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 |
---|---|---|---|---|---|
1999/12/29 | 330 | 330 | 330 | 330 | 1,000 |
1999/12/28 | 299 | 299 | 299 | 299 | 1,000 |
1999/12/27 | 299 | 299 | 299 | 299 | 2,000 |
1999/12/24 | 298 | 299 | 298 | 299 | 5,000 |
1999/12/22 | 295 | 299 | 295 | 299 | 6,000 |
1999/12/21 | 300 | 300 | 300 | 300 | 6,000 |
1999/12/20 | 300 | 300 | 300 | 300 | 3,000 |
1999/12/17 | 315 | 315 | 315 | 315 | 2,000 |
1999/12/16 | 310 | 320 | 310 | 320 | 3,000 |
1999/12/15 | 320 | 320 | 320 | 320 | 9,000 |
1999/12/14 | 325 | 325 | 320 | 320 | 7,000 |
1999/12/13 | 327 | 329 | 325 | 325 | 11,000 |
1999/12/10 | 329 | 329 | 329 | 329 | 1,000 |
1999/12/09 | 329 | 329 | 329 | 329 | 1,000 |
1999/12/07 | 330 | 330 | 330 | 330 | 1,000 |
1999/12/06 | 329 | 330 | 329 | 330 | 4,000 |
1999/12/02 | 330 | 330 | 330 | 330 | 1,000 |
1999/12/01 | 330 | 330 | 330 | 330 | 5,000 |
1999/11/30 | 330 | 330 | 330 | 330 | 1,000 |
1999/11/29 | 330 | 331 | 330 | 331 | 11,000 |
1999/11/26 | 335 | 335 | 335 | 335 | 2,000 |
1999/11/25 | 334 | 334 | 334 | 334 | 1,000 |
1999/11/19 | 335 | 335 | 335 | 335 | 1,000 |
1999/11/18 | 334 | 336 | 334 | 336 | 10,000 |
1999/11/17 | 334 | 334 | 334 | 334 | 4,000 |
1999/11/16 | 334 | 334 | 334 | 334 | 1,000 |
1999/11/15 | 330 | 335 | 330 | 335 | 8,000 |
1999/11/12 | 335 | 335 | 330 | 330 | 5,000 |
1999/11/11 | 345 | 345 | 335 | 335 | 6,000 |
1999/11/10 | 360 | 360 | 350 | 350 | 13,000 |
1999/11/05 | 359 | 360 | 356 | 360 | 8,000 |
1999/11/04 | 360 | 360 | 360 | 360 | 1,000 |
1999/11/01 | 374 | 374 | 365 | 365 | 7,000 |
1999/10/26 | 375 | 375 | 375 | 375 | 1,000 |
1999/10/25 | 379 | 379 | 375 | 375 | 3,000 |
1999/10/20 | 379 | 379 | 379 | 379 | 2,000 |
1999/10/18 | 379 | 379 | 379 | 379 | 1,000 |
1999/10/12 | 380 | 380 | 379 | 379 | 3,000 |
1999/10/08 | 380 | 380 | 380 | 380 | 4,000 |
1999/10/07 | 380 | 380 | 380 | 380 | 4,000 |
1999/09/24 | 380 | 380 | 380 | 380 | 2,000 |
1999/09/22 | 380 | 380 | 380 | 380 | 2,000 |
1999/09/21 | 383 | 383 | 380 | 380 | 10,000 |
1999/09/20 | 383 | 383 | 383 | 383 | 3,000 |
1999/09/17 | 381 | 385 | 381 | 385 | 2,000 |
1999/09/13 | 380 | 390 | 380 | 390 | 51,000 |
1999/09/10 | 390 | 390 | 380 | 380 | 8,000 |
1999/09/09 | 390 | 390 | 390 | 390 | 4,000 |
1999/09/08 | 390 | 390 | 390 | 390 | 7,000 |
1999/09/07 | 390 | 390 | 390 | 390 | 2,000 |
1999/09/06 | 393 | 395 | 390 | 395 | 10,000 |
1999/09/03 | 389 | 390 | 389 | 390 | 50,000 |
1999/09/02 | 389 | 389 | 389 | 389 | 2,000 |
1999/09/01 | 389 | 389 | 389 | 389 | 8,000 |
1999/08/31 | 389 | 389 | 380 | 389 | 7,000 |
1999/08/30 | 389 | 389 | 389 | 389 | 3,000 |
1999/08/26 | 390 | 390 | 390 | 390 | 1,000 |
1999/08/24 | 390 | 390 | 390 | 390 | 4,000 |
1999/08/18 | 390 | 390 | 390 | 390 | 4,000 |
1999/08/16 | 390 | 390 | 390 | 390 | 1,000 |
1999/08/11 | 390 | 390 | 390 | 390 | 1,000 |
1999/08/10 | 390 | 390 | 390 | 390 | 4,000 |
1999/08/06 | 390 | 390 | 390 | 390 | 3,000 |
1999/08/05 | 400 | 400 | 400 | 400 | 2,000 |
1999/08/04 | 400 | 400 | 400 | 400 | 1,000 |
1999/08/02 | 391 | 400 | 391 | 400 | 6,000 |
1999/07/29 | 401 | 403 | 401 | 403 | 6,000 |
1999/07/28 | 400 | 400 | 399 | 399 | 5,000 |
1999/07/27 | 400 | 400 | 399 | 399 | 2,000 |
1999/07/21 | 400 | 400 | 400 | 400 | 4,000 |
1999/07/19 | 400 | 403 | 400 | 400 | 7,000 |
1999/07/16 | 405 | 405 | 405 | 405 | 3,000 |
1999/07/15 | 400 | 405 | 400 | 400 | 6,000 |
1999/07/14 | 400 | 400 | 400 | 400 | 2,000 |
1999/07/13 | 398 | 405 | 398 | 405 | 12,000 |
1999/07/12 | 398 | 398 | 398 | 398 | 2,000 |
1999/07/09 | 392 | 397 | 392 | 397 | 3,000 |
1999/07/08 | 395 | 395 | 391 | 391 | 8,000 |
1999/07/07 | 400 | 400 | 395 | 395 | 8,000 |
1999/07/06 | 396 | 398 | 396 | 398 | 2,000 |
1999/07/05 | 399 | 400 | 395 | 395 | 10,000 |
1999/07/02 | 400 | 400 | 398 | 398 | 5,000 |
1999/07/01 | 398 | 398 | 398 | 398 | 6,000 |
1999/06/30 | 404 | 404 | 398 | 398 | 4,000 |
1999/06/29 | 399 | 399 | 399 | 399 | 2,000 |
1999/06/28 | 394 | 394 | 394 | 394 | 1,000 |
1999/06/25 | 399 | 399 | 391 | 393 | 4,000 |
1999/06/24 | 398 | 399 | 398 | 399 | 3,000 |
1999/06/23 | 399 | 399 | 399 | 399 | 1,000 |
1999/06/22 | 399 | 400 | 399 | 400 | 6,000 |
1999/06/21 | 399 | 400 | 399 | 400 | 6,000 |
1999/06/18 | 400 | 400 | 390 | 390 | 5,000 |
1999/06/17 | 400 | 400 | 400 | 400 | 1,000 |
1999/06/16 | 400 | 400 | 400 | 400 | 1,000 |
1999/06/14 | 391 | 400 | 391 | 400 | 6,000 |
1999/06/09 | 390 | 390 | 370 | 370 | 5,000 |
1999/06/08 | 410 | 410 | 390 | 390 | 3,000 |
1999/06/07 | 410 | 410 | 409 | 409 | 5,000 |
1999/06/02 | 390 | 390 | 390 | 390 | 6,000 |
1999/06/01 | 390 | 390 | 390 | 390 | 5,000 |
1999/05/31 | 390 | 390 | 390 | 390 | 2,000 |
1999/05/28 | 390 | 390 | 390 | 390 | 3,000 |
1999/05/25 | 390 | 390 | 390 | 390 | 1,000 |
1999/05/24 | 400 | 400 | 390 | 390 | 5,000 |
1999/05/20 | 390 | 390 | 380 | 380 | 3,000 |
1999/05/19 | 400 | 400 | 390 | 390 | 5,000 |
1999/05/17 | 400 | 402 | 400 | 402 | 6,000 |
1999/05/14 | 400 | 400 | 400 | 400 | 1,000 |
1999/05/12 | 400 | 400 | 400 | 400 | 6,000 |
1999/05/11 | 406 | 406 | 400 | 400 | 9,000 |
1999/05/10 | 409 | 409 | 405 | 406 | 14,000 |
1999/05/07 | 415 | 415 | 405 | 405 | 13,000 |
1999/05/06 | 406 | 410 | 406 | 410 | 11,000 |
1999/04/30 | 405 | 405 | 405 | 405 | 5,000 |
1999/04/28 | 405 | 405 | 405 | 405 | 2,000 |
1999/04/27 | 405 | 405 | 405 | 405 | 1,000 |
1999/04/23 | 405 | 405 | 400 | 405 | 3,000 |
1999/04/21 | 401 | 410 | 401 | 410 | 3,000 |
1999/04/20 | 400 | 405 | 400 | 405 | 5,000 |
1999/04/19 | 415 | 415 | 406 | 406 | 6,000 |
1999/04/16 | 420 | 420 | 415 | 415 | 2,000 |
1999/04/15 | 420 | 421 | 420 | 420 | 12,000 |
1999/04/14 | 420 | 420 | 420 | 420 | 2,000 |
1999/04/13 | 415 | 415 | 415 | 415 | 3,000 |
1999/04/12 | 415 | 424 | 414 | 424 | 11,000 |
1999/04/09 | 420 | 420 | 405 | 405 | 3,000 |
1999/04/06 | 415 | 415 | 415 | 415 | 2,000 |
1999/04/05 | 415 | 415 | 415 | 415 | 3,000 |
1999/03/31 | 400 | 400 | 399 | 400 | 3,000 |
1999/03/30 | 400 | 400 | 400 | 400 | 1,000 |
1999/03/26 | 405 | 405 | 375 | 375 | 6,000 |
1999/03/25 | 406 | 406 | 405 | 405 | 9,000 |
1999/03/24 | 405 | 405 | 405 | 405 | 2,000 |
1999/03/23 | 410 | 420 | 410 | 410 | 10,000 |
1999/03/19 | 410 | 410 | 400 | 410 | 7,000 |
1999/03/18 | 400 | 400 | 400 | 400 | 6,000 |
1999/03/17 | 368 | 390 | 368 | 390 | 13,000 |
1999/03/16 | 360 | 360 | 356 | 360 | 32,000 |
1999/03/15 | 375 | 376 | 360 | 360 | 56,000 |
1999/03/12 | 381 | 381 | 375 | 375 | 21,000 |
1999/03/11 | 387 | 387 | 370 | 380 | 31,000 |
1999/03/10 | 406 | 406 | 380 | 386 | 24,000 |
1999/03/09 | 408 | 413 | 405 | 413 | 8,000 |
1999/03/08 | 414 | 414 | 410 | 410 | 6,000 |
1999/03/05 | 411 | 416 | 411 | 414 | 4,000 |
1999/03/04 | 418 | 418 | 411 | 411 | 6,000 |
1999/03/03 | 421 | 421 | 421 | 421 | 2,000 |
1999/03/02 | 427 | 427 | 420 | 425 | 5,000 |
1999/03/01 | 435 | 435 | 430 | 430 | 2,000 |
1999/02/26 | 439 | 439 | 430 | 430 | 2,000 |
1999/02/25 | 450 | 450 | 446 | 446 | 3,000 |
1999/02/24 | 450 | 450 | 450 | 450 | 2,000 |
1999/02/23 | 460 | 460 | 450 | 455 | 7,000 |
1999/02/22 | 460 | 460 | 460 | 460 | 3,000 |
1999/02/18 | 460 | 460 | 460 | 460 | 7,000 |
1999/02/17 | 480 | 480 | 460 | 460 | 32,000 |
1999/02/16 | 480 | 480 | 480 | 480 | 1,000 |
1999/02/15 | 490 | 491 | 490 | 491 | 5,000 |
1999/02/12 | 485 | 500 | 485 | 500 | 4,000 |
1999/02/10 | 480 | 525 | 480 | 500 | 7,000 |
1999/02/09 | 495 | 495 | 494 | 494 | 2,000 |
1999/02/08 | 497 | 497 | 497 | 497 | 2,000 |
1999/01/25 | 500 | 500 | 500 | 500 | 3,000 |
1999/01/18 | 500 | 500 | 500 | 500 | 1,000 |
1999/01/14 | 500 | 500 | 500 | 500 | 3,000 |
1999/01/13 | 510 | 510 | 510 | 510 | 2,000 |
1999/01/12 | 529 | 529 | 501 | 505 | 7,000 |
1999/01/06 | 500 | 500 | 500 | 500 | 3,000 |
1999/01/05 | 538 | 538 | 535 | 535 | 2,000 |