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 |
---|---|---|---|---|---|
2000/12/28 | 240 | 240 | 240 | 240 | 1,000 |
2000/12/26 | 240 | 249 | 240 | 249 | 2,000 |
2000/12/25 | 238 | 240 | 238 | 240 | 5,000 |
2000/12/22 | 249 | 249 | 248 | 248 | 3,000 |
2000/12/20 | 241 | 241 | 241 | 241 | 1,000 |
2000/12/18 | 250 | 250 | 250 | 250 | 2,000 |
2000/12/13 | 250 | 250 | 250 | 250 | 2,000 |
2000/12/12 | 240 | 250 | 240 | 250 | 14,000 |
2000/12/11 | 240 | 240 | 240 | 240 | 6,000 |
2000/12/08 | 240 | 240 | 240 | 240 | 2,000 |
2000/12/07 | 245 | 245 | 240 | 240 | 4,000 |
2000/12/05 | 245 | 249 | 245 | 249 | 5,000 |
2000/12/04 | 245 | 245 | 245 | 245 | 10,000 |
2000/12/01 | 245 | 245 | 240 | 245 | 7,000 |
2000/11/28 | 250 | 250 | 250 | 250 | 3,000 |
2000/11/24 | 250 | 250 | 245 | 245 | 3,000 |
2000/11/20 | 250 | 250 | 250 | 250 | 1,000 |
2000/11/17 | 250 | 250 | 250 | 250 | 1,000 |
2000/11/15 | 250 | 250 | 250 | 250 | 1,000 |
2000/11/14 | 250 | 250 | 240 | 240 | 5,000 |
2000/11/10 | 250 | 250 | 250 | 250 | 4,000 |
2000/11/08 | 250 | 250 | 250 | 250 | 5,000 |
2000/11/06 | 250 | 250 | 250 | 250 | 5,000 |
2000/10/30 | 249 | 249 | 245 | 245 | 2,000 |
2000/10/26 | 254 | 254 | 254 | 254 | 2,000 |
2000/10/24 | 250 | 250 | 250 | 250 | 10,000 |
2000/10/23 | 250 | 250 | 250 | 250 | 5,000 |
2000/10/19 | 250 | 250 | 250 | 250 | 2,000 |
2000/10/18 | 250 | 250 | 230 | 230 | 5,000 |
2000/10/16 | 250 | 250 | 250 | 250 | 6,000 |
2000/10/13 | 250 | 250 | 245 | 250 | 12,000 |
2000/10/05 | 249 | 260 | 249 | 260 | 5,000 |
2000/10/04 | 249 | 250 | 249 | 250 | 4,000 |
2000/09/29 | 250 | 250 | 250 | 250 | 1,000 |
2000/09/28 | 242 | 250 | 230 | 250 | 7,000 |
2000/09/25 | 250 | 250 | 240 | 240 | 5,000 |
2000/09/22 | 250 | 250 | 240 | 240 | 2,000 |
2000/09/21 | 250 | 250 | 250 | 250 | 1,000 |
2000/09/20 | 248 | 250 | 248 | 250 | 3,000 |
2000/09/13 | 250 | 250 | 250 | 250 | 1,000 |
2000/09/12 | 249 | 249 | 249 | 249 | 1,000 |
2000/09/08 | 250 | 250 | 249 | 249 | 12,000 |
2000/09/07 | 255 | 255 | 250 | 250 | 8,000 |
2000/09/06 | 245 | 250 | 245 | 250 | 23,000 |
2000/09/05 | 251 | 260 | 250 | 250 | 10,000 |
2000/09/01 | 250 | 251 | 250 | 251 | 9,000 |
2000/08/31 | 255 | 255 | 250 | 250 | 12,000 |
2000/08/29 | 250 | 250 | 250 | 250 | 3,000 |
2000/08/28 | 255 | 258 | 255 | 255 | 13,000 |
2000/08/25 | 250 | 255 | 250 | 255 | 21,000 |
2000/08/23 | 251 | 255 | 250 | 255 | 7,000 |
2000/08/22 | 251 | 251 | 250 | 250 | 3,000 |
2000/08/21 | 253 | 253 | 253 | 253 | 2,000 |
2000/08/18 | 255 | 255 | 255 | 255 | 3,000 |
2000/08/17 | 251 | 252 | 251 | 252 | 5,000 |
2000/08/16 | 251 | 251 | 251 | 251 | 8,000 |
2000/08/15 | 251 | 260 | 251 | 260 | 4,000 |
2000/08/14 | 251 | 260 | 251 | 255 | 5,000 |
2000/08/11 | 269 | 269 | 269 | 269 | 1,000 |
2000/08/09 | 260 | 270 | 260 | 270 | 9,000 |
2000/08/07 | 260 | 270 | 260 | 270 | 8,000 |
2000/08/04 | 260 | 260 | 260 | 260 | 5,000 |
2000/08/03 | 260 | 260 | 260 | 260 | 4,000 |
2000/08/02 | 260 | 260 | 260 | 260 | 17,000 |
2000/08/01 | 270 | 270 | 270 | 270 | 2,000 |
2000/07/31 | 270 | 270 | 270 | 270 | 3,000 |
2000/07/28 | 270 | 270 | 270 | 270 | 3,000 |
2000/07/25 | 270 | 271 | 270 | 271 | 3,000 |
2000/07/24 | 275 | 275 | 275 | 275 | 2,000 |
2000/07/19 | 270 | 270 | 270 | 270 | 1,000 |
2000/07/17 | 271 | 280 | 271 | 279 | 7,000 |
2000/07/14 | 270 | 271 | 270 | 271 | 4,000 |
2000/07/13 | 270 | 270 | 270 | 270 | 1,000 |
2000/07/12 | 271 | 273 | 271 | 271 | 7,000 |
2000/07/10 | 270 | 270 | 270 | 270 | 13,000 |
2000/07/07 | 275 | 275 | 270 | 270 | 11,000 |
2000/07/06 | 275 | 275 | 275 | 275 | 1,000 |
2000/07/05 | 275 | 275 | 275 | 275 | 9,000 |
2000/07/04 | 278 | 278 | 268 | 268 | 12,000 |
2000/07/03 | 278 | 278 | 278 | 278 | 9,000 |
2000/06/30 | 278 | 278 | 278 | 278 | 5,000 |
2000/06/28 | 268 | 268 | 268 | 268 | 7,000 |
2000/06/27 | 270 | 270 | 268 | 268 | 9,000 |
2000/06/26 | 277 | 277 | 277 | 277 | 3,000 |
2000/06/23 | 278 | 278 | 278 | 278 | 5,000 |
2000/06/22 | 278 | 279 | 278 | 279 | 4,000 |
2000/06/20 | 279 | 279 | 279 | 279 | 1,000 |
2000/06/13 | 279 | 279 | 279 | 279 | 4,000 |
2000/06/09 | 279 | 279 | 279 | 279 | 1,000 |
2000/06/08 | 279 | 279 | 279 | 279 | 1,000 |
2000/06/07 | 280 | 280 | 280 | 280 | 1,000 |
2000/06/06 | 280 | 280 | 280 | 280 | 3,000 |
2000/06/05 | 268 | 275 | 268 | 275 | 12,000 |
2000/06/02 | 269 | 269 | 268 | 268 | 2,000 |
2000/06/01 | 268 | 268 | 268 | 268 | 7,000 |
2000/05/31 | 268 | 268 | 268 | 268 | 1,000 |
2000/05/30 | 271 | 271 | 270 | 270 | 10,000 |
2000/05/29 | 270 | 270 | 270 | 270 | 8,000 |
2000/05/26 | 270 | 270 | 270 | 270 | 6,000 |
2000/05/25 | 270 | 270 | 269 | 270 | 21,000 |
2000/05/24 | 270 | 270 | 270 | 270 | 2,000 |
2000/05/23 | 275 | 275 | 273 | 273 | 4,000 |
2000/05/19 | 275 | 275 | 275 | 275 | 15,000 |
2000/05/18 | 277 | 277 | 277 | 277 | 9,000 |
2000/05/17 | 277 | 277 | 277 | 277 | 4,000 |
2000/05/16 | 277 | 277 | 277 | 277 | 4,000 |
2000/05/15 | 279 | 279 | 277 | 277 | 6,000 |
2000/05/12 | 278 | 279 | 277 | 279 | 18,000 |
2000/05/11 | 281 | 281 | 279 | 279 | 3,000 |
2000/05/10 | 280 | 281 | 275 | 281 | 10,000 |
2000/05/09 | 281 | 281 | 281 | 281 | 3,000 |
2000/05/08 | 286 | 286 | 282 | 282 | 4,000 |
2000/05/02 | 290 | 290 | 290 | 290 | 9,000 |
2000/05/01 | 290 | 290 | 290 | 290 | 2,000 |
2000/04/28 | 290 | 290 | 290 | 290 | 1,000 |
2000/04/27 | 290 | 290 | 285 | 285 | 5,000 |
2000/04/26 | 291 | 291 | 291 | 291 | 2,000 |
2000/04/24 | 291 | 291 | 291 | 291 | 1,000 |
2000/04/17 | 291 | 291 | 291 | 291 | 1,000 |
2000/04/14 | 294 | 294 | 294 | 294 | 3,000 |
2000/04/13 | 294 | 295 | 294 | 294 | 9,000 |
2000/04/12 | 295 | 295 | 295 | 295 | 2,000 |
2000/04/10 | 295 | 295 | 295 | 295 | 1,000 |
2000/04/05 | 300 | 300 | 300 | 300 | 3,000 |
2000/04/03 | 291 | 291 | 291 | 291 | 1,000 |
2000/03/31 | 290 | 290 | 290 | 290 | 3,000 |
2000/03/30 | 300 | 300 | 300 | 300 | 1,000 |
2000/03/29 | 300 | 300 | 300 | 300 | 4,000 |
2000/03/27 | 299 | 310 | 299 | 310 | 21,000 |
2000/03/24 | 292 | 295 | 290 | 290 | 21,000 |
2000/03/23 | 292 | 295 | 292 | 295 | 5,000 |
2000/03/22 | 290 | 300 | 290 | 300 | 5,000 |
2000/03/21 | 291 | 291 | 289 | 289 | 8,000 |
2000/03/17 | 290 | 290 | 290 | 290 | 4,000 |
2000/03/15 | 300 | 300 | 290 | 290 | 7,000 |
2000/03/14 | 300 | 300 | 300 | 300 | 46,000 |
2000/03/13 | 295 | 300 | 295 | 299 | 607,000 |
2000/03/10 | 291 | 295 | 290 | 295 | 8,000 |
2000/03/09 | 290 | 290 | 285 | 285 | 2,000 |
2000/03/08 | 290 | 300 | 290 | 300 | 4,000 |
2000/03/07 | 290 | 295 | 285 | 285 | 5,000 |
2000/03/06 | 290 | 300 | 290 | 300 | 4,000 |
2000/03/03 | 295 | 295 | 295 | 295 | 1,000 |
2000/03/02 | 290 | 295 | 290 | 295 | 5,000 |
2000/03/01 | 290 | 290 | 290 | 290 | 9,000 |
2000/02/29 | 290 | 290 | 290 | 290 | 11,000 |
2000/02/28 | 291 | 296 | 291 | 296 | 5,000 |
2000/02/24 | 285 | 285 | 281 | 281 | 4,000 |
2000/02/22 | 285 | 285 | 285 | 285 | 13,000 |
2000/02/21 | 299 | 299 | 285 | 285 | 22,000 |
2000/02/18 | 299 | 299 | 299 | 299 | 2,000 |
2000/02/17 | 290 | 300 | 290 | 300 | 9,000 |
2000/02/16 | 290 | 290 | 290 | 290 | 1,000 |
2000/02/15 | 285 | 290 | 285 | 290 | 4,000 |
2000/02/14 | 290 | 290 | 281 | 285 | 13,000 |
2000/02/10 | 295 | 295 | 290 | 290 | 8,000 |
2000/02/09 | 300 | 300 | 295 | 295 | 9,000 |
2000/02/08 | 299 | 300 | 299 | 300 | 7,000 |
2000/02/07 | 298 | 300 | 298 | 300 | 14,000 |
2000/02/04 | 299 | 299 | 298 | 299 | 4,000 |
2000/02/03 | 298 | 300 | 298 | 299 | 8,000 |
2000/02/02 | 300 | 300 | 297 | 297 | 3,000 |
2000/02/01 | 300 | 300 | 300 | 300 | 5,000 |
2000/01/31 | 300 | 300 | 300 | 300 | 3,000 |
2000/01/27 | 300 | 300 | 300 | 300 | 3,000 |
2000/01/24 | 300 | 300 | 300 | 300 | 5,000 |
2000/01/21 | 298 | 298 | 298 | 298 | 13,000 |
2000/01/20 | 300 | 300 | 298 | 298 | 14,000 |
2000/01/19 | 300 | 300 | 300 | 300 | 6,000 |
2000/01/18 | 300 | 305 | 300 | 305 | 13,000 |
2000/01/17 | 300 | 300 | 300 | 300 | 7,000 |
2000/01/14 | 310 | 310 | 300 | 300 | 8,000 |
2000/01/13 | 310 | 310 | 300 | 300 | 2,000 |
2000/01/12 | 310 | 310 | 310 | 310 | 4,000 |
2000/01/11 | 320 | 320 | 310 | 310 | 4,000 |
2000/01/07 | 320 | 320 | 320 | 320 | 5,000 |
2000/01/05 | 320 | 320 | 320 | 320 | 4,000 |