 | 1,080 |
| 2008-07-22 | 507 | 518 | 482 | 514 | 9,140,000 | 1,028 |
| 2008-07-18 | 545 | 549 | 504 | 506 | 8,235,000 | 1,012 |
| 2008-07-17 | 538 | 550 | 529 | 536 | 6,758,000 | 1,072 |
| 2008-07-16 | 532 | 538 | 513 | 517 | 8,004,000 | 1,034 |
| 2008-07-15 | 560 | 564 | 531 | 533 | 6,393,000 | 1,066 |
| 2008-07-14 | 581 | 597 | 569 | 575 | 5,758,000 | 1,150 |
| 2008-07-11 | 582 | 594 | 560 | 573 | 8,491,000 | 1,146 |
| 2008-07-10 | 550 | 601 | 549 | 598 | 9,849,000 | 1,196 |
| 2008-07-09 | 565 | 582 | 556 | 562 | 7,469,000 | 1,124 |
| 2008-07-08 | 576 | 584 | 544 | 550 | 8,617,000 | 1,100 |
| 2008-07-07 | 565 | 601 | 544 | 586 | 10,826,000 | 1,172 |
| 2008-07-04 | 568 | 575 | 521 | 551 | 14,298,000 | 1,102 |
| 2008-07-03 | 561 | 595 | 550 | 587 | 11,938,000 | 1,174 |
| 2008-07-02 | 584 | 585 | 563 | 572 | 11,787,000 | 1,144 |
| 2008-07-01 | 628 | 630 | 588 | 588 | 16,579,000 | 1,176 |
| 2008-06-30 | 693 | 717 | 682 | 687 | 7,207,000 | 1,374 |
| 2008-06-27 | 689 | 696 | 666 | 683 | 4,434,000 | 1,366 |
| 2008-06-26 | 720 | 727 | 702 | 709 | 3,823,000 | 1,418 |
| 2008-06-25 | 703 | 704 | 679 | 702 | 4,240,000 | 1,404 |
| 2008-06-24 | 718 | 733 | 703 | 720 | 4,337,000 | 1,440 |
| 2008-06-23 | 730 | 739 | 719 | 726 | 2,519,000 | 1,452 |
| 2008-06-20 | 765 | 771 | 742 | 747 | 2,340,000 | 1,494 |
| 2008-06-19 | 780 | 783 | 743 | 759 | 3,038,000 | 1,518 |
| 2008-06-18 | 785 | 806 | 780 | 795 | 2,124,000 | 1,590 |
| 2008-06-17 | 790 | 801 | 774 | 784 | 3,407,000 | 1,568 |
| 2008-06-16 | 768 | 800 | 752 | 800 | 3,809,000 | 1,600 |
| 2008-06-13 | 734 | 762 | 715 | 758 | 5,512,000 | 1,516 |
| 2008-06-12 | 761 | 761 | 730 | 742 | 5,534,000 | 1,484 |
| 2008-06-11 | 788 | 802 | 757 | 771 | 4,663,000 | 1,542 |
| 2008-06-10 | 812 | 813 | 772 | 778 | 4,010,000 | 1,556 |
| 2008-06-09 | 782 | 828 | 782 | 807 | 3,728,000 | 1,614 |
| 2008-06-06 | 848 | 852 | 809 | 812 | 4,269,000 | 1,624 |
| 2008-06-05 | 864 | 864 | 826 | 830 | 2,697,000 | 1,660 |
| 2008-06-04 | 857 | 876 | 840 | 867 | 3,306,000 | 1,734 |
| 2008-06-03 | 865 | 872 | 841 | 847 | 4,543,000 | 1,694 |
| 2008-06-02 | 890 | 896 | 867 | 884 | 3,201,000 | 1,768 |
| 2008-05-30 | 922 | 922 | 874 | 897 | 5,364,000 | 1,794 |
| 2008-05-29 | 842 | 876 | 835 | 872 | 4,695,000 | 1,744 |
| 2008-05-28 | 844 | 854 | 816 | 816 | 3,645,000 | 1,632 |
| 2008-05-27 | 822 | 835 | 809 | 827 | 2,034,000 | 1,654 |
| 2008-05-26 | 838 | 845 | 810 | 810 | 2,403,000 | 1,620 |
| 2008-05-23 | 851 | 877 | 844 | 848 | 3,418,000 | 1,696 |
| 2008-05-22 | 801 | 844 | 789 | 844 | 3,823,000 | 1,688 |
| 2008-05-21 | 828 | 835 | 807 | 814 | 4,057,000 | 1,628 |
| 2008-05-20 | 890 | 890 | 856 | 861 | 3,045,000 | 1,722 |
| 2008-05-19 | 894 | 907 | 881 | 889 | 2,654,000 | 1,778 |
| 2008-05-16 | 898 | 913 | 879 | 889 | 3,362,000 | 1,778 |
| 2008-05-15 | 870 | 909 | 861 | 878 | 5,183,000 | 1,756 |
| 2008-05-14 | 828 | 868 | 816 | 865 | 3,948,000 | 1,730 |
| 2008-05-13 | 837 | 840 | 810 | 827 | 3,541,000 | 1,654 |
| 2008-05-12 | 794 | 831 | 785 | 827 | 4,757,000 | 1,654 |
| 2008-05-09 | 865 | 868 | 801 | 807 | 4,701,000 | 1,614 |
| 2008-05-08 | 872 | 892 | 871 | 875 | 2,935,000 | 1,750 |
| 2008-05-07 | 908 | 920 | 888 | 898 | 4,219,000 | 1,796 |
| 2008-05-02 | 859 | 890 | 854 | 888 | 4,820,000 | 1,776 |
| 2008-05-01 | 886 | 898 | 835 | 839 | 7,105,000 | 1,678 |
| 2008-04-30 | 910 | 947 | 897 | 906 | 8,065,000 | 1,812 |
| 2008-04-28 | 890 | 960 | 888 | 949 | 5,421,000 | 1,898 |
| 2008-04-25 | 840 | 864 | 835 | 860 | 2,607,000 | 1,720 |
| 2008-04-24 | 840 | 850 | 819 | 823 | 3,796,000 | 1,646 |
| 2008-04-23 | 810 | 853 | 807 | 834 | 6,813,000 | 1,668 |
| 2008-04-22 | 870 | 870 | 842 | 850 | 4,062,000 | 1,700 |
| 2008-04-21 | 856 | 876 | 856 | 868 | 5,625,000 | 1,736 |
| 2008-04-18 | 877 | 890 | 826 | 846 | 6,120,000 | 1,692 |
| 2008-04-17 | 868 | 887 | 862 | 872 | 4,517,000 | 1,744 |
| 2008-04-16 | 799 | 840 | 796 | 834 | 5,072,000 | 1,668 |
| 2008-04-15 | 777 | 800 | 761 | 788 | 3,740,000 | 1,576 |
| 2008-04-14 | 776 | 791 | 765 | 773 | 3,372,000 | 1,546 |
| 2008-04-11 | 765 | 805 | 752 | 802 | 6,394,000 | 1,604 |
| 2008-04-10 | 740 | 765 | 733 | 757 | 6,059,000 | 1,514 |
| 2008-04-09 | 822 | 823 | 757 | 770 | 5,384,000 | 1,540 |
| 2008-04-08 | 830 | 848 | 826 | 832 | 4,619,000 | 1,664 |
| 2008-04-07 | 789 | 845 | 787 | 840 | 4,492,000 | 1,680 |
| 2008-04-04 | 788 | 792 | 774 | 783 | 5,878,000 | 1,566 |
| 2008-04-03 | 768 | 798 | 753 | 795 | 8,103,000 | 1,590 |
| 2008-04-02 | 728 | 763 | 725 | 758 | 5,928,000 | 1,516 |
| 2008-04-01 | 666 | 690 | 657 | 688 | 4,075,000 | 1,376 |
| 2008-03-31 | 673 | 687 | 650 | 656 | 4,905,000 | 1,312 |
| 2008-03-28 | 660 | 686 | 637 | 680 | 3,708,000 | 1,360 |
| 2008-03-27 | 669 | 678 | 648 | 650 | 2,768,000 | 1,300 |
| 2008-03-26 | 665 | 686 | 657 | 667 | 4,684,000 | 1,334 |
| 2008-03-25 | 671 | 676 | 648 | 671 | 5,145,000 | 1,342 |
| 2008-03-24 | 642 | 671 | 636 | 661 | 5,293,000 | 1,322 |
| 2008-03-21 | 592 | 636 | 592 | 635 | 6,577,000 | 1,270 |
| 2008-03-19 | 590 | 616 | 576 | 588 | 8,170,000 | 1,176 |
| 2008-03-18 | 575 | 597 | 556 | 572 | 8,183,000 | 1,144 |
| 2008-03-17 | 599 | 599 | 563 | 574 | 7,685,000 | 1,148 |
| 2008-03-14 | 654 | 654 | 608 | 619 | 6,148,000 | 1,238 |
| 2008-03-13 | 675 | 683 | 636 | 644 | 4,933,000 | 1,288 |
| 2008-03-12 | 704 | 710 | 686 | 695 | 3,804,000 | 1,390 |
| 2008-03-11 | 634 | 670 | 625 | 661 | 6,758,000 | 1,322 |
| 2008-03-10 | 657 | 680 | 642 | 644 | 6,534,000 | 1,288 |
| 2008-03-07 | 670 | 673 | 650 | 656 | 5,059,000 | 1,312 |
| 2008-03-06 | 672 | 704 | 672 | 690 | 5,681,000 | 1,380 |
| 2008-03-05 | 679 | 693 | 666 | 673 | 5,383,000 | 1,346 |
| 2008-03-04 | 710 | 710 | 675 | 680 | 5,850,000 | 1,360 |
| 2008-03-03 | 699 | 725 | 688 | 711 | 5,226,000 | 1,422 |
| 2008-02-29 | 737 | 742 | 718 | 723 | 5,128,000 | 1,446 |
| 2008-02-28 | 721 | 752 | 717 | 747 | 5,249,000 | 1,494 |
| 2008-02-27 | 735 | 748 | 727 | 745 | 5,132,000 | 1,490 |
| 2008-02-26 | 735 | 763 | 712 | 715 | 9,199,000 | 1,430 |
| 2008-02-25 | 674 | 718 | 669 | 716 | 8,666,000 | 1,432 |
| 2008-02-22 | 688 | 704 | 654 | 661 | 10,123,000 | 1,322 |
| 2008-02-21 | 717 | 735 | 709 | 716 | 6,882,000 | 1,432 |
| 2008-02-20 | 765 | 765 | 698 | 701 | 7,048,000 | 1,402 |
| 2008-02-19 | 776 | 803 | 762 | 772 | 6,495,000 | 1,544 |
| 2008-02-18 | 743 | 760 | 722 | 756 | 6,560,000 | 1,512 |
| 2008-02-15 | 725 | 736 | 706 | 733 | 8,512,000 | 1,466 |
| 2008-02-14 | 742 | 776 | 728 | 775 | 6,017,000 | 1,550 |
| 2008-02-13 | 783 | 790 | 713 | 719 | 4,124,000 | 1,438 |
| 2008-02-12 | 769 | 783 | 750 | 767 | 4,922,000 | 1,534 |
| 2008-02-08 | 840 | 840 | 750 | 754 | 5,165,000 | 1,508 |
| 2008-02-07 | 843 | 863 | 818 | 850 | 3,334,000 | 1,700 |
| 2008-02-06 | 881 | 896 | 863 | 863 | 3,060,000 | 1,726 |
| 2008-02-05 | 926 | 930 | 904 | 920 | 2,732,000 | 1,840 |
| 2008-02-04 | 911 | 927 | 902 | 925 | 3,253,000 | 1,850 |
| 2008-02-01 | 915 | 926 | 881 | 889 | 3,395,000 | 1,778 |
| 2008-01-31 | 860 | 911 | 852 | 895 | 4,633,000 | 1,790 |
| 2008-01-30 | 892 | 897 | 857 | 871 | 4,119,000 | 1,742 |
| 2008-01-29 | 873 | 889 | 862 | 882 | 3,307,000 | 1,764 |
| 2008-01-28 | 871 | 880 | 831 | 840 | 2,031,000 | 1,680 |
| 2008-01-25 | 870 | 892 | 852 | 891 | 4,237,000 | 1,782 |
| 2008-01-24 | 821 | 866 | 813 | 851 | 3,944,000 | 1,702 |
| 2008-01-23 | 805 | 831 | 785 | 791 | 4,267,000 | 1,582 |
| 2008-01-22 | 825 | 825 | 775 | 775 | 4,938,000 | 1,550 |
| 2008-01-21 | 905 | 909 | 866 | 875 | 2,627,000 | 1,750 |
| 2008-01-18 | 849 | 938 | 840 | 933 | 4,118,000 | 1,866 |
| 2008-01-17 | 857 | 896 | 853 | 882 | 3,760,000 | 1,764 |
| 2008-01-16 | 860 | 881 | 830 | 847 | 5,063,000 | 1,694 |
| 2008-01-15 | 892 | 914 | 868 | 875 | 4,330,000 | 1,750 |
| 2008-01-11 | 949 | 960 | 898 | 902 | 4,688,000 | 1,804 |
| 2008-01-10 | 991 | 999 | 952 | 960 | 4,937,000 | 1,920 |
| 2008-01-09 | 960 | 1,019 | 957 | 1,019 | 3,493,000 | 2,038 |
| 2008-01-08 | 985 | 1,017 | 962 | 1,010 | 3,276,000 | 2,020 |
| 2008-01-07 | 984 | 1,000 | 966 | 979 | 3,495,000 | 1,958 |
| 2008-01-04 | 1,058 | 1,058 | 1,007 | 1,024 | 1,752,000 | 2,048 |
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
