1. HOME >
  2. 株価時系列 >
  3. 8804 >
  4. 2016年

8804 東京建物(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5421,5691,5361,563593,7001,563
2016-12-291,5791,5791,5431,5611,038,5001,561
2016-12-281,5861,5881,5741,581717,9001,581
2016-12-271,6091,6091,5831,5911,013,2001,591
2016-12-261,6071,6241,6071,6181,053,9001,618
2016-12-221,5901,6031,5761,6011,153,5001,601
2016-12-211,6321,6571,5961,5992,436,5001,599
2016-12-201,5651,5831,5601,5781,082,8001,578
2016-12-191,5521,5651,5441,554975,2001,554
2016-12-161,5491,5701,5481,5601,746,9001,560
2016-12-151,5351,5661,5141,5251,604,4001,525
2016-12-141,5551,5551,5261,530836,7001,530
2016-12-131,5441,5541,5261,5491,322,5001,549
2016-12-121,5641,5691,5391,5451,423,4001,545
2016-12-091,5461,5701,5421,5581,869,5001,558
2016-12-081,5521,5621,5381,5622,310,4001,562
2016-12-071,5021,5251,4901,5251,372,9001,525
2016-12-061,4851,4981,4781,4901,198,7001,490
2016-12-051,4861,5001,4551,4661,328,3001,466
2016-12-021,4991,5101,4841,4961,059,6001,496
2016-12-011,5201,5251,4951,4991,278,6001,499
2016-11-301,4741,4891,4641,4761,033,0001,476
2016-11-291,4901,5001,4681,4731,171,5001,473
2016-11-281,4801,4941,4461,4881,660,2001,488
2016-11-251,4911,5021,4341,4502,138,6001,450
2016-11-241,4851,5171,4821,5131,993,7001,513
2016-11-221,4561,4691,4501,4671,139,2001,467
2016-11-211,4321,4621,4321,4551,687,0001,455
2016-11-181,4671,4731,4201,4231,898,6001,423
2016-11-171,4071,4601,4041,4423,038,8001,442
2016-11-161,4041,4111,3841,4001,746,5001,400
2016-11-151,4021,4251,3851,3912,375,6001,391
2016-11-141,3981,4191,3951,4021,976,3001,402
2016-11-111,4101,4241,3801,3832,151,9001,383
2016-11-101,3481,3951,3331,3863,171,9001,386
2016-11-091,3501,3811,2721,2882,539,6001,288
2016-11-081,3691,3691,3311,3451,724,0001,345
2016-11-071,3211,3341,3121,3221,177,9001,322
2016-11-041,3121,3181,2921,3011,210,2001,301
2016-11-021,3271,3331,3101,319951,1001,319
2016-11-011,3501,3581,3331,3531,093,5001,353
2016-10-311,3201,3391,3171,336962,9001,336
2016-10-281,3551,3581,3271,3371,636,2001,337
2016-10-271,3321,3541,3321,3481,989,4001,348
2016-10-261,3061,3211,2941,317842,2001,317
2016-10-251,3051,3271,3021,3071,335,5001,307
2016-10-241,2891,3031,2791,3011,205,8001,301
2016-10-211,2761,3041,2711,2871,622,9001,287
2016-10-201,2201,2701,2141,2692,262,5001,269
2016-10-191,2051,2151,1991,213708,8001,213
2016-10-171,1711,1951,1711,1911,259,6001,191
2016-10-131,1821,1901,1661,1701,237,8001,170
2016-10-121,1741,1831,1681,1721,305,8001,172
2016-10-111,2021,2221,1891,1931,327,9001,193
2016-10-071,2241,2291,1991,204883,0001,204
2016-10-061,2181,2361,2141,226983,5001,226
2016-10-051,2241,2241,1991,2101,053,5001,210
2016-10-041,2271,2411,2151,2211,397,1001,221
2016-10-031,2081,2201,1961,211793,4001,211
2016-09-301,1981,2121,1801,2071,140,6001,207
2016-09-291,2011,2261,2001,2201,261,4001,220
2016-09-281,1881,2071,1831,1881,009,0001,188
2016-09-271,1881,2031,1711,2011,842,7001,201
2016-09-261,2211,2221,1991,202879,0001,202
2016-09-231,2141,2301,2051,2181,271,0001,218
2016-09-211,2031,2211,1851,2153,117,7001,215
2016-09-201,2141,2371,2031,2141,377,4001,214
2016-09-161,2091,2171,2031,2142,792,3001,214
2016-09-151,2621,2671,2181,2271,506,1001,227
2016-09-141,2681,2981,2641,2771,743,8001,277
2016-09-131,2551,2651,2441,246922,2001,246
2016-09-121,2571,2581,2331,247931,3001,247
2016-09-091,2571,2881,2571,2721,651,5001,272
2016-09-081,2591,2671,2481,2511,133,9001,251
2016-09-071,2331,2541,2261,2531,038,4001,253
2016-09-061,2451,2461,2361,243815,9001,243
2016-09-051,2551,2731,2461,2491,191,2001,249
2016-09-021,2201,2401,2141,2401,050,2001,240
2016-09-011,2101,2271,2031,224948,6001,224
2016-08-311,2121,2151,1961,2151,254,8001,215
2016-08-301,2081,2101,1961,2021,003,0001,202
2016-08-291,1771,2171,1711,2071,655,3001,207
2016-08-261,1551,1601,1351,1461,705,5001,146
2016-08-251,1651,1721,1501,1551,328,2001,155
2016-08-241,1731,1891,1651,168756,7001,168
2016-08-231,1701,1891,1621,1731,143,0001,173
2016-08-221,1661,1701,1351,1621,563,3001,162
2016-08-191,2211,2211,1721,1771,737,4001,177
2016-08-181,2321,2331,2081,2091,369,7001,209
2016-08-171,2221,2381,2151,2361,230,5001,236
2016-08-161,2801,2801,2251,225998,1001,225
2016-08-151,2881,2941,2681,279894,1001,279
2016-08-121,2831,3011,2711,289932,8001,289
2016-08-101,2681,2791,2561,262763,7001,262
2016-08-091,2681,2811,2581,274883,4001,274
2016-08-081,2211,2671,2201,2631,449,6001,263
2016-08-051,1781,2091,1721,1911,417,6001,191
2016-08-041,1691,2031,1571,1981,400,1001,198
2016-08-031,1961,2031,1651,1711,908,3001,171
2016-08-021,2551,2571,2181,2251,890,0001,225
2016-08-011,2601,2761,2311,2741,911,7001,274
2016-07-291,2971,3521,2201,2894,524,1001,289
2016-07-281,2961,2971,2751,2911,941,8001,291
2016-07-271,3121,3301,3011,3041,333,0001,304
2016-07-261,3071,3121,2801,2941,271,2001,294
2016-07-251,3091,3241,3041,315686,0001,315
2016-07-221,3001,3181,2941,3051,338,7001,305
2016-07-211,3041,3171,2961,3161,413,0001,316
2016-07-201,2711,2831,2581,2791,127,1001,279
2016-07-191,2931,2931,2601,2761,249,6001,276
2016-07-151,2791,3051,2671,2862,055,1001,286
2016-07-141,2761,2851,2571,2741,357,1001,274
2016-07-131,2981,3011,2671,2711,748,9001,271
2016-07-121,2291,2691,2281,2602,766,7001,260
2016-07-111,1701,2131,1641,2031,964,8001,203
2016-07-081,1611,1711,1381,1432,709,5001,143
2016-07-071,1551,1651,1511,1621,420,1001,162
2016-07-061,1971,2111,1471,1682,496,3001,168
2016-07-051,2241,2301,2111,226941,2001,226
2016-07-041,1991,2361,1931,2321,477,9001,232
2016-07-011,2341,2371,1991,2071,397,3001,207
2016-06-301,2281,2491,2181,2222,037,9001,222
2016-06-291,1681,2231,1621,2132,362,7001,213
2016-06-281,1541,1781,1261,1752,113,8001,175
2016-06-271,1671,1801,1531,1791,974,7001,179
2016-06-241,2641,2651,1311,1473,389,8001,147
2016-06-231,2461,2601,2321,2531,570,5001,253
2016-06-221,2661,2731,2371,2401,046,6001,240
2016-06-211,2301,2661,2221,2601,045,3001,260
2016-06-201,2041,2461,1951,2381,828,0001,238
2016-06-171,2121,2131,1711,1852,224,0001,185
2016-06-161,2581,2611,2011,2072,067,1001,207
2016-06-151,2401,2761,2311,2701,055,2001,270
2016-06-141,2691,2711,2401,2501,420,1001,250
2016-06-131,3161,3171,2691,2731,417,9001,273
2016-06-101,3421,3511,3211,3462,054,2001,346
2016-06-091,3551,3691,3371,3481,007,4001,348
2016-06-081,3621,3721,3391,3651,081,8001,365
2016-06-071,3381,3681,3301,3611,508,6001,361
2016-06-061,3241,3491,3111,3491,176,4001,349
2016-06-031,3511,3571,3431,346853,8001,346
2016-06-021,3721,3731,3371,3441,436,9001,344
2016-06-011,4111,4161,3871,3961,340,7001,396
2016-05-311,4011,4211,3951,4142,080,9001,414
2016-05-301,3661,3881,3621,3881,164,8001,388
2016-05-271,3351,3591,3351,3551,342,2001,355
2016-05-261,3541,3591,3341,3351,305,2001,335
2016-05-251,3681,3731,3481,3521,009,4001,352
2016-05-241,3711,3801,3461,3521,066,1001,352
2016-05-231,3791,3791,3471,376903,8001,376
2016-05-201,3721,3931,3621,3891,330,9001,389
2016-05-191,4051,4251,3781,3822,064,5001,382
2016-05-181,3751,4031,3701,3901,598,9001,390
2016-05-171,3581,3721,3551,372841,6001,372
2016-05-161,3661,3791,3431,350822,6001,350
2016-05-131,3971,3981,3551,3561,166,9001,356
2016-05-121,3861,3931,3731,3881,219,9001,388
2016-05-111,4411,4461,4001,4071,364,8001,407
2016-05-101,3781,4401,3781,4242,293,9001,424
2016-05-091,4161,4361,4031,4171,426,9001,417
2016-05-061,4231,4371,3821,3961,487,8001,396
2016-05-021,3991,4221,3981,4111,685,5001,411
2016-04-281,5651,5701,4451,4582,553,0001,458
2016-04-271,5511,5511,5241,5401,677,6001,540
2016-04-261,5731,5741,5271,5461,846,0001,546
2016-04-251,5881,6081,5671,5891,655,7001,589
2016-04-221,5391,5851,5391,5832,555,9001,583
2016-04-211,5531,5751,5451,5562,789,5001,556
2016-04-201,4801,5271,4801,5203,757,1001,520
2016-04-191,4421,4611,4331,4591,948,7001,459
2016-04-181,3961,4361,3961,4062,431,8001,406
2016-04-151,4181,4451,4111,4431,917,6001,443
2016-04-141,4071,4351,3971,4341,623,2001,434
2016-04-131,3621,3801,3531,379982,0001,379
2016-04-121,3361,3621,3241,3521,306,5001,352
2016-04-111,3511,3521,3151,3401,356,8001,340
2016-04-081,3381,3701,3171,3491,496,4001,349
2016-04-071,3401,3771,3381,3501,447,6001,350
2016-04-061,3291,3571,3291,3401,381,6001,340
2016-04-051,3621,3731,3451,3471,338,1001,347
2016-04-041,3511,3841,3371,3771,622,1001,377
2016-04-011,4021,4141,3431,3492,117,8001,349
2016-03-311,4221,4331,4021,4021,350,7001,402
2016-03-301,4241,4381,4081,4191,084,3001,419
2016-03-291,4001,4241,3901,4241,358,8001,424
2016-03-281,4141,4241,3821,4001,030,8001,400
2016-03-251,3901,4081,3801,405966,3001,405
2016-03-241,3991,4071,3771,3831,318,7001,383
2016-03-231,4281,4501,3931,3992,171,0001,399
2016-03-221,4121,4281,3901,4211,201,2001,421
2016-03-181,3911,4111,3801,4021,980,3001,402
2016-03-171,4241,4431,3901,3981,704,3001,398
2016-03-161,4131,4321,4071,4181,559,1001,418
2016-03-151,4611,4811,4071,4233,214,4001,423
2016-03-141,4651,4891,4561,4661,801,1001,466
2016-03-111,3911,4471,3801,4422,592,1001,442
2016-03-101,4251,4301,3761,4122,279,9001,412
2016-03-091,4391,4601,4131,4242,964,0001,424
2016-03-081,4001,4231,3751,4121,886,9001,412
2016-03-071,4181,4231,3911,4061,408,2001,406
2016-03-041,4081,4321,3971,4142,023,3001,414
2016-03-031,4061,4481,4011,4282,467,4001,428
2016-03-021,3801,4231,3751,4153,018,3001,415
2016-03-011,3001,3621,2961,3512,773,1001,351
2016-02-291,3381,3531,3031,3031,871,6001,303
2016-02-261,3511,3841,3221,3392,062,0001,339
2016-02-251,2941,3571,2931,3333,200,8001,333
2016-02-241,2801,3101,2631,2853,606,2001,285
2016-02-231,3301,3311,2821,2974,214,7001,297
2016-02-221,2801,3401,2701,3274,536,7001,327
2016-02-191,2491,3071,2411,2915,357,8001,291
2016-02-181,2731,2741,2181,2353,610,1001,235
2016-02-171,1871,2121,1531,1833,755,1001,183
2016-02-161,1151,2271,1121,1813,961,6001,181
2016-02-151,1051,1431,0921,1273,046,7001,127
2016-02-121,0791,1001,0361,0393,642,8001,039
2016-02-101,1581,1641,1011,1273,344,6001,127
2016-02-091,1501,1581,1071,1302,938,0001,130
2016-02-081,1281,1811,1271,1672,198,4001,167
2016-02-051,1751,1951,1301,1502,579,7001,150
2016-02-041,1751,2131,1561,2022,387,1001,202
2016-02-031,2091,2091,1741,2022,917,8001,202
2016-02-021,3031,3081,2141,2444,494,2001,244
2016-02-011,3391,3531,3061,3344,985,5001,334
2016-01-291,1351,2931,1261,2828,147,1001,282
2016-01-281,1441,1531,1281,1301,245,5001,130
2016-01-271,1351,1581,1291,1511,580,1001,151
2016-01-261,1111,1341,0971,1131,870,4001,113
2016-01-251,1551,1681,1101,1233,428,1001,123
2016-01-221,1231,1561,1121,1533,592,0001,153
2016-01-211,1231,1441,0631,0663,168,9001,066
2016-01-201,1801,1921,1141,1182,452,9001,118
2016-01-191,1661,1861,1551,1841,438,5001,184
2016-01-181,1721,1841,1521,1741,141,6001,174
2016-01-151,2381,2491,1921,2021,341,0001,202
2016-01-141,2021,2131,1781,2131,937,1001,213
2016-01-131,2391,2641,2311,2411,653,1001,241
2016-01-121,2421,2661,2141,2192,275,5001,219
2016-01-081,2411,3061,2411,2613,151,0001,261
2016-01-071,2871,2971,2541,2631,490,1001,263
2016-01-061,2941,3121,2771,2871,514,3001,287
2016-01-051,2811,3011,2751,2911,369,8001,291
2016-01-041,3081,3261,2861,2951,312,1001,295

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