8804 東京建物(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,593	1,602	1,587	1,599	635,800	1,599
2022-12-29	1,577	1,599	1,569	1,593	988,000	1,593
2022-12-28	1,623	1,625	1,595	1,613	1,089,400	1,613
2022-12-27	1,644	1,653	1,638	1,640	540,300	1,640
2022-12-26	1,665	1,676	1,632	1,636	752,100	1,636
2022-12-23	1,660	1,668	1,636	1,649	928,200	1,649
2022-12-22	1,671	1,688	1,661	1,681	1,236,500	1,681
2022-12-21	1,737	1,737	1,658	1,660	2,008,300	1,660
2022-12-20	1,851	1,865	1,732	1,742	1,230,600	1,742
2022-12-19	1,860	1,867	1,834	1,834	691,800	1,834
2022-12-16	1,863	1,875	1,852	1,868	1,640,100	1,868
2022-12-15	1,866	1,881	1,854	1,867	514,800	1,867
2022-12-14	1,838	1,871	1,835	1,864	692,600	1,864
2022-12-13	1,845	1,852	1,833	1,836	747,700	1,836
2022-12-12	1,845	1,852	1,839	1,844	587,700	1,844
2022-12-09	1,834	1,861	1,834	1,846	1,190,900	1,846
2022-12-08	1,855	1,859	1,830	1,848	1,101,700	1,848
2022-12-07	1,842	1,863	1,838	1,857	1,048,700	1,857
2022-12-06	1,837	1,858	1,836	1,852	670,800	1,852
2022-12-05	1,867	1,869	1,833	1,837	662,600	1,837
2022-12-02	1,890	1,893	1,858	1,864	912,900	1,864
2022-12-01	1,936	1,936	1,905	1,906	968,600	1,906
2022-11-30	1,935	1,935	1,905	1,921	2,396,600	1,921
2022-11-29	1,937	1,952	1,934	1,940	1,591,800	1,940
2022-11-28	1,957	1,962	1,927	1,932	651,800	1,932
2022-11-25	1,964	1,966	1,941	1,954	829,500	1,954
2022-11-24	1,949	1,960	1,942	1,957	803,200	1,957
2022-11-22	1,937	1,954	1,937	1,947	888,500	1,947
2022-11-21	1,916	1,934	1,910	1,924	695,100	1,924
2022-11-18	1,926	1,943	1,911	1,915	957,200	1,915
2022-11-17	1,878	1,923	1,878	1,911	798,500	1,911
2022-11-16	1,886	1,894	1,867	1,885	758,600	1,885
2022-11-15	1,874	1,888	1,856	1,882	1,164,800	1,882
2022-11-14	1,872	1,900	1,848	1,873	1,448,400	1,873
2022-11-11	1,913	1,954	1,872	1,893	2,523,500	1,893
2022-11-10	1,953	1,960	1,921	1,941	1,438,600	1,941
2022-11-09	1,969	1,973	1,938	1,958	891,000	1,958
2022-11-08	1,980	2,003	1,973	1,980	960,000	1,980
2022-11-07	1,977	1,977	1,950	1,970	724,800	1,970
2022-11-04	1,991	2,016	1,969	1,971	1,222,500	1,971
2022-11-02	2,040	2,050	2,014	2,018	708,200	2,018
2022-11-01	2,065	2,065	2,021	2,046	488,200	2,046
2022-10-31	2,036	2,050	2,024	2,049	731,800	2,049
2022-10-28	2,041	2,049	2,019	2,020	1,763,300	2,020
2022-10-27	2,035	2,040	2,006	2,040	703,600	2,040
2022-10-26	2,041	2,058	2,029	2,037	667,300	2,037
2022-10-25	2,033	2,033	2,004	2,017	700,700	2,017
2022-10-24	2,057	2,057	2,009	2,013	810,300	2,013
2022-10-21	2,069	2,073	2,040	2,045	672,100	2,045
2022-10-20	2,080	2,092	2,068	2,081	573,800	2,081
2022-10-19	2,098	2,106	2,089	2,101	532,700	2,101
2022-10-18	2,109	2,109	2,090	2,097	521,900	2,097
2022-10-17	2,109	2,119	2,085	2,087	461,500	2,087
2022-10-14	2,101	2,130	2,083	2,110	883,900	2,110
2022-10-13	2,085	2,090	2,070	2,074	443,600	2,074
2022-10-12	2,083	2,106	2,064	2,100	539,600	2,100
2022-10-11	2,126	2,140	2,076	2,082	1,086,400	2,082
2022-10-07	2,126	2,140	2,104	2,133	1,005,300	2,133
2022-10-06	2,119	2,159	2,116	2,143	733,200	2,143
2022-10-05	2,134	2,137	2,111	2,122	687,000	2,122
2022-10-04	2,101	2,127	2,093	2,123	675,200	2,123
2022-10-03	2,035	2,066	2,024	2,064	717,200	2,064
2022-09-30	2,017	2,060	2,012	2,058	1,590,000	2,058
2022-09-29	2,011	2,046	2,002	2,041	848,600	2,041
2022-09-28	2,012	2,030	1,957	1,977	1,073,200	1,977
2022-09-27	2,051	2,060	2,023	2,028	704,000	2,028
2022-09-26	2,092	2,092	2,050	2,050	809,500	2,050
2022-09-22	2,119	2,123	2,090	2,106	917,000	2,106
2022-09-21	2,123	2,132	2,113	2,122	651,400	2,122
2022-09-20	2,170	2,180	2,126	2,133	699,200	2,133
2022-09-16	2,150	2,176	2,145	2,176	943,100	2,176
2022-09-15	2,139	2,157	2,130	2,157	383,600	2,157
2022-09-14	2,112	2,152	2,112	2,128	737,200	2,128
2022-09-13	2,151	2,176	2,147	2,148	531,300	2,148
2022-09-12	2,133	2,142	2,114	2,142	431,600	2,142
2022-09-09	2,100	2,122	2,088	2,120	1,011,000	2,120
2022-09-08	2,100	2,104	2,081	2,096	612,800	2,096
2022-09-07	2,062	2,084	2,044	2,083	688,100	2,083
2022-09-06	2,071	2,084	2,057	2,074	453,700	2,074
2022-09-05	2,073	2,079	2,048	2,063	522,600	2,063
2022-09-02	2,089	2,090	2,063	2,074	750,800	2,074
2022-09-01	2,077	2,089	2,062	2,082	952,700	2,082
2022-08-31	2,093	2,121	2,091	2,095	1,656,500	2,095
2022-08-30	2,143	2,148	2,117	2,119	945,100	2,119
2022-08-29	2,130	2,163	2,127	2,137	792,100	2,137
2022-08-26	2,160	2,175	2,153	2,170	537,000	2,170
2022-08-25	2,140	2,168	2,131	2,160	746,100	2,160
2022-08-24	2,148	2,148	2,122	2,133	533,300	2,133
2022-08-23	2,132	2,143	2,120	2,132	753,600	2,132
2022-08-22	2,151	2,162	2,117	2,125	1,142,700	2,125
2022-08-19	2,147	2,158	2,120	2,156	768,400	2,156
2022-08-18	2,145	2,155	2,131	2,152	740,300	2,152
2022-08-17	2,160	2,186	2,152	2,161	1,251,300	2,161
2022-08-16	2,110	2,190	2,107	2,153	1,667,100	2,153
2022-08-15	2,052	2,105	2,039	2,100	1,213,200	2,100
2022-08-12	2,030	2,060	1,987	2,053	1,915,100	2,053
2022-08-10	1,946	1,951	1,915	1,937	864,400	1,937
2022-08-09	1,929	1,930	1,908	1,919	631,500	1,919
2022-08-08	1,908	1,924	1,890	1,921	601,000	1,921
2022-08-05	1,885	1,924	1,885	1,924	497,400	1,924
2022-08-04	1,910	1,913	1,894	1,911	460,400	1,911
2022-08-03	1,931	1,931	1,891	1,900	558,400	1,900
2022-08-02	1,941	1,944	1,920	1,938	330,900	1,938
2022-08-01	1,955	1,963	1,943	1,963	549,500	1,963
2022-07-29	1,969	1,978	1,946	1,954	556,300	1,954
2022-07-28	1,937	1,953	1,910	1,953	2,545,300	1,953
2022-07-27	1,926	1,949	1,917	1,938	1,191,700	1,938
2022-07-26	1,929	1,933	1,909	1,926	960,900	1,926
2022-07-25	1,928	1,937	1,902	1,903	644,500	1,903
2022-07-22	1,903	1,919	1,897	1,915	981,300	1,915
2022-07-21	1,885	1,904	1,883	1,903	798,100	1,903
2022-07-20	1,905	1,909	1,886	1,896	885,200	1,896
2022-07-19	1,895	1,901	1,872	1,882	765,900	1,882
2022-07-15	1,906	1,910	1,867	1,884	782,000	1,884
2022-07-14	1,904	1,916	1,897	1,912	719,600	1,912
2022-07-13	1,930	1,932	1,909	1,914	548,600	1,914
2022-07-12	1,959	1,962	1,922	1,935	676,200	1,935
2022-07-11	1,959	1,978	1,949	1,963	741,600	1,963
2022-07-08	1,937	1,956	1,911	1,930	1,649,800	1,930
2022-07-07	1,878	1,915	1,863	1,913	1,162,600	1,913
2022-07-06	1,861	1,882	1,844	1,862	1,018,100	1,862
2022-07-05	1,897	1,909	1,872	1,887	934,100	1,887
2022-07-04	1,893	1,903	1,863	1,897	752,300	1,897
2022-07-01	1,899	1,904	1,860	1,873	1,089,500	1,873
2022-06-30	1,858	1,880	1,844	1,869	1,486,700	1,869
2022-06-29	1,873	1,907	1,862	1,886	1,859,900	1,886
2022-06-28	1,831	1,898	1,826	1,894	1,406,500	1,894
2022-06-27	1,848	1,848	1,798	1,830	1,007,900	1,830
2022-06-24	1,843	1,865	1,823	1,826	1,071,300	1,826
2022-06-23	1,825	1,862	1,820	1,853	1,192,200	1,853
2022-06-22	1,805	1,824	1,798	1,806	1,117,300	1,806
2022-06-21	1,748	1,802	1,735	1,796	1,170,700	1,796
2022-06-20	1,737	1,738	1,702	1,725	818,300	1,725
2022-06-17	1,706	1,736	1,703	1,730	1,258,300	1,730
2022-06-16	1,731	1,763	1,725	1,746	697,000	1,746
2022-06-15	1,711	1,735	1,706	1,707	987,000	1,707
2022-06-14	1,706	1,716	1,685	1,703	1,013,800	1,703
2022-06-13	1,760	1,762	1,729	1,740	707,100	1,740
2022-06-10	1,766	1,790	1,759	1,772	760,600	1,772
2022-06-09	1,788	1,804	1,780	1,785	710,700	1,785
2022-06-08	1,748	1,802	1,741	1,791	1,080,200	1,791
2022-06-07	1,724	1,730	1,710	1,728	1,217,400	1,728
2022-06-06	1,715	1,728	1,706	1,720	1,312,700	1,720
2022-06-03	1,739	1,739	1,714	1,725	910,000	1,725
2022-06-02	1,761	1,765	1,722	1,732	860,500	1,732
2022-06-01	1,725	1,762	1,725	1,761	1,216,500	1,761
2022-05-31	1,777	1,782	1,713	1,715	2,429,100	1,715
2022-05-30	1,795	1,801	1,783	1,790	1,804,700	1,790
2022-05-27	1,791	1,796	1,767	1,777	552,400	1,777
2022-05-26	1,787	1,818	1,785	1,792	801,400	1,792
2022-05-25	1,802	1,809	1,772	1,786	895,000	1,786
2022-05-24	1,802	1,818	1,790	1,800	459,600	1,800
2022-05-23	1,810	1,817	1,781	1,787	471,400	1,787
2022-05-20	1,787	1,812	1,780	1,801	824,200	1,801
2022-05-19	1,741	1,795	1,741	1,788	904,100	1,788
2022-05-18	1,780	1,791	1,759	1,777	749,200	1,777
2022-05-17	1,784	1,805	1,774	1,784	653,900	1,784
2022-05-16	1,789	1,803	1,756	1,767	690,600	1,767
2022-05-13	1,775	1,779	1,727	1,766	676,700	1,766
2022-05-12	1,750	1,793	1,737	1,763	599,000	1,763
2022-05-11	1,760	1,772	1,739	1,743	626,600	1,743
2022-05-10	1,789	1,790	1,754	1,780	455,800	1,780
2022-05-09	1,824	1,833	1,802	1,809	427,700	1,809
2022-05-06	1,820	1,846	1,812	1,841	556,000	1,841
2022-05-02	1,800	1,833	1,790	1,820	750,900	1,820
2022-04-28	1,780	1,830	1,775	1,824	748,400	1,824
2022-04-27	1,765	1,795	1,761	1,785	1,014,900	1,785
2022-04-26	1,783	1,802	1,775	1,791	778,000	1,791
2022-04-25	1,798	1,804	1,779	1,786	511,100	1,786
2022-04-22	1,847	1,856	1,814	1,822	496,400	1,822
2022-04-21	1,854	1,870	1,844	1,867	653,400	1,867
2022-04-20	1,873	1,876	1,830	1,846	821,400	1,846
2022-04-19	1,860	1,866	1,836	1,863	371,900	1,863
2022-04-18	1,826	1,853	1,821	1,847	395,600	1,847
2022-04-15	1,826	1,845	1,817	1,841	222,400	1,841
2022-04-14	1,821	1,843	1,819	1,838	367,400	1,838
2022-04-13	1,800	1,817	1,778	1,816	682,900	1,816
2022-04-12	1,815	1,829	1,801	1,801	464,300	1,801
2022-04-11	1,793	1,825	1,790	1,819	524,700	1,819
2022-04-08	1,797	1,798	1,781	1,793	616,400	1,793
2022-04-07	1,816	1,816	1,780	1,792	737,400	1,792
2022-04-06	1,847	1,868	1,829	1,843	537,300	1,843
2022-04-05	1,864	1,865	1,844	1,855	585,800	1,855
2022-04-04	1,863	1,870	1,839	1,861	293,700	1,861
2022-04-01	1,834	1,864	1,824	1,859	561,300	1,859
2022-03-31	1,825	1,864	1,824	1,834	717,600	1,834
2022-03-30	1,890	1,902	1,813	1,845	635,000	1,845
2022-03-29	1,873	1,885	1,843	1,859	772,800	1,859
2022-03-28	1,852	1,881	1,845	1,870	613,600	1,870
2022-03-25	1,850	1,850	1,814	1,836	629,600	1,836
2022-03-24	1,827	1,845	1,809	1,839	467,400	1,839
2022-03-23	1,851	1,865	1,838	1,849	1,275,000	1,849
2022-03-22	1,806	1,847	1,803	1,841	804,200	1,841
2022-03-18	1,770	1,817	1,764	1,801	1,212,800	1,801
2022-03-17	1,772	1,772	1,733	1,765	1,042,200	1,765
2022-03-16	1,766	1,770	1,745	1,748	722,500	1,748
2022-03-15	1,750	1,771	1,747	1,766	687,000	1,766
2022-03-14	1,700	1,752	1,699	1,738	554,700	1,738
2022-03-11	1,690	1,701	1,660	1,677	666,000	1,677
2022-03-10	1,698	1,717	1,682	1,703	826,800	1,703
2022-03-09	1,659	1,683	1,651	1,658	1,100,500	1,658
2022-03-08	1,640	1,672	1,638	1,646	950,500	1,646
2022-03-07	1,653	1,672	1,642	1,661	928,100	1,661
2022-03-04	1,711	1,713	1,665	1,676	694,200	1,676
2022-03-03	1,708	1,712	1,680	1,706	572,800	1,706
2022-03-02	1,723	1,729	1,678	1,685	680,900	1,685
2022-03-01	1,742	1,765	1,747	1,755	586,000	1,755
2022-02-28	1,742	1,765	1,732	1,762	897,500	1,762
2022-02-25	1,718	1,726	1,701	1,718	450,300	1,718
2022-02-24	1,766	1,778	1,701	1,718	885,200	1,718
2022-02-22	1,791	1,794	1,766	1,779	515,200	1,779
2022-02-21	1,785	1,818	1,780	1,816	476,900	1,816
2022-02-18	1,797	1,825	1,786	1,814	983,700	1,814
2022-02-17	1,806	1,838	1,802	1,813	1,227,100	1,813
2022-02-16	1,786	1,827	1,783	1,802	1,098,800	1,802
2022-02-15	1,824	1,836	1,763	1,781	2,077,800	1,781
2022-02-14	1,733	1,758	1,714	1,738	1,345,700	1,738
2022-02-10	1,712	1,721	1,699	1,717	726,800	1,717
2022-02-09	1,705	1,714	1,681	1,706	662,300	1,706
2022-02-08	1,722	1,733	1,707	1,711	616,200	1,711
2022-02-07	1,732	1,734	1,713	1,727	461,700	1,727
2022-02-04	1,722	1,734	1,708	1,727	423,700	1,727
2022-02-03	1,725	1,737	1,717	1,730	565,200	1,730
2022-02-02	1,680	1,719	1,675	1,716	521,100	1,716
2022-02-01	1,696	1,704	1,675	1,684	445,300	1,684
2022-01-31	1,692	1,714	1,687	1,703	533,300	1,703
2022-01-28	1,682	1,708	1,681	1,703	612,600	1,703
2022-01-27	1,695	1,710	1,644	1,661	1,031,600	1,661
2022-01-26	1,678	1,694	1,674	1,682	337,300	1,682
2022-01-25	1,695	1,695	1,661	1,682	443,700	1,682
2022-01-24	1,670	1,697	1,662	1,689	375,700	1,689
2022-01-21	1,637	1,665	1,617	1,665	542,000	1,665
2022-01-20	1,644	1,655	1,618	1,652	426,000	1,652
2022-01-19	1,650	1,665	1,631	1,647	633,100	1,647
2022-01-18	1,696	1,701	1,677	1,686	465,100	1,686
2022-01-17	1,676	1,706	1,676	1,690	381,300	1,690
2022-01-14	1,698	1,705	1,641	1,663	915,400	1,663
2022-01-13	1,738	1,738	1,718	1,725	349,200	1,725
2022-01-12	1,702	1,732	1,702	1,731	474,100	1,731
2022-01-11	1,720	1,727	1,682	1,694	344,700	1,694
2022-01-07	1,699	1,716	1,685	1,703	435,200	1,703
2022-01-06	1,730	1,743	1,686	1,686	523,300	1,686
2022-01-05	1,710	1,735	1,702	1,734	444,700	1,734
2022-01-04	1,692	1,699	1,668	1,694	447,100	1,694

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30