1. HOME >
  2. 株価時系列 >
  3. 8804 >
  4. 2019年

8804 東京建物(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7151,7181,7011,709523,4001,709
2019-12-271,6951,7201,6931,713769,3001,713
2019-12-261,7011,7221,6991,713402,5001,713
2019-12-251,7071,7101,6951,703275,4001,703
2019-12-241,6981,7151,6941,712405,8001,712
2019-12-231,7251,7251,7031,703381,2001,703
2019-12-201,7081,7191,6991,714559,4001,714
2019-12-191,7161,7171,6971,706642,3001,706
2019-12-181,7061,7061,6821,699866,3001,699
2019-12-171,7291,7401,7241,7301,048,5001,730
2019-12-161,7121,7241,7021,715672,5001,715
2019-12-131,7101,7131,6941,7111,289,3001,711
2019-12-121,7001,7041,6781,684647,8001,684
2019-12-111,6771,6841,6671,680733,2001,680
2019-12-101,6831,6931,6741,682838,5001,682
2019-12-091,6801,6841,6701,683658,8001,683
2019-12-061,6631,6771,6591,676739,8001,676
2019-12-051,6591,6681,6421,653898,6001,653
2019-12-041,6231,6501,6211,643906,9001,643
2019-12-031,6291,6401,6131,6331,173,1001,633
2019-12-021,6741,6741,6511,6531,022,8001,653
2019-11-291,6691,6731,6561,6661,092,8001,666
2019-11-281,6481,6571,6381,652869,6001,652
2019-11-271,6311,6621,6241,6552,024,3001,655
2019-11-261,5791,6001,5761,5951,631,0001,595
2019-11-251,5111,5561,5111,556744,2001,556
2019-11-221,5371,5441,5001,505938,5001,505
2019-11-211,5351,5551,5111,5381,226,7001,538
2019-11-201,5701,5751,5281,5381,034,5001,538
2019-11-191,5251,5641,5201,562974,5001,562
2019-11-181,5301,5431,5201,525520,3001,525
2019-11-151,5201,5571,5171,5341,025,2001,534
2019-11-141,5161,5251,5061,512607,6001,512
2019-11-131,5121,5181,5051,509699,2001,509
2019-11-121,5171,5221,5061,511885,4001,511
2019-11-111,5271,5301,5081,5181,275,2001,518
2019-11-081,5651,5651,5221,5281,549,3001,528
2019-11-071,5641,5661,5361,557787,3001,557
2019-11-061,5701,5831,5501,5591,240,3001,559
2019-11-051,5601,5631,5401,554964,9001,554
2019-11-011,5401,5581,5341,558551,5001,558
2019-10-311,5591,5681,5331,549908,0001,549
2019-10-301,5631,5681,5401,545751,3001,545
2019-10-291,5741,5791,5661,567680,6001,567
2019-10-281,5621,5781,5591,570589,4001,570
2019-10-251,5831,5891,5601,564925,7001,564
2019-10-241,5651,5681,5471,556860,0001,556
2019-10-231,5401,5601,5291,554936,9001,554
2019-10-211,5201,5291,5051,520814,4001,520
2019-10-181,5341,5431,5131,518734,8001,518
2019-10-171,5411,5521,5241,5281,000,9001,528
2019-10-161,5401,5451,5081,5251,163,1001,525
2019-10-151,5241,5241,5051,5201,043,3001,520
2019-10-111,5241,5241,4911,508862,3001,508
2019-10-101,5271,5321,5091,516662,1001,516
2019-10-091,5111,5381,5081,531959,6001,531
2019-10-081,5231,5361,5071,5341,268,6001,534
2019-10-071,5141,5181,4981,502661,7001,502
2019-10-041,4711,5131,4601,511963,7001,511
2019-10-031,4751,4831,4521,4791,818,1001,479
2019-10-021,5031,5111,4881,5041,057,7001,504
2019-10-011,5231,5291,5061,515740,5001,515
2019-09-301,5191,5241,5071,5181,077,7001,518
2019-09-271,5501,5531,5151,527894,1001,527
2019-09-261,5331,5441,5231,5291,064,6001,529
2019-09-251,5151,5501,5141,5291,377,9001,529
2019-09-241,4961,5451,4851,5211,748,9001,521
2019-09-201,5071,5091,4901,4971,731,8001,497
2019-09-191,4971,5091,4721,4951,224,0001,495
2019-09-181,4701,4911,4661,4891,210,5001,489
2019-09-171,4721,4991,4651,4691,461,7001,469
2019-09-131,4431,4681,4271,4632,634,1001,463
2019-09-121,3931,4181,3881,4131,305,6001,413
2019-09-111,3721,3981,3501,3892,031,4001,389
2019-09-101,4631,4661,3731,3802,470,3001,380
2019-09-091,4621,4711,4481,4631,255,7001,463
2019-09-061,4411,4641,4381,4632,130,8001,463
2019-09-051,4101,4351,4041,4271,516,0001,427
2019-09-041,3911,4031,3861,401792,2001,401
2019-09-031,3851,4011,3821,390744,1001,390
2019-09-021,3791,4001,3761,391860,4001,391
2019-08-301,3601,3891,3571,3851,269,4001,385
2019-08-291,3781,3871,3581,3631,191,2001,363
2019-08-281,3931,4001,3501,3801,686,3001,380
2019-08-271,3901,4171,3841,3852,098,1001,385
2019-08-261,3491,3901,3441,3881,433,0001,388
2019-08-231,3641,3881,3641,3791,382,5001,379
2019-08-221,3511,3651,3391,3641,306,9001,364
2019-08-211,3361,3521,3191,3521,118,9001,352
2019-08-201,3301,3491,3261,3481,266,0001,348
2019-08-191,3181,3291,3091,323935,9001,323
2019-08-161,2721,3171,2721,3071,488,4001,307
2019-08-151,2521,2681,2471,2671,261,2001,267
2019-08-141,2851,2861,2641,2721,184,7001,272
2019-08-131,2681,2771,2641,273872,0001,273
2019-08-091,2811,2911,2651,2831,034,0001,283
2019-08-081,2641,2821,2531,277803,7001,277
2019-08-071,2601,2811,2411,2681,566,0001,268
2019-08-061,2511,2811,2431,2771,059,9001,277
2019-08-051,2801,2901,2521,2811,941,5001,281
2019-08-021,2401,2611,2371,2501,214,0001,250
2019-08-011,2721,2851,2651,2701,147,0001,270
2019-07-311,2801,2891,2661,277835,8001,277
2019-07-301,2941,3001,2841,290733,5001,290
2019-07-291,2921,2991,2881,293603,8001,293
2019-07-261,2831,2931,2821,292440,6001,292
2019-07-251,2901,2971,2781,293644,7001,293
2019-07-241,2851,2881,2761,2811,232,0001,281
2019-07-231,2741,2761,2631,269863,4001,269
2019-07-221,2941,2941,2701,274906,5001,274
2019-07-191,3171,3171,2951,3021,384,2001,302
2019-07-181,3021,3141,2911,3071,576,9001,307
2019-07-171,3281,3371,3161,3161,326,1001,316
2019-07-161,3251,3301,3141,3241,000,4001,324
2019-07-121,3191,3331,3091,3311,641,5001,331
2019-07-111,2721,3101,2721,3021,297,9001,302
2019-07-101,2511,2631,2451,260749,4001,260
2019-07-091,2731,2811,2631,266520,2001,266
2019-07-081,2711,2821,2661,269514,6001,269
2019-07-051,2681,2841,2681,276554,6001,276
2019-07-041,2471,2671,2431,266576,2001,266
2019-07-031,2211,2361,2101,236905,5001,236
2019-07-021,2251,2341,2181,226722,5001,226
2019-07-011,2271,2271,2131,225832,6001,225
2019-06-281,2141,2151,1941,1971,126,5001,197
2019-06-271,2051,2131,1961,2071,024,0001,207
2019-06-261,2181,2231,2001,2051,048,6001,205
2019-06-251,2631,2641,2321,238957,0001,238
2019-06-241,2501,2741,2481,2661,036,8001,266
2019-06-211,2601,2781,2531,2582,265,8001,258
2019-06-201,2181,2691,2181,2601,840,3001,260
2019-06-191,1961,2091,1921,206844,5001,206
2019-06-181,1801,1841,1751,180646,1001,180
2019-06-171,1731,1861,1731,178751,3001,178
2019-06-141,1721,1721,1611,171953,0001,171
2019-06-131,1751,1801,1641,168683,6001,168
2019-06-121,1761,1881,1661,178964,3001,178
2019-06-111,1661,1781,1611,174607,1001,174
2019-06-101,1761,1821,1651,169817,9001,169
2019-06-071,1631,1711,1581,164658,0001,164
2019-06-061,1621,1691,1531,165908,6001,165
2019-06-051,1511,1631,1461,158738,1001,158
2019-06-041,1351,1361,1221,132776,6001,132
2019-06-031,1171,1231,1021,1231,330,6001,123
2019-05-311,1441,1591,1291,1331,886,1001,133
2019-05-301,1791,1851,1581,1591,877,9001,159
2019-05-291,2091,2101,1871,1961,142,8001,196
2019-05-281,2341,2351,2161,218822,5001,218
2019-05-271,2351,2401,2291,232351,6001,232
2019-05-241,2091,2271,1981,224809,1001,224
2019-05-231,2461,2501,2201,225656,8001,225
2019-05-221,2421,2591,2281,2541,383,4001,254
2019-05-211,2461,2541,2391,244766,8001,244
2019-05-201,2271,2591,2251,254949,4001,254
2019-05-171,2151,2361,2091,2271,119,7001,227
2019-05-161,2131,2131,1931,208794,2001,208
2019-05-151,2121,2271,2021,2131,474,3001,213
2019-05-141,1761,2101,1751,2091,290,8001,209
2019-05-131,1781,1961,1781,184906,6001,184
2019-05-101,1821,1951,1731,1901,749,1001,190
2019-05-091,1861,1971,1671,1931,898,2001,193
2019-05-081,1991,2001,1591,1711,980,9001,171
2019-05-071,2541,2561,2211,2241,856,7001,224
2019-04-261,2561,2641,2491,2511,650,5001,251
2019-04-251,2501,2731,2481,2711,500,4001,271
2019-04-241,2551,2551,2191,2371,044,3001,237
2019-04-231,2421,2651,2401,2461,209,5001,246
2019-04-221,2241,2441,2211,241761,2001,241
2019-04-191,2461,2481,2211,2331,134,1001,233
2019-04-181,2661,2661,2421,2451,289,0001,245
2019-04-171,2741,2841,2631,2751,214,2001,275
2019-04-161,2831,2931,2811,287753,9001,287
2019-04-151,2951,3021,2791,2841,131,2001,284
2019-04-121,2921,2931,2711,2851,248,7001,285
2019-04-111,3151,3151,2811,2921,017,4001,292
2019-04-101,3131,3261,3111,322704,2001,322
2019-04-091,3301,3351,3181,325952,3001,325
2019-04-081,3281,3391,3191,331731,9001,331
2019-04-051,3161,3261,3101,3221,429,7001,322
2019-04-041,3291,3341,3161,322925,8001,322
2019-04-031,3321,3401,3201,3321,066,2001,332
2019-04-021,3691,3811,3361,3381,029,3001,338
2019-04-011,3671,3691,3361,3501,405,7001,350
2019-03-291,3691,3861,3561,3571,839,8001,357
2019-03-281,3521,3761,3371,3521,635,4001,352
2019-03-271,3701,3741,3401,3611,096,6001,361
2019-03-261,3351,3791,3331,3771,704,5001,377
2019-03-251,3051,3301,3021,3281,794,3001,328
2019-03-221,3221,3301,3171,3231,486,3001,323
2019-03-201,3111,3211,3041,3161,127,7001,316
2019-03-191,3131,3211,2991,314745,5001,314
2019-03-181,3321,3321,3101,314750,6001,314
2019-03-151,3141,3461,3141,3271,591,9001,327
2019-03-141,3191,3351,3071,309992,9001,309
2019-03-131,3181,3291,2961,306980,6001,306
2019-03-121,3071,3261,3011,3221,106,2001,322
2019-03-111,2891,3021,2851,3011,096,6001,301
2019-03-081,2991,3081,2811,2861,535,6001,286
2019-03-071,2971,3081,2911,308995,6001,308
2019-03-061,3081,3091,2981,305778,9001,305
2019-03-051,3121,3131,2971,302733,8001,302
2019-03-041,3431,3481,3161,3261,491,5001,326
2019-03-011,3001,3181,2981,318832,1001,318
2019-02-281,3251,3271,2931,2931,246,5001,293
2019-02-271,3001,3201,3001,3201,019,5001,320
2019-02-261,3061,3131,2891,2961,271,0001,296
2019-02-251,2811,3021,2801,295932,2001,295
2019-02-221,2791,2811,2621,2761,453,5001,276
2019-02-211,2831,2961,2731,2881,810,5001,288
2019-02-201,3011,3071,2781,2812,037,8001,281
2019-02-191,2951,3081,2951,3041,244,1001,304
2019-02-181,3281,3421,3011,3021,498,3001,302
2019-02-151,3131,3171,2791,2981,840,8001,298
2019-02-141,3141,3321,3051,318877,3001,318
2019-02-131,3501,3541,3071,3111,878,8001,311
2019-02-121,3151,3401,3111,3402,719,0001,340
2019-02-081,3291,3481,3271,3382,356,9001,338
2019-02-071,3341,3401,3061,3381,589,0001,338
2019-02-061,3351,3691,3191,3462,002,1001,346
2019-02-051,3211,3251,2981,3061,088,2001,306
2019-02-041,3201,3341,3121,3181,030,2001,318
2019-02-011,3191,3241,3011,312985,4001,312
2019-01-311,3191,3231,2941,3221,290,9001,322
2019-01-301,3011,3021,2781,2911,221,8001,291
2019-01-291,3011,3091,2861,3041,881,2001,304
2019-01-281,3241,3241,2961,2961,159,7001,296
2019-01-251,3331,3391,3091,3251,076,7001,325
2019-01-241,3121,3261,3091,3201,849,4001,320
2019-01-231,2871,3151,2851,3042,082,1001,304
2019-01-221,2921,3041,2691,2892,077,9001,289
2019-01-211,2991,3131,2791,2834,043,7001,283
2019-01-181,1801,2131,1801,209878,1001,209
2019-01-171,1701,1791,1651,1781,229,4001,178
2019-01-161,1471,1721,1341,1631,262,6001,163
2019-01-151,1451,1641,1451,157997,0001,157
2019-01-111,1661,1671,1441,1601,556,5001,160
2019-01-101,1521,1731,1441,165974,2001,165
2019-01-091,1811,2011,1581,1611,278,8001,161
2019-01-081,1601,1711,1481,1621,375,1001,162
2019-01-071,1281,1611,1251,1471,326,9001,147
2019-01-041,1011,1091,0781,0971,420,9001,097

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