[8804 東証1部] 東京建物 日足 時系列データ

[8804 東証1部] 東京建物 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-261525.001528.001510.001524.007243001101573000
2017-04-251489.001525.001482.001523.007392001118518600
2017-04-241525.001528.001491.001498.009254001392843400
2017-04-211499.001512.001493.001503.009664001453692400
2017-04-201493.001507.001481.001497.0012437001860538900
2017-04-191495.001520.001488.001503.0011656001755164800
2017-04-181521.001526.001500.001508.008954001353002300
2017-04-171467.001512.001465.001505.009193001375009000
2017-04-141512.001515.001472.001481.0011318001687686000
2017-04-131472.001486.001470.001482.0010636001573597200
2017-04-121479.001490.001468.001483.0013071001935242200
2017-04-111472.001495.001465.001492.008680001289967400
2017-04-101488.001502.001467.001480.0010867001612341600
2017-04-071452.001478.001441.001465.0016986002488463500
2017-04-061457.001466.001429.001436.0017115002467420000
2017-04-051452.001472.001446.001461.0010113001474944500
2017-04-041457.001461.001434.001452.0013419001946663800
2017-04-031485.001488.001452.001467.0011891001746643000
2017-03-311480.001502.001468.001468.0011951001771112000
2017-03-301495.001499.001466.001472.0010193001509770600
2017-03-291497.001502.001486.001495.007451001113036800
2017-03-281487.001500.001487.001493.009079001355681800
2017-03-271491.001499.001468.001472.0011013001625720900
2017-03-241494.001525.001487.001516.0010900001648663200
2017-03-231463.001501.001463.001497.0012565001870243500
2017-03-221486.001508.001475.001475.0012590001867726800
2017-03-211520.001524.001503.001520.00569700864783900
2017-03-171535.001536.001524.001525.008170001247772000
2017-03-161531.001547.001520.001544.008187001261056900
2017-03-151541.001549.001536.001541.006757001041482400
2017-03-141543.001552.001537.001548.008883001373947000
2017-03-131542.001551.001533.001544.0011525001776913100
2017-03-101514.001548.001514.001547.0022459003438052100
2017-03-091549.001557.001531.001549.0012587001940795900
2017-03-081559.001564.001543.001549.0011412001767855000
2017-03-071557.001566.001544.001559.0017411002706197800
2017-03-061574.001574.001555.001567.0010207001596488800
2017-03-031605.001608.001573.001577.0011924001886598900
2017-03-021626.001639.001609.001617.0010509001702153700
2017-03-011597.001604.001579.001599.009805001563293100
2017-02-281600.001613.001583.001585.0012105001930668700
2017-02-271588.001591.001568.001582.007377001165382700
2017-02-241579.001609.001577.001599.0010924001743799500
2017-02-231635.001635.001602.001618.008481001370112100
2017-02-221649.001653.001623.001633.0011650001903164600
2017-02-211597.001631.001592.001629.0010076001630934000
2017-02-201566.001593.001558.001589.008774001385291500
2017-02-171590.001594.001574.001582.0010918001726181800
2017-02-161612.001620.001602.001607.0016461002648061300
2017-02-151630.001635.001614.001622.0012356002006255200
2017-02-141628.001633.001607.001608.0012110001958034800
2017-02-131634.001647.001610.001620.0016986002757214600
2017-02-101596.001628.001564.001622.0024600003957333400
2017-02-091564.001581.001556.001558.0016480002580838000
2017-02-081546.001569.001542.001566.0013274002071536400
2017-02-071501.001549.001495.001534.0025326003876844900
2017-02-061490.001495.001471.001483.0010399001540542400
2017-02-031477.001500.001453.001479.0013542002000551900
2017-02-021487.001490.001456.001462.0011861001741747800
2017-02-011488.001491.001464.001488.0011265001668027400
2017-01-311503.001516.001487.001498.0011888001782743000
2017-01-301529.001539.001514.001522.009143001392763400
2017-01-271520.001534.001516.001528.009443001441431700
2017-01-261533.001544.001509.001513.0017023002585929700
2017-01-251532.001545.001511.001518.008525001296407000
2017-01-241506.001524.001504.001508.008261001248508000
2017-01-231531.001536.001510.001510.009143001385342300
2017-01-201530.001540.001521.001538.009159001403885100
2017-01-191530.001543.001523.001523.0013062001998192200
2017-01-181490.001514.001484.001509.0017009002558496300
2017-01-171515.001523.001496.001499.0010651001605352700
2017-01-161565.001565.001528.001532.0013332002048861200
2017-01-131549.001567.001535.001561.0013364002074892000
2017-01-121567.001575.001544.001562.0010065001571374100
2017-01-111578.001584.001561.001563.0012264001922017200
2017-01-101596.001604.001579.001587.009688001539305400
2017-01-061572.001605.001570.001605.0014256002272776200
2017-01-051603.001606.001582.001587.0013756002188208100
2017-01-041583.001612.001579.001611.0011384001823427600
2016-12-301542.001569.001536.001563.00593700924375300
2016-12-291579.001579.001543.001561.0010385001617037900
2016-12-281586.001588.001574.001581.007179001134197900
2016-12-271609.001609.001583.001591.0010132001612773900
2016-12-261607.001624.001607.001618.0010539001705272300
2016-12-221590.001603.001576.001601.0011535001835504100
2016-12-211632.001657.001596.001599.0024365003960101600
2016-12-201565.001583.001560.001578.0010828001704252700
2016-12-191552.001565.001544.001554.009752001515766900
2016-12-161549.001570.001548.001560.0017469002725789900
2016-12-151535.001566.001514.001525.0016044002459811800
2016-12-141555.001555.001526.001530.008367001284528800
2016-12-131544.001554.001526.001549.0013225002040862800
2016-12-121564.001569.001539.001545.0014234002206355000
2016-12-091546.001570.001542.001558.0018695002905699600
2016-12-081552.001562.001538.001562.0023104003584306600
2016-12-071502.001525.001490.001525.0013729002074800700
2016-12-061485.001498.001478.001490.0011987001782996500
2016-12-051486.001500.001455.001466.0013283001953441600
2016-12-021499.001510.001484.001496.0010596001583413400
2016-12-011520.001525.001495.001499.0012786001929963900
2016-11-301474.001489.001464.001476.0010330001527718100
2016-11-291490.001500.001468.001473.0011715001731255100
2016-11-281480.001494.001446.001488.0016602002452767500
2016-11-251491.001502.001434.001450.0021386003130077100
2016-11-241485.001517.001482.001513.0019937003002648200
2016-11-221456.001469.001450.001467.0011392001667266500
2016-11-211432.001462.001432.001455.0016870002446879100
2016-11-181467.001473.001420.001423.0018986002725731300
2016-11-171407.001460.001404.001442.0030388004368134400
2016-11-161404.001411.001384.001400.0017465002442176200
2016-11-151402.001425.001385.001391.0023756003333746600
2016-11-141398.001419.001395.001402.0019763002786127400
2016-11-111410.001424.001380.001383.0021519003009692400
2016-11-101348.001395.001333.001386.0031719004333333700
2016-11-091350.001381.001272.001288.0025396003341220900
2016-11-081369.001369.001331.001345.0017240002320755600
2016-11-071321.001334.001312.001322.0011779001557963700
2016-11-041312.001318.001292.001301.0012102001574769600
2016-11-021327.001333.001310.001319.009511001256567600
2016-11-011350.001358.001333.001353.0010935001475517100
2016-10-311320.001339.001317.001336.009629001282855800
2016-10-281355.001358.001327.001337.0016362002188267000
2016-10-271332.001354.001332.001348.0019894002678060100
2016-10-261306.001321.001294.001317.008422001106109100
2016-10-251305.001327.001302.001307.0013355001750176800
2016-10-241289.001303.001279.001301.0012058001561762300
2016-10-211276.001304.001271.001287.0016229002093393000
2016-10-201220.001270.001214.001269.0022625002846553300
2016-10-191205.001215.001199.001213.00708800857251300
2016-10-181197.001203.001190.001203.009661001159137700
2016-10-171171.001195.001171.001191.0012596001497247000
2016-10-141175.001185.001149.001171.0014966001746731100
2016-10-131182.001190.001166.001170.0012378001454118400
2016-10-121174.001183.001168.001172.0013058001533289700
2016-10-111202.001222.001189.001193.0013279001596338200
2016-10-071224.001229.001199.001204.008830001066985300
2016-10-061218.001236.001214.001226.009835001205799800
2016-10-051224.001224.001199.001210.0010535001274717100
2016-10-041227.001241.001215.001221.0013971001711640300
2016-10-031208.001220.001196.001211.00793400961535200
2016-09-301198.001212.001180.001207.0011406001369183900
2016-09-291201.001226.001200.001220.0012614001537717200
2016-09-281188.001207.001183.001188.0010090001201170500
2016-09-271188.001203.001171.001201.0018427002200434500
2016-09-261221.001222.001199.001202.008790001058907600
2016-09-231214.001230.001205.001218.0012710001547318800
2016-09-211203.001221.001185.001215.0031177003758047300
2016-09-201214.001237.001203.001214.0013774001677534700
2016-09-161209.001217.001203.001214.0027923003380924900
2016-09-151262.001267.001218.001227.0015061001853221100
2016-09-141268.001298.001264.001277.0017438002238888900
2016-09-131255.001265.001244.001246.009222001154245100
2016-09-121257.001258.001233.001247.009313001157680900
2016-09-091257.001288.001257.001272.0016515002098185800
2016-09-081259.001267.001248.001251.0011339001422545500
2016-09-071233.001254.001226.001253.0010384001294537600
2016-09-061245.001246.001236.001243.008159001013046700
2016-09-051255.001273.001246.001249.0011912001497295800
2016-09-021220.001240.001214.001240.0010502001295170500
2016-09-011210.001227.001203.001224.009486001156468800
2016-08-311212.001215.001196.001215.0012548001516150600
2016-08-301208.001210.001196.001202.0010030001204528500
2016-08-291177.001217.001171.001207.0016553001990402800
2016-08-261155.001160.001135.001146.0017055001952952300
2016-08-251165.001172.001150.001155.0013282001537742900
2016-08-241173.001189.001165.001168.00756700887435200
2016-08-231170.001189.001162.001173.0011430001341963600
2016-08-221166.001170.001135.001162.0015633001811502900
2016-08-191221.001221.001172.001177.0017374002056667400
2016-08-181232.001233.001208.001209.0013697001668005800
2016-08-171222.001238.001215.001236.0012305001514074900
2016-08-161280.001280.001225.001225.009981001238345900
2016-08-151288.001294.001268.001279.008941001142556500
2016-08-121283.001301.001271.001289.009328001202551300
2016-08-101268.001279.001256.001262.00763700966618000
2016-08-091268.001281.001258.001274.008834001123935900
2016-08-081221.001267.001220.001263.0014496001811864400
2016-08-051178.001209.001172.001191.0014176001686630300
2016-08-041169.001203.001157.001198.0014001001657548000
2016-08-031196.001203.001165.001171.0019083002257038000
2016-08-021255.001257.001218.001225.0018900002323478700
2016-08-011260.001276.001231.001274.0019117002410971600
2016-07-291297.001352.001220.001289.0045241005822845500
2016-07-281296.001297.001275.001291.0019418002505215000
2016-07-271312.001330.001301.001304.0013330001749025100
2016-07-261307.001312.001280.001294.0012712001643832600
2016-07-251309.001324.001304.001315.00686000902850400
2016-07-221300.001318.001294.001305.0013387001748322600
2016-07-211304.001317.001296.001316.0014130001853909200
2016-07-201271.001283.001258.001279.0011271001435270700
2016-07-191293.001293.001260.001276.0012496001591055000
2016-07-151279.001305.001267.001286.0020551002650544700
2016-07-141276.001285.001257.001274.0013571001725481100
2016-07-131298.001301.001267.001271.0017489002235237100
2016-07-121229.001269.001228.001260.0027667003479160100
2016-07-111170.001213.001164.001203.0019648002344124500
2016-07-081161.001171.001138.001143.0027095003120858400
2016-07-071155.001165.001151.001162.0014201001646443500
2016-07-061197.001211.001147.001168.0024963002913522400
2016-07-051224.001230.001211.001226.009412001147400500
2016-07-041199.001236.001193.001232.0014779001813132000
2016-07-011234.001237.001199.001207.0013973001694266200
2016-06-301228.001249.001218.001222.0020379002509440500
2016-06-291168.001223.001162.001213.0023627002831683200
2016-06-281154.001178.001126.001175.0021138002460783400
2016-06-271167.001180.001153.001179.0019747002309211900
2016-06-241264.001265.001131.001147.0033898003995259200
2016-06-231246.001260.001232.001253.0015705001961455200
2016-06-221266.001273.001237.001240.0010466001305761300
2016-06-211230.001266.001222.001260.0010453001305980000
2016-06-201204.001246.001195.001238.0018280002248276000
2016-06-171212.001213.001171.001185.0022240002644735000
2016-06-161258.001261.001201.001207.0020671002530645200
2016-06-151240.001276.001231.001270.0010552001331717300
2016-06-141269.001271.001240.001250.0014201001776715300
2016-06-131316.001317.001269.001273.0014179001820228600
2016-06-101342.001351.001321.001346.0020542002749655100
2016-06-091355.001369.001337.001348.0010074001359035600
2016-06-081362.001372.001339.001365.0010818001468202900
2016-06-071338.001368.001330.001361.0015086002048189700
2016-06-061324.001349.001311.001349.0011764001568658400
2016-06-031351.001357.001343.001346.008538001151312000
2016-06-021372.001373.001337.001344.0014369001939026500
2016-06-011411.001416.001387.001396.0013407001879275800
2016-05-311401.001421.001395.001414.0020809002936577000
2016-05-301366.001388.001362.001388.0011648001604978700
2016-05-271335.001359.001335.001355.0013422001816055700
2016-05-261354.001359.001334.001335.0013052001750045900
2016-05-251368.001373.001348.001352.0010094001368475500
2016-05-241371.001380.001346.001352.0010661001448888200
2016-05-231379.001379.001347.001376.009038001234198000
2016-05-201372.001393.001362.001389.0013309001840739400
2016-05-191405.001425.001378.001382.0020645002873762100
2016-05-181375.001403.001370.001390.0015989002222847100
2016-05-171358.001372.001355.001372.008416001149604000
2016-05-161366.001379.001343.001350.008226001118408200
2016-05-131397.001398.001355.001356.0011669001601404800
2016-05-121386.001393.001373.001388.0012199001687740500
2016-05-111441.001446.001400.001407.0013648001936411500
2016-05-101378.001440.001378.001424.0022939003251894600
2016-05-091416.001436.001403.001417.0014269002025687400
2016-05-061423.001437.001382.001396.0014878002079005900
2016-05-021399.001422.001398.001411.0016855002375770400
2016-04-281565.001570.001445.001458.0025530003781317500
2016-04-271551.001551.001524.001540.0016776002580841700
2016-04-261573.001574.001527.001546.0018460002849895900
2016-04-251588.001608.001567.001589.0016557002632817900
2016-04-221539.001585.001539.001583.0025559003999027900
2016-04-211553.001575.001545.001556.0027895004356835500
2016-04-201480.001527.001480.001520.0037571005694496000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog