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 |
---|---|---|---|---|---|
2001/12/28 | 191 | 191 | 190 | 190 | 12,000 |
2001/12/26 | 190 | 190 | 190 | 190 | 1,000 |
2001/12/25 | 200 | 200 | 190 | 190 | 16,000 |
2001/12/20 | 200 | 200 | 190 | 200 | 13,000 |
2001/12/19 | 200 | 200 | 200 | 200 | 2,000 |
2001/12/18 | 200 | 200 | 200 | 200 | 5,000 |
2001/12/17 | 200 | 200 | 200 | 200 | 1,000 |
2001/12/13 | 200 | 200 | 200 | 200 | 5,000 |
2001/12/12 | 200 | 200 | 200 | 200 | 7,000 |
2001/12/11 | 200 | 200 | 200 | 200 | 7,000 |
2001/12/10 | 210 | 210 | 210 | 210 | 12,000 |
2001/12/05 | 212 | 212 | 210 | 210 | 13,000 |
2001/12/04 | 212 | 212 | 212 | 212 | 2,000 |
2001/12/03 | 210 | 210 | 210 | 210 | 2,000 |
2001/11/30 | 215 | 215 | 215 | 215 | 2,000 |
2001/11/15 | 220 | 220 | 220 | 220 | 8,000 |
2001/11/14 | 222 | 222 | 222 | 222 | 8,000 |
2001/11/12 | 222 | 222 | 222 | 222 | 15,000 |
2001/11/09 | 222 | 222 | 222 | 222 | 1,000 |
2001/11/07 | 222 | 222 | 222 | 222 | 2,000 |
2001/11/06 | 222 | 222 | 222 | 222 | 2,000 |
2001/11/05 | 222 | 222 | 222 | 222 | 5,000 |
2001/11/01 | 222 | 222 | 222 | 222 | 2,000 |
2001/10/31 | 222 | 222 | 222 | 222 | 2,000 |
2001/10/26 | 222 | 222 | 222 | 222 | 1,000 |
2001/10/25 | 222 | 222 | 222 | 222 | 1,000 |
2001/10/16 | 222 | 222 | 222 | 222 | 1,000 |
2001/10/15 | 222 | 222 | 222 | 222 | 1,000 |
2001/10/12 | 222 | 222 | 222 | 222 | 1,000 |
2001/10/11 | 222 | 222 | 222 | 222 | 6,000 |
2001/10/10 | 212 | 212 | 212 | 212 | 6,000 |
2001/10/09 | 212 | 212 | 212 | 212 | 1,000 |
2001/10/05 | 214 | 215 | 214 | 215 | 10,000 |
2001/10/04 | 215 | 215 | 215 | 215 | 2,000 |
2001/10/03 | 215 | 215 | 215 | 215 | 2,000 |
2001/10/02 | 210 | 210 | 210 | 210 | 1,000 |
2001/10/01 | 215 | 215 | 215 | 215 | 2,000 |
2001/09/21 | 215 | 215 | 215 | 215 | 3,000 |
2001/09/20 | 220 | 220 | 220 | 220 | 2,000 |
2001/09/19 | 220 | 220 | 220 | 220 | 1,000 |
2001/09/14 | 220 | 220 | 220 | 220 | 4,000 |
2001/09/13 | 220 | 220 | 220 | 220 | 2,000 |
2001/09/11 | 227 | 227 | 227 | 227 | 3,000 |
2001/09/10 | 227 | 227 | 227 | 227 | 11,000 |
2001/09/07 | 224 | 227 | 224 | 227 | 3,000 |
2001/09/06 | 227 | 227 | 227 | 227 | 2,000 |
2001/09/05 | 215 | 227 | 215 | 227 | 7,000 |
2001/09/04 | 215 | 215 | 215 | 215 | 1,000 |
2001/09/03 | 220 | 220 | 220 | 220 | 1,000 |
2001/08/31 | 222 | 222 | 220 | 220 | 8,000 |
2001/08/30 | 222 | 222 | 222 | 222 | 1,000 |
2001/08/29 | 221 | 222 | 221 | 222 | 3,000 |
2001/08/28 | 221 | 221 | 221 | 221 | 4,000 |
2001/08/27 | 221 | 221 | 221 | 221 | 1,000 |
2001/08/24 | 220 | 220 | 220 | 220 | 3,000 |
2001/08/23 | 220 | 220 | 220 | 220 | 3,000 |
2001/08/22 | 220 | 220 | 220 | 220 | 6,000 |
2001/08/21 | 225 | 225 | 225 | 225 | 1,000 |
2001/08/20 | 225 | 225 | 225 | 225 | 4,000 |
2001/08/17 | 225 | 225 | 225 | 225 | 1,000 |
2001/08/16 | 225 | 225 | 225 | 225 | 1,000 |
2001/08/13 | 228 | 228 | 228 | 228 | 7,000 |
2001/08/10 | 216 | 218 | 216 | 218 | 5,000 |
2001/08/09 | 215 | 216 | 215 | 216 | 4,000 |
2001/08/08 | 225 | 225 | 215 | 215 | 2,000 |
2001/08/07 | 225 | 225 | 225 | 225 | 4,000 |
2001/08/06 | 220 | 225 | 220 | 225 | 7,000 |
2001/08/03 | 220 | 220 | 220 | 220 | 4,000 |
2001/08/01 | 220 | 220 | 220 | 220 | 1,000 |
2001/07/31 | 210 | 220 | 210 | 220 | 4,000 |
2001/07/30 | 225 | 225 | 225 | 225 | 9,000 |
2001/07/26 | 225 | 225 | 225 | 225 | 2,000 |
2001/07/24 | 225 | 225 | 225 | 225 | 1,000 |
2001/07/18 | 228 | 228 | 228 | 228 | 1,000 |
2001/07/17 | 230 | 230 | 230 | 230 | 2,000 |
2001/07/16 | 232 | 232 | 232 | 232 | 5,000 |
2001/07/13 | 230 | 230 | 230 | 230 | 1,000 |
2001/07/12 | 234 | 237 | 234 | 237 | 8,000 |
2001/07/11 | 234 | 234 | 234 | 234 | 2,000 |
2001/07/10 | 234 | 234 | 234 | 234 | 11,000 |
2001/07/09 | 234 | 234 | 234 | 234 | 5,000 |
2001/07/05 | 239 | 240 | 239 | 240 | 6,000 |
2001/07/04 | 220 | 220 | 220 | 220 | 3,000 |
2001/07/03 | 215 | 220 | 215 | 220 | 9,000 |
2001/07/02 | 215 | 215 | 215 | 215 | 2,000 |
2001/06/29 | 225 | 225 | 212 | 212 | 4,000 |
2001/06/28 | 224 | 224 | 220 | 220 | 7,000 |
2001/06/27 | 225 | 225 | 225 | 225 | 6,000 |
2001/06/22 | 215 | 230 | 215 | 230 | 8,000 |
2001/06/21 | 230 | 230 | 192 | 192 | 4,000 |
2001/06/20 | 235 | 235 | 235 | 235 | 4,000 |
2001/06/19 | 235 | 235 | 235 | 235 | 1,000 |
2001/06/15 | 235 | 235 | 235 | 235 | 3,000 |
2001/06/14 | 235 | 235 | 235 | 235 | 5,000 |
2001/06/13 | 238 | 238 | 238 | 238 | 3,000 |
2001/06/12 | 239 | 239 | 238 | 238 | 2,000 |
2001/06/11 | 239 | 239 | 239 | 239 | 10,000 |
2001/06/05 | 239 | 239 | 239 | 239 | 4,000 |
2001/05/30 | 240 | 240 | 240 | 240 | 6,000 |
2001/05/29 | 240 | 240 | 240 | 240 | 3,000 |
2001/05/23 | 245 | 245 | 245 | 245 | 1,000 |
2001/05/22 | 240 | 245 | 240 | 245 | 2,000 |
2001/05/21 | 238 | 238 | 238 | 238 | 1,000 |
2001/05/18 | 248 | 248 | 248 | 248 | 2,000 |
2001/05/17 | 248 | 249 | 248 | 248 | 8,000 |
2001/05/16 | 249 | 249 | 249 | 249 | 1,000 |
2001/05/14 | 250 | 250 | 250 | 250 | 1,000 |
2001/05/11 | 258 | 258 | 250 | 250 | 4,000 |
2001/05/10 | 250 | 255 | 250 | 250 | 11,000 |
2001/05/07 | 250 | 250 | 250 | 250 | 9,000 |
2001/05/01 | 236 | 242 | 236 | 242 | 9,000 |
2001/04/27 | 242 | 242 | 242 | 242 | 1,000 |
2001/04/26 | 240 | 245 | 235 | 235 | 12,000 |
2001/04/25 | 240 | 240 | 235 | 235 | 10,000 |
2001/04/24 | 240 | 240 | 240 | 240 | 3,000 |
2001/04/23 | 250 | 250 | 250 | 250 | 1,000 |
2001/04/16 | 237 | 237 | 235 | 235 | 10,000 |
2001/04/11 | 231 | 231 | 231 | 231 | 12,000 |
2001/04/10 | 239 | 239 | 231 | 231 | 12,000 |
2001/04/06 | 239 | 239 | 239 | 239 | 2,000 |
2001/04/05 | 239 | 239 | 239 | 239 | 4,000 |
2001/04/04 | 239 | 239 | 239 | 239 | 1,000 |
2001/03/29 | 236 | 236 | 236 | 236 | 1,000 |
2001/03/26 | 245 | 245 | 233 | 240 | 16,000 |
2001/03/23 | 235 | 240 | 235 | 240 | 8,000 |
2001/03/22 | 235 | 235 | 235 | 235 | 3,000 |
2001/03/21 | 235 | 235 | 230 | 230 | 12,000 |
2001/03/19 | 230 | 235 | 230 | 235 | 3,000 |
2001/03/16 | 230 | 230 | 230 | 230 | 3,000 |
2001/03/15 | 181 | 230 | 181 | 230 | 27,000 |
2001/03/14 | 240 | 240 | 240 | 240 | 3,000 |
2001/03/13 | 230 | 240 | 230 | 240 | 11,000 |
2001/03/12 | 240 | 240 | 239 | 240 | 21,000 |
2001/03/09 | 240 | 240 | 239 | 239 | 2,000 |
2001/03/08 | 238 | 240 | 238 | 240 | 8,000 |
2001/03/07 | 240 | 240 | 240 | 240 | 2,000 |
2001/03/06 | 240 | 240 | 240 | 240 | 7,000 |
2001/03/05 | 240 | 240 | 240 | 240 | 13,000 |
2001/03/01 | 240 | 240 | 240 | 240 | 6,000 |
2001/02/28 | 240 | 240 | 240 | 240 | 9,000 |
2001/02/27 | 240 | 240 | 240 | 240 | 9,000 |
2001/02/26 | 240 | 240 | 240 | 240 | 2,000 |
2001/02/22 | 240 | 240 | 240 | 240 | 4,000 |
2001/02/21 | 240 | 240 | 240 | 240 | 3,000 |
2001/02/19 | 240 | 240 | 240 | 240 | 2,000 |
2001/02/13 | 240 | 240 | 240 | 240 | 1,000 |
2001/02/09 | 240 | 240 | 240 | 240 | 2,000 |
2001/02/08 | 240 | 240 | 240 | 240 | 1,000 |
2001/02/07 | 240 | 240 | 240 | 240 | 3,000 |
2001/02/06 | 240 | 240 | 240 | 240 | 7,000 |
2001/02/05 | 240 | 245 | 240 | 240 | 11,000 |
2001/02/02 | 240 | 240 | 240 | 240 | 5,000 |
2001/01/31 | 240 | 240 | 238 | 240 | 8,000 |
2001/01/30 | 240 | 240 | 240 | 240 | 3,000 |
2001/01/29 | 240 | 240 | 240 | 240 | 1,000 |
2001/01/26 | 240 | 240 | 240 | 240 | 6,000 |
2001/01/25 | 240 | 240 | 240 | 240 | 5,000 |
2001/01/24 | 240 | 240 | 238 | 240 | 7,000 |
2001/01/23 | 244 | 244 | 244 | 244 | 2,000 |
2001/01/19 | 246 | 246 | 245 | 245 | 5,000 |
2001/01/18 | 246 | 246 | 246 | 246 | 1,000 |
2001/01/17 | 245 | 246 | 245 | 245 | 21,000 |
2001/01/16 | 245 | 245 | 245 | 245 | 2,000 |
2001/01/15 | 245 | 245 | 245 | 245 | 5,000 |
2001/01/12 | 240 | 245 | 240 | 245 | 15,000 |
2001/01/11 | 240 | 245 | 240 | 241 | 21,000 |
2001/01/10 | 240 | 240 | 240 | 240 | 3,000 |
2001/01/09 | 245 | 245 | 245 | 245 | 3,000 |
2001/01/05 | 245 | 248 | 245 | 245 | 7,000 |