8804 東京建物(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 378 | 380 | 373 | 376 | 2,839,000 | 752 |
| 2010-12-29 | 375 | 382 | 374 | 380 | 6,453,000 | 760 |
| 2010-12-28 | 375 | 376 | 371 | 372 | 2,685,000 | 744 |
| 2010-12-27 | 378 | 383 | 375 | 376 | 5,591,000 | 752 |
| 2010-12-24 | 376 | 380 | 374 | 378 | 3,365,000 | 756 |
| 2010-12-22 | 371 | 381 | 370 | 376 | 7,372,000 | 752 |
| 2010-12-21 | 369 | 373 | 367 | 368 | 4,604,000 | 736 |
| 2010-12-20 | 375 | 375 | 365 | 370 | 5,672,000 | 740 |
| 2010-12-17 | 375 | 379 | 373 | 375 | 7,980,000 | 750 |
| 2010-12-16 | 366 | 377 | 364 | 374 | 8,619,000 | 748 |
| 2010-12-15 | 367 | 369 | 363 | 363 | 6,576,000 | 726 |
| 2010-12-14 | 356 | 366 | 354 | 364 | 5,863,000 | 728 |
| 2010-12-13 | 351 | 354 | 349 | 354 | 2,636,000 | 708 |
| 2010-12-10 | 357 | 357 | 349 | 352 | 6,631,000 | 704 |
| 2010-12-09 | 358 | 361 | 351 | 354 | 6,932,000 | 708 |
| 2010-12-08 | 354 | 359 | 353 | 358 | 5,461,000 | 716 |
| 2010-12-07 | 352 | 356 | 350 | 351 | 6,235,000 | 702 |
| 2010-12-06 | 344 | 351 | 342 | 349 | 6,960,000 | 698 |
| 2010-12-03 | 343 | 346 | 340 | 341 | 3,220,000 | 682 |
| 2010-12-02 | 340 | 345 | 337 | 340 | 5,804,000 | 680 |
| 2010-12-01 | 330 | 336 | 328 | 334 | 3,850,000 | 668 |
| 2010-11-30 | 333 | 334 | 328 | 329 | 3,623,000 | 658 |
| 2010-11-29 | 331 | 337 | 330 | 333 | 3,435,000 | 666 |
| 2010-11-26 | 338 | 339 | 330 | 333 | 3,071,000 | 666 |
| 2010-11-25 | 341 | 343 | 335 | 336 | 4,912,000 | 672 |
| 2010-11-24 | 333 | 340 | 331 | 336 | 4,711,000 | 672 |
| 2010-11-22 | 331 | 341 | 329 | 340 | 6,194,000 | 680 |
| 2010-11-19 | 335 | 337 | 327 | 328 | 3,996,000 | 656 |
| 2010-11-18 | 321 | 332 | 319 | 332 | 6,940,000 | 664 |
| 2010-11-17 | 320 | 323 | 318 | 320 | 5,790,000 | 640 |
| 2010-11-16 | 322 | 325 | 320 | 323 | 5,763,000 | 646 |
| 2010-11-15 | 323 | 324 | 319 | 322 | 4,522,000 | 644 |
| 2010-11-12 | 322 | 327 | 318 | 319 | 5,517,000 | 638 |
| 2010-11-11 | 329 | 329 | 322 | 326 | 9,609,000 | 652 |
| 2010-11-10 | 326 | 334 | 326 | 332 | 9,014,000 | 664 |
| 2010-11-09 | 335 | 345 | 335 | 342 | 4,624,000 | 684 |
| 2010-11-08 | 340 | 341 | 334 | 337 | 4,698,000 | 674 |
| 2010-11-05 | 337 | 344 | 336 | 338 | 6,899,000 | 676 |
| 2010-11-04 | 326 | 331 | 324 | 329 | 4,887,000 | 658 |
| 2010-11-02 | 317 | 321 | 316 | 319 | 4,150,000 | 638 |
| 2010-11-01 | 320 | 327 | 318 | 321 | 5,278,000 | 642 |
| 2010-10-29 | 333 | 335 | 321 | 325 | 6,600,000 | 650 |
| 2010-10-28 | 335 | 340 | 332 | 335 | 4,581,000 | 670 |
| 2010-10-27 | 337 | 338 | 333 | 336 | 3,927,000 | 672 |
| 2010-10-26 | 333 | 335 | 330 | 333 | 3,566,000 | 666 |
| 2010-10-25 | 337 | 341 | 332 | 333 | 3,132,000 | 666 |
| 2010-10-22 | 336 | 340 | 335 | 337 | 2,421,000 | 674 |
| 2010-10-21 | 340 | 342 | 332 | 335 | 5,226,000 | 670 |
| 2010-10-20 | 332 | 337 | 329 | 336 | 5,530,000 | 672 |
| 2010-10-19 | 338 | 343 | 336 | 340 | 4,984,000 | 680 |
| 2010-10-18 | 341 | 346 | 335 | 337 | 4,772,000 | 674 |
| 2010-10-15 | 344 | 350 | 341 | 343 | 7,274,000 | 686 |
| 2010-10-14 | 335 | 350 | 333 | 347 | 9,454,000 | 694 |
| 2010-10-13 | 344 | 345 | 331 | 334 | 7,223,000 | 668 |
| 2010-10-12 | 347 | 348 | 336 | 337 | 5,390,000 | 674 |
| 2010-10-08 | 352 | 355 | 341 | 344 | 11,069,000 | 688 |
| 2010-10-07 | 342 | 364 | 341 | 354 | 27,215,000 | 708 |
| 2010-10-06 | 326 | 347 | 326 | 346 | 19,366,000 | 692 |
| 2010-10-05 | 315 | 323 | 307 | 322 | 9,478,000 | 644 |
| 2010-10-04 | 323 | 328 | 318 | 319 | 10,016,000 | 638 |
| 2010-10-01 | 325 | 331 | 318 | 327 | 15,498,000 | 654 |
| 2010-09-30 | 346 | 347 | 315 | 320 | 63,886,000 | 640 |
| 2010-09-29 | 340 | 343 | 337 | 343 | 14,634,000 | 686 |
| 2010-09-28 | 336 | 344 | 335 | 341 | 22,256,000 | 682 |
| 2010-09-27 | 325 | 330 | 325 | 329 | 5,463,000 | 658 |
| 2010-09-24 | 326 | 328 | 322 | 322 | 8,644,000 | 644 |
| 2010-09-22 | 325 | 332 | 325 | 330 | 10,564,000 | 660 |
| 2010-09-21 | 320 | 328 | 320 | 326 | 12,216,000 | 652 |
| 2010-09-17 | 312 | 318 | 311 | 318 | 7,111,000 | 636 |
| 2010-09-16 | 317 | 318 | 313 | 313 | 3,579,000 | 626 |
| 2010-09-15 | 312 | 316 | 310 | 314 | 4,694,000 | 628 |
| 2010-09-14 | 315 | 315 | 310 | 311 | 3,563,000 | 622 |
| 2010-09-13 | 314 | 319 | 314 | 314 | 3,427,000 | 628 |
| 2010-09-10 | 313 | 316 | 312 | 313 | 4,540,000 | 626 |
| 2010-09-09 | 318 | 319 | 310 | 312 | 6,333,000 | 624 |
| 2010-09-08 | 316 | 320 | 313 | 314 | 10,676,000 | 628 |
| 2010-09-07 | 325 | 327 | 316 | 319 | 20,870,000 | 638 |
| 2010-09-06 | 304 | 310 | 303 | 309 | 5,857,000 | 618 |
| 2010-09-03 | 296 | 300 | 294 | 299 | 4,001,000 | 598 |
| 2010-09-02 | 300 | 301 | 290 | 293 | 4,148,000 | 586 |
| 2010-09-01 | 290 | 297 | 289 | 294 | 6,679,000 | 588 |
| 2010-08-31 | 296 | 300 | 292 | 294 | 4,796,000 | 588 |
| 2010-08-30 | 304 | 311 | 299 | 301 | 6,849,000 | 602 |
| 2010-08-27 | 289 | 298 | 287 | 296 | 4,638,000 | 592 |
| 2010-08-26 | 295 | 296 | 285 | 293 | 5,069,000 | 586 |
| 2010-08-25 | 293 | 299 | 292 | 293 | 5,608,000 | 586 |
| 2010-08-24 | 299 | 299 | 290 | 295 | 7,584,000 | 590 |
| 2010-08-23 | 305 | 310 | 303 | 304 | 3,057,000 | 608 |
| 2010-08-20 | 305 | 313 | 303 | 307 | 6,886,000 | 614 |
| 2010-08-19 | 302 | 312 | 302 | 309 | 8,073,000 | 618 |
| 2010-08-18 | 300 | 303 | 295 | 300 | 3,642,000 | 600 |
| 2010-08-17 | 288 | 299 | 288 | 296 | 7,392,000 | 592 |
| 2010-08-16 | 288 | 298 | 287 | 294 | 5,270,000 | 588 |
| 2010-08-13 | 293 | 294 | 284 | 290 | 3,816,000 | 580 |
| 2010-08-12 | 290 | 293 | 283 | 290 | 7,285,000 | 580 |
| 2010-08-11 | 300 | 303 | 295 | 299 | 5,277,000 | 598 |
| 2010-08-10 | 310 | 312 | 304 | 305 | 4,857,000 | 610 |
| 2010-08-09 | 305 | 311 | 303 | 309 | 5,447,000 | 618 |
| 2010-08-06 | 296 | 314 | 293 | 311 | 12,777,000 | 622 |
| 2010-08-05 | 289 | 300 | 285 | 297 | 8,164,000 | 594 |
| 2010-08-04 | 283 | 288 | 281 | 285 | 2,907,000 | 570 |
| 2010-08-03 | 290 | 294 | 287 | 288 | 5,198,000 | 576 |
| 2010-08-02 | 285 | 289 | 281 | 283 | 3,593,000 | 566 |
| 2010-07-30 | 294 | 294 | 280 | 282 | 5,949,000 | 564 |
| 2010-07-29 | 295 | 301 | 294 | 296 | 4,567,000 | 592 |
| 2010-07-28 | 285 | 300 | 284 | 298 | 8,681,000 | 596 |
| 2010-07-27 | 280 | 284 | 278 | 279 | 2,701,000 | 558 |
| 2010-07-26 | 282 | 285 | 279 | 281 | 3,475,000 | 562 |
| 2010-07-23 | 273 | 279 | 272 | 278 | 6,331,000 | 556 |
| 2010-07-22 | 269 | 274 | 266 | 267 | 4,372,000 | 534 |
| 2010-07-21 | 277 | 279 | 269 | 272 | 6,393,000 | 544 |
| 2010-07-20 | 266 | 273 | 263 | 269 | 4,089,000 | 538 |
| 2010-07-16 | 273 | 278 | 270 | 272 | 3,589,000 | 544 |
| 2010-07-15 | 280 | 281 | 273 | 275 | 5,276,000 | 550 |
| 2010-07-14 | 286 | 287 | 279 | 279 | 4,765,000 | 558 |
| 2010-07-13 | 281 | 286 | 276 | 279 | 3,744,000 | 558 |
| 2010-07-12 | 280 | 287 | 279 | 279 | 4,045,000 | 558 |
| 2010-07-09 | 281 | 283 | 278 | 279 | 2,881,000 | 558 |
| 2010-07-08 | 284 | 288 | 280 | 281 | 4,148,000 | 562 |
| 2010-07-07 | 279 | 284 | 273 | 275 | 5,021,000 | 550 |
| 2010-07-06 | 272 | 281 | 267 | 280 | 5,381,000 | 560 |
| 2010-07-05 | 268 | 278 | 266 | 273 | 6,518,000 | 546 |
| 2010-07-02 | 268 | 270 | 261 | 264 | 6,817,000 | 528 |
| 2010-07-01 | 275 | 275 | 261 | 267 | 8,230,000 | 534 |
| 2010-06-30 | 271 | 278 | 270 | 277 | 6,630,000 | 554 |
| 2010-06-29 | 290 | 291 | 275 | 275 | 10,993,000 | 550 |
| 2010-06-28 | 297 | 298 | 289 | 289 | 6,159,000 | 578 |
| 2010-06-25 | 306 | 307 | 298 | 299 | 6,585,000 | 598 |
| 2010-06-24 | 298 | 313 | 298 | 309 | 7,188,000 | 618 |
| 2010-06-23 | 314 | 314 | 306 | 306 | 4,621,000 | 612 |
| 2010-06-22 | 316 | 321 | 315 | 317 | 4,342,000 | 634 |
| 2010-06-21 | 313 | 320 | 311 | 319 | 3,815,000 | 638 |
| 2010-06-18 | 314 | 314 | 308 | 309 | 3,698,000 | 618 |
| 2010-06-17 | 324 | 325 | 312 | 315 | 6,805,000 | 630 |
| 2010-06-16 | 322 | 327 | 321 | 324 | 5,774,000 | 648 |
| 2010-06-15 | 314 | 320 | 313 | 314 | 4,584,000 | 628 |
| 2010-06-14 | 318 | 321 | 316 | 317 | 4,792,000 | 634 |
| 2010-06-11 | 311 | 314 | 305 | 311 | 6,881,000 | 622 |
| 2010-06-10 | 305 | 305 | 295 | 303 | 8,663,000 | 606 |
| 2010-06-09 | 311 | 314 | 300 | 304 | 7,245,000 | 608 |
| 2010-06-08 | 312 | 315 | 307 | 308 | 6,648,000 | 616 |
| 2010-06-07 | 322 | 325 | 316 | 317 | 5,319,000 | 634 |
| 2010-06-04 | 338 | 340 | 332 | 334 | 4,339,000 | 668 |
| 2010-06-03 | 336 | 340 | 333 | 339 | 4,292,000 | 678 |
| 2010-06-02 | 330 | 336 | 324 | 329 | 5,976,000 | 658 |
| 2010-06-01 | 337 | 342 | 331 | 335 | 6,041,000 | 670 |
| 2010-05-31 | 335 | 345 | 333 | 339 | 4,612,000 | 678 |
| 2010-05-28 | 343 | 346 | 334 | 338 | 7,157,000 | 676 |
| 2010-05-27 | 322 | 335 | 321 | 335 | 6,434,000 | 670 |
| 2010-05-26 | 332 | 334 | 319 | 330 | 7,135,000 | 660 |
| 2010-05-25 | 341 | 341 | 325 | 326 | 5,721,000 | 652 |
| 2010-05-24 | 343 | 346 | 334 | 341 | 6,028,000 | 682 |
| 2010-05-21 | 335 | 342 | 330 | 339 | 9,765,000 | 678 |
| 2010-05-20 | 356 | 365 | 342 | 347 | 10,461,000 | 694 |
| 2010-05-19 | 355 | 363 | 346 | 362 | 9,292,000 | 724 |
| 2010-05-18 | 372 | 375 | 360 | 363 | 6,646,000 | 726 |
| 2010-05-17 | 382 | 384 | 366 | 370 | 9,067,000 | 740 |
| 2010-05-14 | 385 | 394 | 384 | 390 | 5,835,000 | 780 |
| 2010-05-13 | 384 | 394 | 379 | 391 | 8,072,000 | 782 |
| 2010-05-12 | 379 | 387 | 372 | 376 | 6,894,000 | 752 |
| 2010-05-11 | 396 | 399 | 375 | 376 | 10,621,000 | 752 |
| 2010-05-10 | 391 | 400 | 385 | 387 | 9,174,000 | 774 |
| 2010-05-07 | 385 | 396 | 382 | 394 | 12,759,000 | 788 |
| 2010-05-06 | 420 | 420 | 403 | 409 | 11,782,000 | 818 |
| 2010-04-30 | 425 | 442 | 424 | 436 | 14,608,000 | 872 |
| 2010-04-28 | 409 | 421 | 408 | 417 | 6,379,000 | 834 |
| 2010-04-27 | 415 | 422 | 412 | 419 | 6,529,000 | 838 |
| 2010-04-26 | 409 | 423 | 407 | 418 | 14,948,000 | 836 |
| 2010-04-23 | 404 | 407 | 396 | 403 | 8,651,000 | 806 |
| 2010-04-22 | 393 | 401 | 384 | 399 | 9,514,000 | 798 |
| 2010-04-21 | 385 | 397 | 383 | 394 | 10,354,000 | 788 |
| 2010-04-20 | 387 | 391 | 376 | 379 | 11,511,000 | 758 |
| 2010-04-19 | 390 | 393 | 383 | 389 | 12,251,000 | 778 |
| 2010-04-16 | 401 | 409 | 397 | 398 | 10,181,000 | 796 |
| 2010-04-15 | 399 | 410 | 397 | 402 | 17,072,000 | 804 |
| 2010-04-14 | 387 | 397 | 385 | 393 | 17,773,000 | 786 |
| 2010-04-13 | 380 | 389 | 371 | 376 | 16,474,000 | 752 |
| 2010-04-12 | 374 | 383 | 372 | 376 | 8,827,000 | 752 |
| 2010-04-09 | 370 | 374 | 364 | 368 | 7,070,000 | 736 |
| 2010-04-08 | 361 | 373 | 361 | 369 | 8,310,000 | 738 |
| 2010-04-07 | 356 | 371 | 353 | 367 | 13,309,000 | 734 |
| 2010-04-06 | 358 | 359 | 348 | 352 | 7,809,000 | 704 |
| 2010-04-05 | 360 | 364 | 355 | 358 | 6,454,000 | 716 |
| 2010-04-02 | 350 | 360 | 349 | 356 | 11,544,000 | 712 |
| 2010-04-01 | 340 | 345 | 334 | 343 | 7,144,000 | 686 |
| 2010-03-31 | 334 | 343 | 334 | 336 | 10,141,000 | 672 |
| 2010-03-30 | 332 | 334 | 330 | 333 | 4,355,000 | 666 |
| 2010-03-29 | 328 | 334 | 328 | 332 | 4,344,000 | 664 |
| 2010-03-26 | 319 | 327 | 319 | 326 | 4,889,000 | 652 |
| 2010-03-25 | 320 | 323 | 317 | 320 | 5,072,000 | 640 |
| 2010-03-24 | 326 | 327 | 313 | 316 | 10,343,000 | 632 |
| 2010-03-23 | 331 | 334 | 322 | 324 | 5,115,000 | 648 |
| 2010-03-19 | 336 | 336 | 330 | 333 | 5,782,000 | 666 |
| 2010-03-18 | 347 | 348 | 334 | 336 | 7,544,000 | 672 |
| 2010-03-17 | 347 | 351 | 344 | 349 | 5,768,000 | 698 |
| 2010-03-16 | 339 | 349 | 337 | 348 | 8,081,000 | 696 |
| 2010-03-15 | 337 | 342 | 335 | 337 | 6,947,000 | 674 |
| 2010-03-12 | 339 | 339 | 330 | 337 | 4,994,000 | 674 |
| 2010-03-11 | 330 | 339 | 330 | 337 | 6,532,000 | 674 |
| 2010-03-10 | 324 | 330 | 322 | 328 | 5,519,000 | 656 |
| 2010-03-09 | 326 | 330 | 325 | 326 | 4,404,000 | 652 |
| 2010-03-08 | 329 | 332 | 326 | 330 | 7,250,000 | 660 |
| 2010-03-05 | 319 | 325 | 317 | 321 | 7,506,000 | 642 |
| 2010-03-04 | 317 | 319 | 314 | 315 | 3,180,000 | 630 |
| 2010-03-03 | 315 | 317 | 312 | 316 | 4,662,000 | 632 |
| 2010-03-02 | 316 | 320 | 309 | 311 | 3,766,000 | 622 |
| 2010-03-01 | 310 | 315 | 310 | 315 | 5,338,000 | 630 |
| 2010-02-26 | 309 | 314 | 305 | 313 | 5,422,000 | 626 |
| 2010-02-25 | 318 | 320 | 304 | 308 | 6,999,000 | 616 |
| 2010-02-24 | 319 | 321 | 314 | 318 | 4,919,000 | 636 |
| 2010-02-23 | 321 | 326 | 316 | 322 | 5,549,000 | 644 |
| 2010-02-22 | 324 | 330 | 322 | 324 | 5,146,000 | 648 |
| 2010-02-19 | 329 | 329 | 316 | 317 | 7,822,000 | 634 |
| 2010-02-18 | 331 | 340 | 324 | 328 | 7,166,000 | 656 |
| 2010-02-17 | 325 | 333 | 321 | 332 | 7,550,000 | 664 |
| 2010-02-16 | 328 | 331 | 317 | 318 | 8,987,000 | 636 |
| 2010-02-15 | 325 | 334 | 322 | 332 | 8,568,000 | 664 |
| 2010-02-12 | 344 | 348 | 337 | 341 | 5,225,000 | 682 |
| 2010-02-10 | 343 | 348 | 338 | 341 | 5,003,000 | 682 |
| 2010-02-09 | 353 | 358 | 337 | 339 | 8,567,000 | 678 |
| 2010-02-08 | 346 | 361 | 346 | 355 | 5,735,000 | 710 |
| 2010-02-05 | 355 | 360 | 351 | 351 | 4,364,000 | 702 |
| 2010-02-04 | 362 | 370 | 359 | 370 | 8,249,000 | 740 |
| 2010-02-03 | 356 | 363 | 356 | 356 | 4,192,000 | 712 |
| 2010-02-02 | 349 | 357 | 348 | 355 | 4,269,000 | 710 |
| 2010-02-01 | 359 | 360 | 341 | 345 | 7,842,000 | 690 |
| 2010-01-29 | 364 | 364 | 357 | 358 | 4,793,000 | 716 |
| 2010-01-28 | 358 | 366 | 355 | 364 | 5,895,000 | 728 |
| 2010-01-27 | 356 | 366 | 354 | 358 | 10,534,000 | 716 |
| 2010-01-26 | 370 | 371 | 356 | 356 | 7,891,000 | 712 |
| 2010-01-25 | 370 | 373 | 366 | 369 | 4,467,000 | 738 |
| 2010-01-22 | 370 | 379 | 369 | 378 | 11,189,000 | 756 |
| 2010-01-21 | 370 | 384 | 363 | 382 | 13,796,000 | 764 |
| 2010-01-20 | 394 | 395 | 378 | 379 | 7,744,000 | 758 |
| 2010-01-19 | 398 | 406 | 385 | 386 | 23,940,000 | 772 |
| 2010-01-18 | 390 | 393 | 372 | 377 | 13,985,000 | 754 |
| 2010-01-15 | 363 | 393 | 358 | 392 | 22,835,000 | 784 |
| 2010-01-14 | 359 | 366 | 357 | 362 | 4,683,000 | 724 |
| 2010-01-13 | 364 | 375 | 362 | 362 | 5,836,000 | 724 |
| 2010-01-12 | 367 | 368 | 361 | 368 | 4,677,000 | 736 |
| 2010-01-08 | 369 | 369 | 359 | 367 | 5,154,000 | 734 |
| 2010-01-07 | 361 | 372 | 360 | 364 | 11,353,000 | 728 |
| 2010-01-06 | 348 | 362 | 343 | 361 | 10,135,000 | 722 |
| 2010-01-05 | 355 | 356 | 345 | 347 | 7,984,000 | 694 |
| 2010-01-04 | 353 | 357 | 350 | 356 | 4,492,000 | 712 |
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
