[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 
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
2016-04-191442.001461.001433.001459.0019487002824872700
2016-04-181396.001436.001396.001406.0024318003439448500
2016-04-151418.001445.001411.001443.0019176002754552400
2016-04-141407.001435.001397.001434.0016232002307791600
2016-04-131362.001380.001353.001379.009820001345812300
2016-04-121336.001362.001324.001352.0013065001757953400
2016-04-111351.001352.001315.001340.0013568001805881100
2016-04-081338.001370.001317.001349.0014964002011209900
2016-04-071340.001377.001338.001350.0014476001964918300
2016-04-061329.001357.001329.001340.0013816001854797300
2016-04-051362.001373.001345.001347.0013381001813366300
2016-04-041351.001384.001337.001377.0016221002221132100
2016-04-011402.001414.001343.001349.0021178002877323200
2016-03-311422.001433.001402.001402.0013507001915118200
2016-03-301424.001438.001408.001419.0010843001542630200
2016-03-291400.001424.001390.001424.0013588001916437900
2016-03-281414.001424.001382.001400.0010308001442148500
2016-03-251390.001408.001380.001405.009663001350386700
2016-03-241399.001407.001377.001383.0013187001830051500
2016-03-231428.001450.001393.001399.0021710003062510000
2016-03-221412.001428.001390.001421.0012012001696282300
2016-03-181391.001411.001380.001402.0019803002767244300
2016-03-171424.001443.001390.001398.0017043002410577800
2016-03-161413.001432.001407.001418.0015591002214472800
2016-03-151461.001481.001407.001423.0032144004597159700
2016-03-141465.001489.001456.001466.0018011002642384500
2016-03-111391.001447.001380.001442.0025921003665022500
2016-03-101425.001430.001376.001412.0022799003199944500
2016-03-091439.001460.001413.001424.0029640004234587900
2016-03-081400.001423.001375.001412.0018869002642789400
2016-03-071418.001423.001391.001406.0014082001976607300
2016-03-041408.001432.001397.001414.0020233002853014300
2016-03-031406.001448.001401.001428.0024674003506959200
2016-03-021380.001423.001375.001415.0030183004242417400
2016-03-011300.001362.001296.001351.0027731003701473700
2016-02-291338.001353.001303.001303.0018716002467268500
2016-02-261351.001384.001322.001339.0020620002778991100
2016-02-251294.001357.001293.001333.0032008004260441600
2016-02-241280.001310.001263.001285.0036062004635136400
2016-02-231330.001331.001282.001297.0042147005473538600
2016-02-221280.001340.001270.001327.0045367005976823600
2016-02-191249.001307.001241.001291.0053578006866609000
2016-02-181273.001274.001218.001235.0036101004482682000
2016-02-171187.001212.001153.001183.0037551004450174500
2016-02-161115.001227.001112.001181.0039616004715309800
2016-02-151105.001143.001092.001127.0030467003413951400
2016-02-121079.001100.001036.001039.0036428003887478600
2016-02-101158.001164.001101.001127.0033446003770117500
2016-02-091150.001158.001107.001130.0029380003308862000
2016-02-081128.001181.001127.001167.0021984002560664600
2016-02-051175.001195.001130.001150.0025797002991992000
2016-02-041175.001213.001156.001202.0023871002842183000
2016-02-031209.001209.001174.001202.0029178003489110800
2016-02-021303.001308.001214.001244.0044942005641359700
2016-02-011339.001353.001306.001334.0049855006657308900
2016-01-291135.001293.001126.001282.0081471009914889300
2016-01-281144.001153.001128.001130.0012455001414198100
2016-01-271135.001158.001129.001151.0015801001814152800
2016-01-261111.001134.001097.001113.0018704002090780400
2016-01-251155.001168.001110.001123.0034281003858312400
2016-01-221123.001156.001112.001153.0035920004082048400
2016-01-211123.001144.001063.001066.0031689003500182100
2016-01-201180.001192.001114.001118.0024529002785269900
2016-01-191166.001186.001155.001184.0014385001689338700
2016-01-181172.001184.001152.001174.0011416001338405000
2016-01-151238.001249.001192.001202.0013410001630818200
2016-01-141202.001213.001178.001213.0019371002318787400
2016-01-131239.001264.001231.001241.0016531002057257600
2016-01-121242.001266.001214.001219.0022755002811559400
2016-01-081241.001306.001241.001261.0031510004016700300
2016-01-071287.001297.001254.001263.0014901001893353600
2016-01-061294.001312.001277.001287.0015143001952614600
2016-01-051281.001301.001275.001291.0013698001764838800
2016-01-041308.001326.001286.001295.0013121001705198300
2015-12-301326.001349.001318.001323.0010306001372359900
2015-12-291323.001325.001298.001320.009829001292471500
2015-12-281300.001333.001295.001321.0012686001676580300
2015-12-251335.001342.001297.001304.0017657002314436400
2015-12-241358.001360.001341.001345.0013565001832583900
2015-12-221371.001380.001342.001351.0016531002238619400
2015-12-211362.001379.001348.001378.0013191001803061800
2015-12-181421.001447.001360.001372.0036499005071471000
2015-12-171428.001445.001418.001433.0013407001922486000
2015-12-161388.001417.001384.001404.0020057002816616300
2015-12-151375.001385.001353.001356.0012378001689933300
2015-12-141379.001389.001356.001386.0014985002058380200
2015-12-111395.001417.001392.001407.0017013002382750800
2015-12-101412.001415.001400.001405.0017153002411021000
2015-12-091421.001442.001414.001433.0010974001569753100
2015-12-081447.001466.001430.001439.0014560002098284300
2015-12-071462.001473.001452.001455.0015429002258926500
2015-12-041476.001489.001440.001457.0023054003353046100
2015-12-031511.001517.001496.001514.0010687001611758500
2015-12-021521.001555.001515.001515.0015081002310484300

   ※ 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