1. HOME >
  2. 株価時系列 >
  3. 8804 >
  4. 2011年

8804 東京建物(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302302342302331,131,000466
2011-12-292292332282312,861,000462
2011-12-282332342282314,251,000462
2011-12-272322362302342,196,000468
2011-12-262372392312323,407,000464
2011-12-222352392332363,840,000472
2011-12-212372372332353,932,000470
2011-12-202332372312353,661,000470
2011-12-192332362302333,698,000466
2011-12-162412412342365,441,000472
2011-12-152412482382429,791,000484
2011-12-1423924923824513,249,000490
2011-12-1322324322024131,744,000482
2011-12-122282322262272,654,000454
2011-12-092242272212245,964,000448
2011-12-082322332282292,868,000458
2011-12-072292322262322,596,000464
2011-12-062282352252262,928,000452
2011-12-052292312272301,920,000460
2011-12-022252272232262,153,000452
2011-12-012272302222233,962,000446
2011-11-302212212172205,351,000440
2011-11-292162272152264,615,000452
2011-11-282092182062143,688,000428
2011-11-252042082022072,512,000414
2011-11-242002062002042,449,000408
2011-11-222002061992063,569,000412
2011-11-212082092042052,072,000410
2011-11-182132142112123,669,000424
2011-11-172162202132192,920,000438
2011-11-162222222142171,788,000434
2011-11-152222242212221,370,000444
2011-11-142242252232232,080,000446
2011-11-112222232172192,865,000438
2011-11-102212242192212,952,000442
2011-11-092262332252324,453,000464
2011-11-082332342222244,143,000448
2011-11-072402432342354,141,000470
2011-11-042442452402432,731,000486
2011-11-022422442382392,407,000478
2011-11-012482522462481,692,000496
2011-10-312542572502513,128,000502
2011-10-282652662572572,750,000514
2011-10-272472592472572,141,000514
2011-10-262442492442471,755,000494
2011-10-25251251248248919,000496
2011-10-242492532472501,497,000500
2011-10-212452502442451,821,000490
2011-10-202482482442461,235,000492
2011-10-192532552452482,176,000496
2011-10-182512552482482,684,000496
2011-10-172532602532573,400,000514
2011-10-142432482412472,975,000494
2011-10-132402482392443,067,000488
2011-10-122372382342353,112,000470
2011-10-112362412362403,135,000480
2011-10-072262322262283,502,000456
2011-10-062242262212242,539,000448
2011-10-052302312222233,984,000446
2011-10-042252282212263,194,000452
2011-10-032322342252294,791,000458
2011-09-302402432362383,439,000476
2011-09-292302402292403,919,000480
2011-09-282282342272332,690,000466
2011-09-272242262212253,443,000450
2011-09-262282282182193,554,000438
2011-09-222332332272282,755,000456
2011-09-212362382332343,257,000468
2011-09-202412422362373,178,000474
2011-09-162442452392424,080,000484
2011-09-152402432382423,253,000484
2011-09-142442462372383,387,000476
2011-09-132422482392474,126,000494
2011-09-122432462412423,663,000484
2011-09-092462512442475,301,000494
2011-09-082552562452464,148,000492
2011-09-072412502392485,596,000496
2011-09-062452482342346,772,000468
2011-09-052462472422454,337,000490
2011-09-022542552472504,158,000500
2011-09-012552592542574,119,000514
2011-08-312602612522564,281,000512
2011-08-302612632582604,470,000520
2011-08-292522612482556,960,000510
2011-08-262442532432525,951,000504
2011-08-252422472412436,501,000486
2011-08-242392422342365,373,000472
2011-08-232372402312337,026,000466
2011-08-222362432352365,613,000472
2011-08-192462502362398,843,000478
2011-08-182542582522525,388,000504
2011-08-172492592492555,537,000510
2011-08-162562572502515,893,000502
2011-08-152512532462526,746,000504
2011-08-1226126224524910,417,000498
2011-08-112512582502567,450,000512
2011-08-102662682552579,659,000514
2011-08-092562642502628,313,000524
2011-08-082742752642666,818,000532
2011-08-052792832762796,001,000558
2011-08-0429530028929514,993,000590
2011-08-033103113063103,411,000620
2011-08-023213243163183,596,000636
2011-08-013173283153245,269,000648
2011-07-293113183103154,735,000630
2011-07-283113123053116,395,000622
2011-07-273113173113163,620,000632
2011-07-263133153093141,930,000628
2011-07-253123153103123,747,000624
2011-07-223113183093175,507,000634
2011-07-213103113073083,249,000616
2011-07-203123133083091,900,000618
2011-07-193053103043093,298,000618
2011-07-153073073033062,679,000612
2011-07-143093093043062,777,000612
2011-07-133053113053103,928,000620
2011-07-123063093053074,197,000614
2011-07-113113133103111,924,000622
2011-07-083153163113134,977,000626
2011-07-073153173093116,154,000622
2011-07-063113163103165,364,000632
2011-07-053093143083118,341,000622
2011-07-0431032131031120,430,000622
2011-07-012962962912943,006,000588
2011-06-302912942882924,051,000584
2011-06-292912912872893,979,000578
2011-06-282832902822865,580,000572
2011-06-272822862792835,031,000566
2011-06-242782832762816,313,000562
2011-06-232732802732773,164,000554
2011-06-222732762712735,893,000546
2011-06-212702722692712,722,000542
2011-06-202722742682683,393,000536
2011-06-172812812702707,662,000540
2011-06-162782812752773,901,000554
2011-06-152812862802827,043,000564
2011-06-142722752712731,914,000546
2011-06-132702732692712,361,000542
2011-06-102772792722746,421,000548
2011-06-092712732692724,620,000544
2011-06-082732742672706,458,000540
2011-06-072762772732744,652,000548
2011-06-062802812742774,663,000554
2011-06-032852882812824,427,000564
2011-06-022912922882884,411,000576
2011-06-012952992932966,905,000592
2011-05-3128629728529327,378,000586
2011-05-302842902842885,860,000576
2011-05-272832902832854,379,000570
2011-05-262812862792854,598,000570
2011-05-252822852802813,620,000562
2011-05-242822882802834,894,000566
2011-05-232922932852865,289,000572
2011-05-202902992902936,498,000586
2011-05-1930030329229313,068,000586
2011-05-1828029027428712,525,000574
2011-05-1728028427028213,629,000564
2011-05-162902922862885,589,000576
2011-05-132942962862925,788,000584
2011-05-122963012942944,177,000588
2011-05-113063073003014,907,000602
2011-05-103003062993054,035,000610
2011-05-093043063003024,120,000604
2011-05-062953012943004,653,000600
2011-05-022943012932995,273,000598
2011-04-282892922872914,197,000582
2011-04-272892892862872,953,000574
2011-04-262892892872883,107,000576
2011-04-252882912882892,329,000578
2011-04-222872892852864,968,000572
2011-04-212902942872934,929,000586
2011-04-202892912862874,706,000574
2011-04-192852872832854,154,000570
2011-04-182882912862865,392,000572
2011-04-152932932852878,582,000574
2011-04-142852922832895,474,000578
2011-04-132842902832884,762,000576
2011-04-122872892802848,590,000568
2011-04-112912962892913,954,000582
2011-04-082892972852945,931,000588
2011-04-072952972862897,863,000578
2011-04-063013012872898,015,000578
2011-04-053053062912967,703,000592
2011-04-043133143053074,672,000614
2011-04-013163203123169,266,000632
2011-03-313153153043113,902,000622
2011-03-303043083023086,278,000616
2011-03-293053092983048,164,000608
2011-03-283063133003046,803,000608
2011-03-253193203073125,618,000624
2011-03-243193243123145,668,000628
2011-03-233273293153196,984,000638
2011-03-2233033932833211,195,000664
2011-03-183143213033089,721,000616
2011-03-172883052852989,172,000596
2011-03-162993142943059,046,000610
2011-03-1532532926629710,907,000594
2011-03-1433834932233113,347,000662
2011-03-113713743663679,433,000734
2011-03-103853873733785,299,000756
2011-03-093873923853868,978,000772
2011-03-083773803743763,881,000752
2011-03-073783823743784,549,000756
2011-03-043803813753806,845,000760
2011-03-033773783733753,037,000750
2011-03-023833843743774,309,000754
2011-03-013873893843892,762,000778
2011-02-283783863763846,630,000768
2011-02-253763803733795,124,000758
2011-02-243803843763784,566,000756
2011-02-233793903783817,667,000762
2011-02-223923933833875,790,000774
2011-02-213923973873954,988,000790
2011-02-183933973903933,427,000786
2011-02-173994013943964,374,000792
2011-02-163964043953978,338,000794
2011-02-1539640939339611,525,000792
2011-02-143893943893905,008,000780
2011-02-103823923813886,433,000776
2011-02-093903903813844,818,000768
2011-02-083943953863895,075,000778
2011-02-073994003903914,725,000782
2011-02-043954003933944,362,000788
2011-02-033853923853904,644,000780
2011-02-023813903803886,125,000776
2011-02-013783833723763,117,000752
2011-01-313703783683774,578,000754
2011-01-283893893723786,787,000756
2011-01-273873913833873,770,000774
2011-01-263863893843882,894,000776
2011-01-253893963893914,236,000782
2011-01-243883903803874,531,000774
2011-01-214014023833888,351,000776
2011-01-204034073984004,554,000800
2011-01-194034124014106,997,000820
2011-01-183984053984016,420,000802
2011-01-174064093984014,909,000802
2011-01-144004084004027,789,000804
2011-01-1340241440240512,074,000810
2011-01-1239339839039510,631,000790
2011-01-113923923883903,883,000780
2011-01-073923953873923,007,000784
2011-01-063853953843917,102,000782
2011-01-053823853803844,463,000768
2011-01-043793833793804,081,000760

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