[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 
2017-11-241523.001526.001499.001521.008130001233458000
2017-11-221547.001556.001524.001529.0023259003570215400
2017-11-211559.001574.001542.001543.0011427001773127700
2017-11-201546.001560.001540.001547.009093001410184000
2017-11-171584.001586.001550.001555.0014243002225807400
2017-11-161564.001580.001549.001560.0013756002149705200
2017-11-151610.001610.001566.001570.0011138001757552300
2017-11-141622.001639.001619.001630.009294001515691800
2017-11-131632.001633.001611.001611.009252001497908500
2017-11-101605.001645.001604.001638.0010871001767415600
2017-11-091625.001653.001601.001619.0011858001931410100
2017-11-081614.001621.001606.001619.009447001525963900
2017-11-071625.001625.001603.001614.0018905003047569400
2017-11-061647.001650.001614.001632.0014568002376535400
2017-11-021626.001646.001616.001645.0013256002168386200
2017-11-011593.001624.001584.001620.0013810002225016900
2017-10-311561.001584.001558.001581.008971001414557700
2017-10-301570.001572.001557.001561.009911001549003900
2017-10-271540.001559.001530.001557.0011223001739802600
2017-10-261539.001542.001525.001526.00649700994691500
2017-10-251560.001561.001532.001537.0014053002165948600
2017-10-241534.001555.001531.001554.0012184001885577100
2017-10-231541.001542.001526.001527.008788001345372800
2017-10-201532.001533.001519.001524.009770001489886200
2017-10-191530.001545.001519.001537.0012688001947766700
2017-10-181496.001523.001494.001519.0010108001528786000
2017-10-171512.001513.001486.001500.00656800983072300
2017-10-161489.001514.001486.001503.007722001160728900
2017-10-131484.001505.001480.001497.0010994001639998500
2017-10-121499.001503.001488.001489.00517600772720000
2017-10-111496.001502.001490.001494.00464000693872500
2017-10-101497.001505.001491.001498.006996001048142900
2017-10-061493.001505.001491.001500.0010469001569478900
2017-10-051480.001486.001475.001481.009870001461130700
2017-10-041472.001483.001466.001482.0016650002461259100
2017-10-031422.001462.001422.001459.0010754001557890000
2017-10-021441.001442.001419.001429.007811001115862900
2017-09-291439.001444.001433.001439.0012115001742438900
2017-09-281429.001442.001427.001439.009548001371341400
2017-09-271427.001436.001426.001430.00564900807793200
2017-09-261423.001425.001410.001422.00560200795218000
2017-09-251434.001439.001423.001425.00504600720423000
2017-09-221441.001446.001420.001427.009578001370590100
2017-09-211421.001462.001420.001427.0020480002943716700
2017-09-201383.001407.001383.001405.0012952001811084700
2017-09-191365.001384.001359.001383.0010754001478898000
2017-09-151352.001362.001346.001357.008762001187600200
2017-09-141357.001367.001352.001356.009938001349656500
2017-09-131337.001355.001332.001353.007942001071052800
2017-09-121326.001338.001324.001330.008354001111984900
2017-09-111318.001334.001312.001312.0011722001547738400
2017-09-081310.001325.001305.001306.0018372002409941300
2017-09-071335.001343.001321.001324.0013662001814384500
2017-09-061341.001350.001336.001340.008674001164673000
2017-09-051362.001366.001343.001347.008168001103827400
2017-09-041387.001397.001352.001358.0010194001392527900
2017-09-011363.001374.001353.001358.009106001241311600
2017-08-311362.001367.001350.001354.0011080001504463700
2017-08-301343.001357.001339.001352.007648001033120000
2017-08-291345.001354.001340.001342.007749001042189700
2017-08-281359.001364.001353.001363.00662400900706600
2017-08-251363.001368.001354.001356.008702001183044900
2017-08-241367.001373.001358.001360.0010197001388740400
2017-08-231386.001389.001366.001367.009659001324962200
2017-08-221384.001388.001376.001378.008920001230479900
2017-08-211398.001398.001384.001384.007516001043225000
2017-08-181405.001407.001394.001397.00704600986295600
2017-08-171426.001430.001419.001421.007210001026650400
2017-08-161432.001444.001419.001431.0013330001908934200
2017-08-151436.001454.001434.001441.0010836001565200600
2017-08-141435.001436.001420.001431.0013254001893075400
2017-08-101463.001463.001445.001456.0011991001745039900
2017-08-091474.001481.001453.001463.009845001439032000
2017-08-081476.001494.001472.001481.0011013001630399200
2017-08-071501.001512.001489.001500.009081001361924700
2017-08-041493.001493.001472.001491.009414001396936500
2017-08-031510.001512.001494.001497.006781001016523300
2017-08-021528.001532.001508.001510.008685001317121000
2017-08-011507.001521.001504.001521.0010333001566718900
2017-07-311506.001511.001487.001502.007929001190878200
2017-07-281499.001515.001496.001513.0022872003455435200
2017-07-271478.001515.001477.001495.0014601002189581300
2017-07-261490.001495.001471.001479.0013941002065165600
2017-07-251497.001503.001483.001494.008906001330414800
2017-07-241473.001496.001465.001496.0010208001518149400
2017-07-211490.001496.001479.001487.0012152001807916500
2017-07-201458.001475.001449.001473.006900001012872500
2017-07-191447.001459.001437.001458.007125001034142900
2017-07-181452.001454.001433.001447.007043001017476000
2017-07-141443.001464.001438.001458.008298001206944500
2017-07-131453.001456.001437.001441.008224001186567900
2017-07-121443.001453.001437.001445.00682300985888600
2017-07-111457.001459.001442.001452.008445001226687700
2017-07-101456.001463.001449.001457.008280001206302800
2017-07-071440.001448.001435.001441.0011933001719542100
2017-07-061458.001469.001449.001451.0010765001566339300
2017-07-051467.001482.001451.001465.0010348001514653600
2017-07-041465.001480.001461.001469.009073001333811100
2017-07-031473.001479.001455.001458.008444001234136500
2017-06-301496.001499.001464.001472.0012932001904707900
2017-06-291489.001498.001476.001496.0010985001636405300
2017-06-281489.001501.001480.001483.008109001205043000
2017-06-271502.001507.001496.001501.00606000909827200
2017-06-261497.001503.001489.001496.00535000800472300
2017-06-231507.001508.001491.001496.009413001409878200
2017-06-221511.001518.001500.001512.008773001326307300
2017-06-211522.001524.001500.001513.0010834001638883700
2017-06-201530.001544.001525.001525.009373001434749600
2017-06-191532.001539.001520.001532.008026001229230700
2017-06-161547.001555.001535.001547.0012152001877006300
2017-06-151532.001551.001528.001545.007928001223432000
2017-06-141548.001552.001532.001533.00644900992186200
2017-06-131531.001559.001522.001549.0011084001713518300
2017-06-121549.001566.001529.001536.008971001382517200
2017-06-091551.001568.001547.001550.009801001522600000
2017-06-081583.001583.001545.001551.0016784002615534300
2017-06-071575.001595.001573.001582.0010115001601816100
2017-06-061570.001590.001559.001572.0012641001993195300
2017-06-051567.001585.001555.001579.009780001540737400
2017-06-021542.001583.001542.001574.0012857002018865100
2017-06-011514.001539.001507.001534.0016251002485017800
2017-05-311537.001545.001512.001520.0017497002663088700
2017-05-301539.001556.001534.001549.0011001001701311100
2017-05-291562.001563.001542.001542.0011068001713702100
2017-05-261577.001581.001561.001561.0012945002028465200
2017-05-251572.001581.001563.001577.009664001522435800
2017-05-241551.001576.001539.001572.0015144002364847700
2017-05-231523.001541.001517.001528.0010457001600864300
2017-05-221525.001543.001516.001538.007659001175281000
2017-05-191520.001524.001503.001516.008674001313258800
2017-05-181533.001543.001516.001526.0012078001844726300
2017-05-171573.001581.001544.001560.0012887002007957600
2017-05-161610.001616.001568.001586.0024663003926097900
2017-05-151568.001604.001562.001595.0032227005110578300
2017-05-121554.001558.001512.001517.0015526002373329600
2017-05-111565.001567.001537.001551.0011946001853130400
2017-05-101574.001576.001551.001562.0015265002385621900
2017-05-091560.001576.001539.001573.0020028003131846500
2017-05-081550.001575.001538.001575.0020073003139347300
2017-05-021524.001552.001521.001552.009334001441780500
2017-05-011518.001524.001508.001518.008152001235908100
2017-04-281525.001530.001516.001521.007784001184337300
2017-04-271520.001526.001515.001523.006815001036217100
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

   ※ 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。 

Twitter