東京會舘(9701)の株価時系列情報
東京會舘(9701)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,140 | 1,143 | 1,121 | 1,143 | 40,000 |
| 2005/12/29 | 1,106 | 1,140 | 1,106 | 1,140 | 58,000 |
| 2005/12/28 | 1,100 | 1,129 | 1,100 | 1,126 | 36,000 |
| 2005/12/27 | 1,123 | 1,123 | 1,104 | 1,120 | 43,000 |
| 2005/12/26 | 1,136 | 1,136 | 1,092 | 1,132 | 70,000 |
| 2005/12/22 | 1,146 | 1,146 | 1,130 | 1,139 | 22,000 |
| 2005/12/21 | 1,110 | 1,130 | 1,109 | 1,126 | 50,000 |
| 2005/12/20 | 1,112 | 1,126 | 1,100 | 1,120 | 38,000 |
| 2005/12/19 | 1,106 | 1,119 | 1,094 | 1,110 | 62,000 |
| 2005/12/16 | 1,070 | 1,100 | 1,032 | 1,095 | 52,000 |
| 2005/12/15 | 1,028 | 1,070 | 1,028 | 1,063 | 48,000 |
| 2005/12/14 | 1,025 | 1,030 | 1,015 | 1,029 | 31,000 |
| 2005/12/13 | 1,034 | 1,034 | 1,013 | 1,027 | 40,000 |
| 2005/12/12 | 1,010 | 1,030 | 1,006 | 1,029 | 64,000 |
| 2005/12/09 | 1,000 | 1,009 | 990 | 1,009 | 61,000 |
| 2005/12/08 | 1,000 | 1,004 | 991 | 1,004 | 34,000 |
| 2005/12/07 | 1,004 | 1,004 | 989 | 1,003 | 38,000 |
| 2005/12/06 | 1,002 | 1,005 | 983 | 1,002 | 41,000 |
| 2005/12/05 | 999 | 1,009 | 990 | 1,002 | 27,000 |
| 2005/12/02 | 1,003 | 1,020 | 999 | 1,001 | 61,000 |
| 2005/12/01 | 965 | 995 | 963 | 995 | 23,000 |
| 2005/11/30 | 949 | 975 | 935 | 973 | 91,000 |
| 2005/11/29 | 930 | 959 | 930 | 959 | 74,000 |
| 2005/11/28 | 930 | 949 | 928 | 943 | 95,000 |
| 2005/11/25 | 923 | 940 | 915 | 940 | 62,000 |
| 2005/11/24 | 920 | 933 | 913 | 932 | 79,000 |
| 2005/11/22 | 918 | 935 | 900 | 935 | 90,000 |
| 2005/11/21 | 912 | 922 | 896 | 919 | 26,000 |
| 2005/11/18 | 927 | 929 | 912 | 921 | 18,000 |
| 2005/11/17 | 930 | 930 | 911 | 918 | 8,000 |
| 2005/11/16 | 915 | 925 | 905 | 924 | 54,000 |
| 2005/11/15 | 876 | 910 | 861 | 910 | 87,000 |
| 2005/11/14 | 881 | 890 | 846 | 890 | 96,000 |
| 2005/11/11 | 905 | 905 | 878 | 891 | 72,000 |
| 2005/11/10 | 908 | 915 | 856 | 910 | 108,000 |
| 2005/11/09 | 904 | 925 | 894 | 910 | 104,000 |
| 2005/11/08 | 923 | 937 | 900 | 924 | 91,000 |
| 2005/11/07 | 910 | 940 | 900 | 933 | 160,000 |
| 2005/11/04 | 915 | 945 | 858 | 920 | 170,000 |
| 2005/11/02 | 937 | 980 | 929 | 935 | 184,000 |
| 2005/11/01 | 899 | 919 | 899 | 919 | 111,000 |
| 2005/10/31 | 869 | 894 | 866 | 889 | 104,000 |
| 2005/10/28 | 840 | 868 | 840 | 868 | 42,000 |
| 2005/10/27 | 833 | 849 | 801 | 849 | 100,000 |
| 2005/10/26 | 807 | 850 | 800 | 850 | 99,000 |
| 2005/10/25 | 760 | 825 | 760 | 810 | 77,000 |
| 2005/10/24 | 740 | 760 | 740 | 759 | 68,000 |
| 2005/10/21 | 743 | 760 | 730 | 750 | 89,000 |
| 2005/10/20 | 730 | 740 | 729 | 739 | 23,000 |
| 2005/10/19 | 730 | 730 | 710 | 730 | 14,000 |
| 2005/10/18 | 704 | 730 | 703 | 730 | 92,000 |
| 2005/10/17 | 697 | 698 | 683 | 697 | 87,000 |
| 2005/10/14 | 698 | 714 | 676 | 697 | 87,000 |
| 2005/10/13 | 699 | 715 | 689 | 705 | 66,000 |
| 2005/10/12 | 702 | 714 | 660 | 697 | 113,000 |
| 2005/10/11 | 729 | 729 | 690 | 712 | 76,000 |
| 2005/10/07 | 730 | 760 | 716 | 729 | 99,000 |
| 2005/10/06 | 700 | 736 | 700 | 729 | 62,000 |
| 2005/10/05 | 675 | 720 | 672 | 720 | 92,000 |
| 2005/10/04 | 640 | 678 | 635 | 678 | 204,000 |
| 2005/10/03 | 639 | 645 | 620 | 643 | 116,000 |
| 2005/09/30 | 640 | 645 | 630 | 640 | 154,000 |
| 2005/09/29 | 629 | 647 | 623 | 640 | 206,000 |
| 2005/09/28 | 598 | 650 | 592 | 639 | 266,000 |
| 2005/09/27 | 579 | 610 | 572 | 603 | 165,000 |
| 2005/09/26 | 520 | 584 | 520 | 584 | 161,000 |
| 2005/09/22 | 542 | 550 | 540 | 550 | 77,000 |
| 2005/09/21 | 550 | 550 | 544 | 550 | 33,000 |
| 2005/09/20 | 542 | 546 | 536 | 545 | 8,000 |
| 2005/09/16 | 542 | 542 | 540 | 542 | 4,000 |
| 2005/09/15 | 539 | 546 | 535 | 546 | 16,000 |
| 2005/09/14 | 538 | 543 | 533 | 542 | 13,000 |
| 2005/09/13 | 547 | 550 | 542 | 550 | 10,000 |
| 2005/09/12 | 545 | 550 | 545 | 550 | 5,000 |
| 2005/09/09 | 541 | 548 | 535 | 545 | 48,000 |
| 2005/09/08 | 548 | 548 | 536 | 544 | 21,000 |
| 2005/09/07 | 540 | 550 | 535 | 550 | 73,000 |
| 2005/09/06 | 534 | 540 | 528 | 540 | 35,000 |
| 2005/09/05 | 521 | 534 | 520 | 534 | 20,000 |
| 2005/09/02 | 528 | 538 | 525 | 538 | 11,000 |
| 2005/09/01 | 521 | 523 | 516 | 523 | 30,000 |
| 2005/08/31 | 510 | 521 | 501 | 521 | 66,000 |
| 2005/08/29 | 521 | 521 | 521 | 521 | 1,000 |
| 2005/08/26 | 522 | 522 | 506 | 520 | 30,000 |
| 2005/08/25 | 522 | 523 | 518 | 521 | 10,000 |
| 2005/08/24 | 521 | 534 | 520 | 530 | 27,000 |
| 2005/08/23 | 525 | 530 | 525 | 530 | 21,000 |
| 2005/08/22 | 530 | 537 | 524 | 527 | 65,000 |
| 2005/08/19 | 543 | 543 | 517 | 535 | 62,000 |
| 2005/08/18 | 555 | 555 | 533 | 544 | 78,000 |
| 2005/08/17 | 543 | 550 | 537 | 549 | 153,000 |
| 2005/08/16 | 548 | 549 | 540 | 546 | 28,000 |
| 2005/08/15 | 540 | 550 | 533 | 547 | 33,000 |
| 2005/08/12 | 522 | 533 | 521 | 533 | 80,000 |
| 2005/08/11 | 494 | 497 | 490 | 497 | 66,000 |
| 2005/08/10 | 487 | 497 | 480 | 494 | 112,000 |
| 2005/08/09 | 497 | 497 | 486 | 491 | 81,000 |
| 2005/08/08 | 495 | 499 | 485 | 498 | 62,000 |
| 2005/08/05 | 498 | 498 | 489 | 495 | 22,000 |
| 2005/08/04 | 492 | 499 | 490 | 498 | 29,000 |
| 2005/08/03 | 497 | 499 | 490 | 493 | 34,000 |
| 2005/08/02 | 486 | 496 | 483 | 496 | 28,000 |
| 2005/08/01 | 496 | 496 | 486 | 486 | 33,000 |
| 2005/07/29 | 485 | 499 | 485 | 498 | 47,000 |
| 2005/07/28 | 493 | 493 | 493 | 493 | 1,000 |
| 2005/07/27 | 490 | 495 | 489 | 494 | 18,000 |
| 2005/07/26 | 492 | 497 | 485 | 492 | 68,000 |
| 2005/07/25 | 485 | 495 | 484 | 487 | 46,000 |
| 2005/07/22 | 475 | 485 | 475 | 485 | 33,000 |
| 2005/07/21 | 470 | 473 | 460 | 473 | 117,000 |
| 2005/07/20 | 466 | 475 | 460 | 475 | 62,000 |
| 2005/07/19 | 465 | 469 | 462 | 462 | 51,000 |
| 2005/07/15 | 461 | 469 | 445 | 469 | 74,000 |
| 2005/07/14 | 460 | 472 | 460 | 463 | 99,000 |
| 2005/07/13 | 468 | 472 | 460 | 466 | 46,000 |
| 2005/07/12 | 473 | 478 | 466 | 471 | 55,000 |
| 2005/07/11 | 477 | 477 | 468 | 475 | 46,000 |
| 2005/07/08 | 482 | 483 | 475 | 477 | 26,000 |
| 2005/07/07 | 480 | 484 | 479 | 482 | 11,000 |
| 2005/07/06 | 483 | 486 | 480 | 486 | 9,000 |
| 2005/07/05 | 482 | 485 | 479 | 485 | 14,000 |
| 2005/07/04 | 485 | 486 | 480 | 483 | 23,000 |
| 2005/07/01 | 488 | 488 | 479 | 485 | 22,000 |
| 2005/06/30 | 489 | 490 | 484 | 490 | 14,000 |
| 2005/06/28 | 484 | 490 | 484 | 490 | 7,000 |
| 2005/06/27 | 480 | 487 | 475 | 487 | 12,000 |
| 2005/06/24 | 475 | 480 | 475 | 480 | 4,000 |
| 2005/06/23 | 490 | 492 | 470 | 483 | 50,000 |
| 2005/06/22 | 477 | 494 | 477 | 493 | 53,000 |
| 2005/06/21 | 477 | 481 | 477 | 481 | 5,000 |
| 2005/06/20 | 482 | 482 | 482 | 482 | 2,000 |
| 2005/06/17 | 469 | 479 | 467 | 479 | 28,000 |
| 2005/06/16 | 477 | 478 | 473 | 473 | 4,000 |
| 2005/06/15 | 474 | 477 | 473 | 476 | 8,000 |
| 2005/06/14 | 481 | 484 | 474 | 479 | 25,000 |
| 2005/06/13 | 478 | 484 | 478 | 482 | 27,000 |
| 2005/06/10 | 480 | 483 | 475 | 483 | 23,000 |
| 2005/06/09 | 478 | 482 | 473 | 480 | 13,000 |
| 2005/06/08 | 483 | 483 | 483 | 483 | 1,000 |
| 2005/06/06 | 479 | 490 | 477 | 483 | 73,000 |
| 2005/06/03 | 478 | 479 | 465 | 479 | 13,000 |
| 2005/06/02 | 479 | 479 | 465 | 479 | 41,000 |
| 2005/06/01 | 490 | 490 | 460 | 484 | 38,000 |
| 2005/05/31 | 492 | 496 | 492 | 496 | 8,000 |
| 2005/05/30 | 493 | 496 | 492 | 496 | 14,000 |
| 2005/05/27 | 498 | 503 | 490 | 493 | 101,000 |
| 2005/05/26 | 489 | 500 | 488 | 499 | 52,000 |
| 2005/05/25 | 493 | 495 | 486 | 491 | 59,000 |
| 2005/05/24 | 488 | 494 | 485 | 494 | 42,000 |
| 2005/05/23 | 488 | 493 | 488 | 490 | 13,000 |
| 2005/05/20 | 494 | 494 | 488 | 493 | 45,000 |
| 2005/05/19 | 486 | 496 | 486 | 489 | 28,000 |
| 2005/05/18 | 495 | 498 | 486 | 496 | 35,000 |
| 2005/05/17 | 490 | 495 | 487 | 492 | 16,000 |
| 2005/05/16 | 472 | 490 | 471 | 490 | 32,000 |
| 2005/05/13 | 485 | 489 | 480 | 485 | 9,000 |
| 2005/05/12 | 492 | 493 | 491 | 493 | 17,000 |
| 2005/05/11 | 497 | 498 | 497 | 498 | 2,000 |
| 2005/05/10 | 499 | 500 | 495 | 498 | 42,000 |
| 2005/05/09 | 500 | 500 | 497 | 500 | 29,000 |
| 2005/05/06 | 496 | 504 | 494 | 499 | 227,000 |
| 2005/05/02 | 499 | 499 | 489 | 497 | 63,000 |
| 2005/04/28 | 500 | 509 | 490 | 499 | 166,000 |
| 2005/04/27 | 494 | 505 | 490 | 505 | 193,000 |
| 2005/04/26 | 491 | 505 | 490 | 499 | 106,000 |
| 2005/04/25 | 499 | 500 | 490 | 500 | 47,000 |
| 2005/04/22 | 498 | 500 | 490 | 497 | 89,000 |
| 2005/04/21 | 494 | 498 | 490 | 498 | 10,000 |
| 2005/04/20 | 499 | 503 | 494 | 499 | 159,000 |
| 2005/04/19 | 491 | 500 | 484 | 499 | 174,000 |
| 2005/04/18 | 481 | 495 | 473 | 495 | 137,000 |
| 2005/04/15 | 482 | 495 | 480 | 495 | 21,000 |
| 2005/04/14 | 487 | 495 | 481 | 495 | 21,000 |
| 2005/04/13 | 490 | 499 | 485 | 499 | 28,000 |
| 2005/04/12 | 495 | 500 | 475 | 500 | 64,000 |
| 2005/04/11 | 525 | 525 | 500 | 500 | 40,000 |
| 2005/04/08 | 510 | 530 | 505 | 525 | 73,000 |
| 2005/04/07 | 524 | 527 | 490 | 519 | 104,000 |
| 2005/04/06 | 536 | 543 | 519 | 520 | 135,000 |
| 2005/04/05 | 545 | 559 | 540 | 546 | 77,000 |
| 2005/04/04 | 558 | 560 | 540 | 553 | 165,000 |
| 2005/04/01 | 529 | 550 | 522 | 548 | 98,000 |
| 2005/03/31 | 510 | 530 | 493 | 529 | 282,000 |
| 2005/03/30 | 569 | 575 | 497 | 520 | 148,000 |
| 2005/03/29 | 590 | 599 | 560 | 575 | 187,000 |
| 2005/03/28 | 540 | 572 | 540 | 570 | 178,000 |
| 2005/03/25 | 550 | 555 | 545 | 549 | 225,000 |
| 2005/03/24 | 530 | 540 | 530 | 540 | 125,000 |
| 2005/03/23 | 524 | 525 | 520 | 525 | 44,000 |
| 2005/03/22 | 516 | 530 | 514 | 525 | 111,000 |
| 2005/03/18 | 513 | 520 | 505 | 515 | 95,000 |
| 2005/03/17 | 509 | 525 | 509 | 513 | 65,000 |
| 2005/03/16 | 485 | 520 | 485 | 519 | 236,000 |
| 2005/03/15 | 503 | 520 | 486 | 495 | 284,000 |
| 2005/03/14 | 498 | 540 | 490 | 523 | 275,000 |
| 2005/03/11 | 467 | 495 | 467 | 495 | 177,000 |
| 2005/03/10 | 448 | 475 | 445 | 472 | 213,000 |
| 2005/03/09 | 437 | 450 | 437 | 449 | 241,000 |
| 2005/03/08 | 440 | 445 | 435 | 439 | 108,000 |
| 2005/03/07 | 418 | 450 | 414 | 450 | 248,000 |
| 2005/03/04 | 410 | 414 | 407 | 414 | 73,000 |
| 2005/03/03 | 408 | 415 | 407 | 413 | 95,000 |
| 2005/03/02 | 418 | 418 | 409 | 409 | 49,000 |
| 2005/03/01 | 408 | 418 | 403 | 418 | 41,000 |
| 2005/02/28 | 411 | 412 | 405 | 410 | 58,000 |
| 2005/02/25 | 400 | 415 | 397 | 406 | 216,000 |
| 2005/02/24 | 398 | 406 | 390 | 400 | 321,000 |
| 2005/02/23 | 399 | 415 | 391 | 408 | 205,000 |
| 2005/02/22 | 392 | 404 | 388 | 400 | 141,000 |
| 2005/02/21 | 395 | 395 | 390 | 394 | 88,000 |
| 2005/02/18 | 389 | 395 | 377 | 393 | 196,000 |
| 2005/02/17 | 379 | 389 | 376 | 384 | 120,000 |
| 2005/02/16 | 369 | 390 | 369 | 389 | 153,000 |
| 2005/02/15 | 372 | 375 | 368 | 375 | 117,000 |
| 2005/02/14 | 375 | 375 | 369 | 375 | 73,000 |
| 2005/02/10 | 350 | 358 | 340 | 358 | 155,000 |
| 2005/02/09 | 326 | 350 | 320 | 350 | 217,000 |
| 2005/02/08 | 327 | 330 | 321 | 330 | 28,000 |
| 2005/02/07 | 319 | 328 | 318 | 328 | 104,000 |
| 2005/02/04 | 323 | 327 | 311 | 319 | 160,000 |
| 2005/02/03 | 330 | 330 | 320 | 325 | 67,000 |
| 2005/02/02 | 334 | 334 | 326 | 334 | 20,000 |
| 2005/02/01 | 325 | 335 | 324 | 334 | 46,000 |
| 2005/01/31 | 324 | 335 | 314 | 330 | 148,000 |
| 2005/01/28 | 323 | 326 | 322 | 325 | 13,000 |
| 2005/01/27 | 324 | 330 | 320 | 329 | 51,000 |
| 2005/01/26 | 323 | 330 | 323 | 330 | 57,000 |
| 2005/01/25 | 319 | 323 | 315 | 322 | 16,000 |
| 2005/01/24 | 311 | 320 | 311 | 320 | 65,000 |
| 2005/01/21 | 317 | 317 | 309 | 314 | 64,000 |
| 2005/01/20 | 316 | 317 | 314 | 315 | 101,000 |
| 2005/01/19 | 316 | 317 | 316 | 317 | 21,000 |
| 2005/01/18 | 319 | 319 | 315 | 319 | 18,000 |
| 2005/01/17 | 319 | 319 | 316 | 316 | 35,000 |
| 2005/01/14 | 320 | 324 | 315 | 321 | 121,000 |
| 2005/01/13 | 320 | 329 | 315 | 327 | 175,000 |
| 2005/01/12 | 325 | 329 | 320 | 329 | 47,000 |
| 2005/01/11 | 316 | 320 | 310 | 320 | 145,000 |
| 2005/01/07 | 320 | 321 | 309 | 317 | 173,000 |
| 2005/01/06 | 319 | 322 | 310 | 321 | 79,000 |
| 2005/01/05 | 325 | 326 | 315 | 322 | 69,000 |
| 2005/01/04 | 324 | 329 | 317 | 326 | 48,000 |