8804 東京建物(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 358 | 358 | 349 | 354 | 5,454,000 | 708 |
| 2009-12-29 | 357 | 365 | 352 | 357 | 9,545,000 | 714 |
| 2009-12-28 | 354 | 365 | 353 | 360 | 10,306,000 | 720 |
| 2009-12-25 | 353 | 362 | 353 | 360 | 11,195,000 | 720 |
| 2009-12-24 | 363 | 365 | 348 | 351 | 17,106,000 | 702 |
| 2009-12-22 | 349 | 366 | 349 | 362 | 22,293,000 | 724 |
| 2009-12-21 | 338 | 350 | 336 | 350 | 15,814,000 | 700 |
| 2009-12-18 | 336 | 337 | 323 | 336 | 17,455,000 | 672 |
| 2009-12-17 | 331 | 342 | 329 | 333 | 19,893,000 | 666 |
| 2009-12-16 | 329 | 338 | 324 | 332 | 22,865,000 | 664 |
| 2009-12-15 | 299 | 318 | 298 | 314 | 21,911,000 | 628 |
| 2009-12-14 | 294 | 300 | 291 | 298 | 6,413,000 | 596 |
| 2009-12-11 | 297 | 298 | 288 | 294 | 9,003,000 | 588 |
| 2009-12-10 | 293 | 305 | 292 | 294 | 12,768,000 | 588 |
| 2009-12-09 | 300 | 301 | 291 | 298 | 13,201,000 | 596 |
| 2009-12-08 | 297 | 305 | 289 | 304 | 76,189,000 | 608 |
| 2009-12-07 | 334 | 334 | 323 | 327 | 12,359,000 | 654 |
| 2009-12-04 | 310 | 326 | 306 | 320 | 15,036,000 | 640 |
| 2009-12-03 | 326 | 329 | 310 | 314 | 15,076,000 | 628 |
| 2009-12-02 | 319 | 350 | 314 | 323 | 17,438,000 | 646 |
| 2009-12-01 | 296 | 329 | 291 | 314 | 32,815,000 | 628 |
| 2009-11-30 | 285 | 304 | 285 | 286 | 54,491,000 | 572 |
| 2009-11-27 | 279 | 290 | 266 | 280 | 30,724,000 | 560 |
| 2009-11-26 | 280 | 296 | 278 | 286 | 17,988,000 | 572 |
| 2009-11-25 | 298 | 302 | 288 | 289 | 10,199,000 | 578 |
| 2009-11-24 | 325 | 328 | 299 | 305 | 10,759,000 | 610 |
| 2009-11-20 | 319 | 334 | 316 | 325 | 7,642,000 | 650 |
| 2009-11-19 | 318 | 327 | 316 | 323 | 13,354,000 | 646 |
| 2009-11-18 | 312 | 323 | 308 | 323 | 22,989,000 | 646 |
| 2009-11-17 | 397 | 407 | 383 | 387 | 7,406,000 | 774 |
| 2009-11-16 | 407 | 412 | 391 | 392 | 6,837,000 | 784 |
| 2009-11-13 | 421 | 423 | 408 | 412 | 7,124,000 | 824 |
| 2009-11-12 | 440 | 445 | 424 | 426 | 3,747,000 | 852 |
| 2009-11-11 | 440 | 454 | 434 | 435 | 7,094,000 | 870 |
| 2009-11-10 | 431 | 442 | 429 | 435 | 4,048,000 | 870 |
| 2009-11-09 | 428 | 429 | 415 | 426 | 4,048,000 | 852 |
| 2009-11-06 | 448 | 449 | 427 | 429 | 5,542,000 | 858 |
| 2009-11-05 | 442 | 455 | 441 | 443 | 4,546,000 | 886 |
| 2009-11-04 | 431 | 448 | 431 | 445 | 3,560,000 | 890 |
| 2009-11-02 | 431 | 448 | 429 | 440 | 7,296,000 | 880 |
| 2009-10-30 | 440 | 445 | 424 | 445 | 6,964,000 | 890 |
| 2009-10-29 | 415 | 435 | 413 | 430 | 5,915,000 | 860 |
| 2009-10-28 | 439 | 441 | 421 | 426 | 5,987,000 | 852 |
| 2009-10-27 | 451 | 455 | 443 | 446 | 4,562,000 | 892 |
| 2009-10-26 | 458 | 464 | 451 | 461 | 3,257,000 | 922 |
| 2009-10-23 | 464 | 472 | 460 | 463 | 5,699,000 | 926 |
| 2009-10-22 | 459 | 461 | 444 | 456 | 6,867,000 | 912 |
| 2009-10-21 | 475 | 478 | 464 | 467 | 4,662,000 | 934 |
| 2009-10-20 | 475 | 485 | 473 | 481 | 4,331,000 | 962 |
| 2009-10-19 | 456 | 476 | 452 | 473 | 4,885,000 | 946 |
| 2009-10-16 | 478 | 480 | 461 | 465 | 4,949,000 | 930 |
| 2009-10-15 | 474 | 481 | 469 | 470 | 6,428,000 | 940 |
| 2009-10-14 | 460 | 466 | 451 | 464 | 5,601,000 | 928 |
| 2009-10-13 | 475 | 477 | 463 | 465 | 3,493,000 | 930 |
| 2009-10-09 | 462 | 477 | 460 | 472 | 7,643,000 | 944 |
| 2009-10-08 | 457 | 468 | 447 | 456 | 6,451,000 | 912 |
| 2009-10-07 | 442 | 467 | 439 | 461 | 11,277,000 | 922 |
| 2009-10-06 | 421 | 433 | 410 | 432 | 8,816,000 | 864 |
| 2009-10-05 | 414 | 426 | 408 | 412 | 5,877,000 | 824 |
| 2009-10-02 | 405 | 427 | 400 | 414 | 9,747,000 | 828 |
| 2009-10-01 | 429 | 437 | 418 | 420 | 6,230,000 | 840 |
| 2009-09-30 | 449 | 449 | 428 | 439 | 8,706,000 | 878 |
| 2009-09-29 | 450 | 457 | 440 | 454 | 4,945,000 | 908 |
| 2009-09-28 | 433 | 443 | 423 | 440 | 7,695,000 | 880 |
| 2009-09-25 | 472 | 473 | 444 | 448 | 7,971,000 | 896 |
| 2009-09-24 | 471 | 473 | 454 | 467 | 5,840,000 | 934 |
| 2009-09-18 | 454 | 476 | 441 | 461 | 11,891,000 | 922 |
| 2009-09-17 | 480 | 482 | 453 | 462 | 10,191,000 | 924 |
| 2009-09-16 | 500 | 506 | 468 | 470 | 15,214,000 | 940 |
| 2009-09-15 | 495 | 521 | 493 | 496 | 19,766,000 | 992 |
| 2009-09-14 | 525 | 527 | 481 | 483 | 19,218,000 | 966 |
| 2009-09-11 | 553 | 557 | 525 | 529 | 7,841,000 | 1,058 |
| 2009-09-10 | 544 | 561 | 539 | 548 | 8,648,000 | 1,096 |
| 2009-09-09 | 530 | 551 | 530 | 542 | 6,397,000 | 1,084 |
| 2009-09-08 | 541 | 543 | 525 | 532 | 8,893,000 | 1,064 |
| 2009-09-07 | 533 | 551 | 531 | 549 | 5,475,000 | 1,098 |
| 2009-09-04 | 530 | 542 | 524 | 527 | 7,925,000 | 1,054 |
| 2009-09-03 | 535 | 538 | 521 | 524 | 5,607,000 | 1,048 |
| 2009-09-02 | 535 | 548 | 535 | 541 | 6,743,000 | 1,082 |
| 2009-09-01 | 547 | 557 | 536 | 553 | 5,691,000 | 1,106 |
| 2009-08-31 | 554 | 565 | 547 | 550 | 8,559,000 | 1,100 |
| 2009-08-28 | 546 | 552 | 533 | 546 | 7,401,000 | 1,092 |
| 2009-08-27 | 541 | 542 | 525 | 533 | 4,946,000 | 1,066 |
| 2009-08-26 | 548 | 552 | 538 | 540 | 8,175,000 | 1,080 |
| 2009-08-25 | 539 | 544 | 533 | 539 | 8,202,000 | 1,078 |
| 2009-08-24 | 537 | 551 | 526 | 535 | 11,076,000 | 1,070 |
| 2009-08-21 | 529 | 538 | 515 | 527 | 8,030,000 | 1,054 |
| 2009-08-20 | 519 | 533 | 509 | 530 | 7,873,000 | 1,060 |
| 2009-08-19 | 527 | 539 | 507 | 512 | 7,988,000 | 1,024 |
| 2009-08-18 | 502 | 536 | 499 | 531 | 11,885,000 | 1,062 |
| 2009-08-17 | 535 | 536 | 511 | 513 | 6,432,000 | 1,026 |
| 2009-08-14 | 515 | 540 | 515 | 539 | 15,283,000 | 1,078 |
| 2009-08-13 | 494 | 529 | 493 | 524 | 19,006,000 | 1,048 |
| 2009-08-12 | 460 | 491 | 455 | 486 | 11,490,000 | 972 |
| 2009-08-11 | 451 | 467 | 446 | 465 | 5,976,000 | 930 |
| 2009-08-10 | 451 | 454 | 444 | 453 | 4,862,000 | 906 |
| 2009-08-07 | 443 | 445 | 431 | 442 | 6,055,000 | 884 |
| 2009-08-06 | 458 | 461 | 442 | 449 | 5,725,000 | 898 |
| 2009-08-05 | 467 | 467 | 452 | 455 | 4,688,000 | 910 |
| 2009-08-04 | 493 | 494 | 451 | 457 | 9,156,000 | 914 |
| 2009-08-03 | 464 | 482 | 461 | 479 | 5,912,000 | 958 |
| 2009-07-31 | 456 | 473 | 449 | 464 | 9,288,000 | 928 |
| 2009-07-30 | 438 | 444 | 427 | 444 | 4,368,000 | 888 |
| 2009-07-29 | 440 | 445 | 435 | 440 | 6,340,000 | 880 |
| 2009-07-28 | 439 | 451 | 434 | 449 | 9,326,000 | 898 |
| 2009-07-27 | 447 | 455 | 431 | 434 | 9,106,000 | 868 |
| 2009-07-24 | 466 | 468 | 446 | 457 | 5,021,000 | 914 |
| 2009-07-23 | 458 | 464 | 447 | 451 | 5,546,000 | 902 |
| 2009-07-22 | 464 | 468 | 449 | 457 | 6,873,000 | 914 |
| 2009-07-21 | 468 | 469 | 453 | 469 | 6,722,000 | 938 |
| 2009-07-17 | 428 | 459 | 426 | 458 | 14,802,000 | 916 |
| 2009-07-16 | 428 | 436 | 416 | 421 | 7,034,000 | 842 |
| 2009-07-15 | 419 | 426 | 405 | 413 | 9,310,000 | 826 |
| 2009-07-14 | 405 | 425 | 405 | 418 | 10,092,000 | 836 |
| 2009-07-13 | 432 | 436 | 393 | 395 | 14,562,000 | 790 |
| 2009-07-10 | 462 | 470 | 434 | 447 | 9,001,000 | 894 |
| 2009-07-09 | 455 | 485 | 445 | 461 | 9,316,000 | 922 |
| 2009-07-08 | 484 | 487 | 455 | 467 | 10,300,000 | 934 |
| 2009-07-07 | 531 | 533 | 503 | 504 | 5,830,000 | 1,008 |
| 2009-07-06 | 528 | 540 | 518 | 522 | 4,699,000 | 1,044 |
| 2009-07-03 | 511 | 533 | 509 | 530 | 4,868,000 | 1,060 |
| 2009-07-02 | 547 | 550 | 526 | 530 | 6,552,000 | 1,060 |
| 2009-07-01 | 543 | 557 | 536 | 546 | 7,617,000 | 1,092 |
| 2009-06-30 | 548 | 550 | 533 | 539 | 5,391,000 | 1,078 |
| 2009-06-29 | 545 | 553 | 524 | 532 | 5,919,000 | 1,064 |
| 2009-06-26 | 537 | 557 | 533 | 545 | 10,342,000 | 1,090 |
| 2009-06-25 | 517 | 535 | 504 | 529 | 9,971,000 | 1,058 |
| 2009-06-24 | 537 | 544 | 501 | 521 | 7,581,000 | 1,042 |
| 2009-06-23 | 539 | 541 | 524 | 536 | 7,754,000 | 1,072 |
| 2009-06-22 | 537 | 565 | 531 | 559 | 10,715,000 | 1,118 |
| 2009-06-19 | 526 | 537 | 516 | 517 | 5,848,000 | 1,034 |
| 2009-06-18 | 525 | 536 | 512 | 516 | 7,862,000 | 1,032 |
| 2009-06-17 | 526 | 557 | 511 | 522 | 12,466,000 | 1,044 |
| 2009-06-16 | 537 | 547 | 525 | 530 | 11,587,000 | 1,060 |
| 2009-06-15 | 574 | 622 | 555 | 559 | 23,677,000 | 1,118 |
| 2009-06-12 | 504 | 547 | 498 | 534 | 14,177,000 | 1,068 |
| 2009-06-11 | 498 | 518 | 492 | 494 | 8,118,000 | 988 |
| 2009-06-10 | 470 | 502 | 467 | 501 | 9,691,000 | 1,002 |
| 2009-06-09 | 475 | 475 | 464 | 465 | 4,116,000 | 930 |
| 2009-06-08 | 472 | 477 | 467 | 475 | 4,261,000 | 950 |
| 2009-06-05 | 473 | 474 | 460 | 467 | 5,009,000 | 934 |
| 2009-06-04 | 462 | 475 | 462 | 464 | 3,559,000 | 928 |
| 2009-06-03 | 464 | 473 | 456 | 467 | 5,439,000 | 934 |
| 2009-06-02 | 486 | 495 | 460 | 461 | 9,489,000 | 922 |
| 2009-06-01 | 445 | 480 | 442 | 476 | 11,246,000 | 952 |
| 2009-05-29 | 445 | 458 | 441 | 450 | 10,223,000 | 900 |
| 2009-05-28 | 425 | 445 | 424 | 438 | 6,633,000 | 876 |
| 2009-05-27 | 425 | 448 | 423 | 433 | 13,098,000 | 866 |
| 2009-05-26 | 428 | 432 | 416 | 419 | 7,706,000 | 838 |
| 2009-05-25 | 403 | 423 | 399 | 423 | 8,129,000 | 846 |
| 2009-05-22 | 400 | 412 | 399 | 404 | 4,824,000 | 808 |
| 2009-05-21 | 411 | 418 | 405 | 414 | 3,433,000 | 828 |
| 2009-05-20 | 416 | 421 | 411 | 421 | 3,673,000 | 842 |
| 2009-05-19 | 403 | 414 | 401 | 411 | 4,927,000 | 822 |
| 2009-05-18 | 395 | 396 | 384 | 385 | 3,911,000 | 770 |
| 2009-05-15 | 393 | 407 | 392 | 406 | 4,911,000 | 812 |
| 2009-05-14 | 392 | 395 | 385 | 389 | 4,673,000 | 778 |
| 2009-05-13 | 413 | 420 | 400 | 412 | 5,454,000 | 824 |
| 2009-05-12 | 415 | 426 | 412 | 413 | 8,510,000 | 826 |
| 2009-05-11 | 418 | 436 | 417 | 426 | 10,718,000 | 852 |
| 2009-05-08 | 379 | 399 | 376 | 399 | 7,444,000 | 798 |
| 2009-05-07 | 381 | 386 | 374 | 384 | 9,106,000 | 768 |
| 2009-05-01 | 336 | 356 | 333 | 356 | 8,093,000 | 712 |
| 2009-04-30 | 330 | 334 | 323 | 333 | 5,311,000 | 666 |
| 2009-04-28 | 339 | 342 | 315 | 315 | 8,159,000 | 630 |
| 2009-04-27 | 348 | 363 | 339 | 343 | 7,808,000 | 686 |
| 2009-04-24 | 350 | 373 | 336 | 346 | 10,811,000 | 692 |
| 2009-04-23 | 331 | 348 | 321 | 345 | 7,899,000 | 690 |
| 2009-04-22 | 347 | 348 | 327 | 329 | 6,130,000 | 658 |
| 2009-04-21 | 340 | 344 | 333 | 336 | 8,092,000 | 672 |
| 2009-04-20 | 353 | 362 | 347 | 360 | 6,963,000 | 720 |
| 2009-04-17 | 345 | 357 | 340 | 356 | 11,472,000 | 712 |
| 2009-04-16 | 390 | 395 | 338 | 340 | 13,516,000 | 680 |
| 2009-04-15 | 364 | 382 | 357 | 380 | 13,289,000 | 760 |
| 2009-04-14 | 407 | 410 | 371 | 377 | 12,212,000 | 754 |
| 2009-04-13 | 377 | 410 | 365 | 409 | 13,422,000 | 818 |
| 2009-04-10 | 362 | 383 | 357 | 380 | 16,345,000 | 760 |
| 2009-04-09 | 316 | 355 | 316 | 352 | 12,107,000 | 704 |
| 2009-04-08 | 318 | 321 | 308 | 308 | 6,141,000 | 616 |
| 2009-04-07 | 322 | 331 | 316 | 329 | 6,987,000 | 658 |
| 2009-04-06 | 320 | 325 | 313 | 317 | 7,303,000 | 634 |
| 2009-04-03 | 332 | 332 | 308 | 310 | 11,915,000 | 620 |
| 2009-04-02 | 289 | 315 | 284 | 315 | 12,441,000 | 630 |
| 2009-04-01 | 263 | 273 | 258 | 269 | 7,477,000 | 538 |
| 2009-03-31 | 258 | 266 | 250 | 253 | 7,629,000 | 506 |
| 2009-03-30 | 290 | 290 | 261 | 261 | 5,855,000 | 522 |
| 2009-03-27 | 297 | 305 | 282 | 285 | 10,884,000 | 570 |
| 2009-03-26 | 273 | 288 | 270 | 287 | 7,180,000 | 574 |
| 2009-03-25 | 263 | 273 | 260 | 268 | 6,073,000 | 536 |
| 2009-03-24 | 271 | 274 | 254 | 262 | 8,806,000 | 524 |
| 2009-03-23 | 240 | 261 | 236 | 261 | 8,600,000 | 522 |
| 2009-03-19 | 247 | 250 | 235 | 241 | 8,511,000 | 482 |
| 2009-03-18 | 262 | 264 | 236 | 246 | 14,719,000 | 492 |
| 2009-03-17 | 222 | 246 | 216 | 242 | 17,992,000 | 484 |
| 2009-03-16 | 201 | 221 | 200 | 219 | 13,222,000 | 438 |
| 2009-03-13 | 198 | 202 | 194 | 198 | 10,215,000 | 396 |
| 2009-03-12 | 203 | 206 | 197 | 203 | 8,810,000 | 406 |
| 2009-03-11 | 209 | 210 | 201 | 202 | 7,949,000 | 404 |
| 2009-03-10 | 202 | 212 | 199 | 201 | 7,201,000 | 402 |
| 2009-03-09 | 209 | 210 | 197 | 198 | 7,265,000 | 396 |
| 2009-03-06 | 219 | 225 | 208 | 208 | 6,549,000 | 416 |
| 2009-03-05 | 228 | 237 | 227 | 232 | 7,399,000 | 464 |
| 2009-03-04 | 208 | 224 | 205 | 222 | 4,887,000 | 444 |
| 2009-03-03 | 200 | 215 | 196 | 213 | 6,577,000 | 426 |
| 2009-03-02 | 215 | 216 | 206 | 207 | 4,817,000 | 414 |
| 2009-02-27 | 226 | 226 | 215 | 220 | 4,086,000 | 440 |
| 2009-02-26 | 212 | 230 | 212 | 223 | 7,360,000 | 446 |
| 2009-02-25 | 224 | 225 | 209 | 214 | 6,297,000 | 428 |
| 2009-02-24 | 206 | 212 | 205 | 209 | 5,877,000 | 418 |
| 2009-02-23 | 214 | 219 | 206 | 214 | 6,511,000 | 428 |
| 2009-02-20 | 227 | 231 | 222 | 224 | 6,119,000 | 448 |
| 2009-02-19 | 233 | 237 | 226 | 226 | 6,032,000 | 452 |
| 2009-02-18 | 229 | 236 | 226 | 230 | 8,035,000 | 460 |
| 2009-02-17 | 247 | 251 | 237 | 237 | 7,568,000 | 474 |
| 2009-02-16 | 254 | 269 | 252 | 257 | 10,965,000 | 514 |
| 2009-02-13 | 265 | 271 | 247 | 248 | 11,046,000 | 496 |
| 2009-02-12 | 277 | 280 | 257 | 265 | 8,233,000 | 530 |
| 2009-02-10 | 299 | 301 | 289 | 290 | 3,400,000 | 580 |
| 2009-02-09 | 298 | 304 | 294 | 296 | 5,543,000 | 592 |
| 2009-02-06 | 307 | 316 | 272 | 289 | 11,272,000 | 578 |
| 2009-02-05 | 305 | 321 | 301 | 306 | 6,215,000 | 612 |
| 2009-02-04 | 293 | 303 | 291 | 301 | 4,921,000 | 602 |
| 2009-02-03 | 292 | 309 | 287 | 288 | 7,766,000 | 576 |
| 2009-02-02 | 298 | 307 | 289 | 297 | 4,533,000 | 594 |
| 2009-01-30 | 318 | 324 | 304 | 308 | 4,459,000 | 616 |
| 2009-01-29 | 337 | 338 | 324 | 328 | 3,626,000 | 656 |
| 2009-01-28 | 322 | 332 | 311 | 321 | 4,859,000 | 642 |
| 2009-01-27 | 297 | 327 | 292 | 322 | 8,151,000 | 644 |
| 2009-01-26 | 309 | 319 | 291 | 291 | 5,902,000 | 582 |
| 2009-01-23 | 310 | 333 | 301 | 310 | 16,878,000 | 620 |
| 2009-01-22 | 296 | 314 | 282 | 313 | 8,348,000 | 626 |
| 2009-01-21 | 285 | 294 | 280 | 289 | 5,153,000 | 578 |
| 2009-01-20 | 304 | 306 | 295 | 300 | 3,618,000 | 600 |
| 2009-01-19 | 309 | 316 | 306 | 309 | 4,615,000 | 618 |
| 2009-01-16 | 323 | 325 | 306 | 310 | 4,658,000 | 620 |
| 2009-01-15 | 303 | 326 | 301 | 313 | 7,091,000 | 626 |
| 2009-01-14 | 327 | 330 | 316 | 318 | 5,856,000 | 636 |
| 2009-01-13 | 338 | 338 | 319 | 323 | 10,323,000 | 646 |
| 2009-01-09 | 391 | 395 | 374 | 383 | 5,807,000 | 766 |
| 2009-01-08 | 413 | 418 | 386 | 391 | 6,609,000 | 782 |
| 2009-01-07 | 417 | 430 | 408 | 415 | 4,777,000 | 830 |
| 2009-01-06 | 425 | 432 | 413 | 417 | 5,132,000 | 834 |
| 2009-01-05 | 428 | 442 | 421 | 435 | 3,364,000 | 870 |
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
