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 |
|---|---|---|---|---|---|
| 2003/12/30 | 123 | 123 | 122 | 123 | 6,000 |
| 2003/12/29 | 120 | 124 | 120 | 122 | 23,000 |
| 2003/12/26 | 119 | 120 | 119 | 119 | 11,000 |
| 2003/12/25 | 118 | 119 | 118 | 119 | 39,000 |
| 2003/12/24 | 120 | 120 | 119 | 119 | 20,000 |
| 2003/12/22 | 119 | 120 | 118 | 120 | 50,000 |
| 2003/12/19 | 119 | 119 | 118 | 118 | 23,000 |
| 2003/12/18 | 119 | 120 | 119 | 119 | 15,000 |
| 2003/12/17 | 119 | 120 | 119 | 119 | 27,000 |
| 2003/12/16 | 120 | 120 | 120 | 120 | 27,000 |
| 2003/12/15 | 119 | 120 | 119 | 120 | 28,000 |
| 2003/12/12 | 120 | 125 | 120 | 120 | 29,000 |
| 2003/12/11 | 124 | 124 | 119 | 120 | 12,000 |
| 2003/12/10 | 125 | 125 | 123 | 125 | 27,000 |
| 2003/12/09 | 124 | 125 | 123 | 125 | 13,000 |
| 2003/12/08 | 125 | 125 | 124 | 125 | 9,000 |
| 2003/12/05 | 120 | 122 | 120 | 120 | 38,000 |
| 2003/12/04 | 120 | 121 | 119 | 120 | 24,000 |
| 2003/12/03 | 120 | 120 | 119 | 120 | 7,000 |
| 2003/12/02 | 121 | 121 | 120 | 120 | 7,000 |
| 2003/12/01 | 122 | 122 | 120 | 121 | 7,000 |
| 2003/11/28 | 123 | 124 | 122 | 122 | 17,000 |
| 2003/11/27 | 121 | 122 | 121 | 122 | 8,000 |
| 2003/11/26 | 121 | 122 | 121 | 122 | 21,000 |
| 2003/11/25 | 120 | 121 | 119 | 121 | 18,000 |
| 2003/11/21 | 120 | 120 | 118 | 120 | 12,000 |
| 2003/11/20 | 119 | 121 | 118 | 121 | 35,000 |
| 2003/11/19 | 120 | 121 | 119 | 119 | 9,000 |
| 2003/11/18 | 120 | 122 | 120 | 122 | 31,000 |
| 2003/11/17 | 125 | 125 | 122 | 122 | 23,000 |
| 2003/11/14 | 125 | 127 | 124 | 126 | 20,000 |
| 2003/11/13 | 126 | 132 | 125 | 126 | 39,000 |
| 2003/11/12 | 125 | 127 | 125 | 126 | 23,000 |
| 2003/11/11 | 129 | 129 | 125 | 126 | 22,000 |
| 2003/11/10 | 128 | 129 | 128 | 129 | 21,000 |
| 2003/11/07 | 127 | 128 | 127 | 128 | 13,000 |
| 2003/11/06 | 128 | 128 | 126 | 127 | 19,000 |
| 2003/11/05 | 129 | 130 | 129 | 129 | 24,000 |
| 2003/11/04 | 130 | 130 | 128 | 129 | 18,000 |
| 2003/10/31 | 130 | 130 | 130 | 130 | 13,000 |
| 2003/10/30 | 130 | 131 | 130 | 130 | 11,000 |
| 2003/10/29 | 127 | 132 | 127 | 132 | 46,000 |
| 2003/10/28 | 130 | 131 | 125 | 125 | 71,000 |
| 2003/10/27 | 134 | 135 | 129 | 129 | 68,000 |
| 2003/10/24 | 131 | 137 | 131 | 137 | 20,000 |
| 2003/10/23 | 132 | 138 | 132 | 132 | 16,000 |
| 2003/10/22 | 138 | 138 | 135 | 135 | 49,000 |
| 2003/10/21 | 141 | 145 | 139 | 139 | 37,000 |
| 2003/10/20 | 143 | 143 | 139 | 139 | 38,000 |
| 2003/10/17 | 145 | 145 | 143 | 145 | 14,000 |
| 2003/10/16 | 147 | 147 | 145 | 145 | 15,000 |
| 2003/10/15 | 148 | 148 | 147 | 147 | 22,000 |
| 2003/10/14 | 145 | 148 | 143 | 148 | 27,000 |
| 2003/10/10 | 144 | 146 | 144 | 146 | 53,000 |
| 2003/10/09 | 145 | 145 | 144 | 144 | 23,000 |
| 2003/10/08 | 142 | 145 | 140 | 145 | 53,000 |
| 2003/10/07 | 144 | 144 | 140 | 144 | 26,000 |
| 2003/10/06 | 140 | 145 | 139 | 144 | 43,000 |
| 2003/10/03 | 139 | 139 | 139 | 139 | 6,000 |
| 2003/10/02 | 140 | 140 | 139 | 140 | 6,000 |
| 2003/10/01 | 137 | 143 | 135 | 143 | 11,000 |
| 2003/09/30 | 140 | 140 | 137 | 137 | 7,000 |
| 2003/09/29 | 138 | 140 | 137 | 137 | 13,000 |
| 2003/09/26 | 138 | 138 | 138 | 138 | 2,000 |
| 2003/09/25 | 137 | 138 | 137 | 138 | 10,000 |
| 2003/09/24 | 139 | 139 | 138 | 138 | 10,000 |
| 2003/09/22 | 139 | 140 | 138 | 139 | 16,000 |
| 2003/09/19 | 141 | 142 | 140 | 142 | 28,000 |
| 2003/09/18 | 140 | 142 | 140 | 142 | 29,000 |
| 2003/09/17 | 140 | 140 | 140 | 140 | 13,000 |
| 2003/09/16 | 141 | 142 | 140 | 140 | 20,000 |
| 2003/09/12 | 138 | 149 | 138 | 149 | 20,000 |
| 2003/09/11 | 135 | 140 | 135 | 138 | 21,000 |
| 2003/09/10 | 140 | 140 | 140 | 140 | 17,000 |
| 2003/09/09 | 136 | 140 | 136 | 140 | 16,000 |
| 2003/09/08 | 138 | 138 | 135 | 137 | 17,000 |
| 2003/09/05 | 138 | 138 | 135 | 138 | 15,000 |
| 2003/09/04 | 140 | 140 | 140 | 140 | 20,000 |
| 2003/09/03 | 133 | 140 | 132 | 139 | 25,000 |
| 2003/09/02 | 132 | 136 | 132 | 132 | 11,000 |
| 2003/09/01 | 132 | 133 | 131 | 132 | 8,000 |
| 2003/08/29 | 130 | 135 | 129 | 135 | 27,000 |
| 2003/08/28 | 130 | 130 | 129 | 130 | 22,000 |
| 2003/08/27 | 129 | 129 | 129 | 129 | 6,000 |
| 2003/08/26 | 130 | 131 | 125 | 131 | 67,000 |
| 2003/08/25 | 127 | 132 | 127 | 131 | 71,000 |
| 2003/08/22 | 127 | 130 | 127 | 130 | 27,000 |
| 2003/08/21 | 129 | 130 | 126 | 127 | 34,000 |
| 2003/08/20 | 130 | 130 | 128 | 130 | 19,000 |
| 2003/08/19 | 126 | 130 | 126 | 130 | 14,000 |
| 2003/08/18 | 125 | 126 | 125 | 126 | 12,000 |
| 2003/08/15 | 128 | 129 | 126 | 126 | 12,000 |
| 2003/08/14 | 128 | 129 | 128 | 128 | 20,000 |
| 2003/08/12 | 131 | 131 | 129 | 129 | 5,000 |
| 2003/08/11 | 131 | 131 | 131 | 131 | 24,000 |
| 2003/08/08 | 128 | 131 | 128 | 131 | 12,000 |
| 2003/08/07 | 129 | 129 | 129 | 129 | 9,000 |
| 2003/08/06 | 128 | 129 | 128 | 129 | 12,000 |
| 2003/08/05 | 136 | 136 | 129 | 129 | 13,000 |
| 2003/08/01 | 135 | 136 | 130 | 136 | 15,000 |
| 2003/07/31 | 136 | 136 | 136 | 136 | 7,000 |
| 2003/07/30 | 130 | 137 | 128 | 136 | 27,000 |
| 2003/07/29 | 127 | 132 | 127 | 132 | 4,000 |
| 2003/07/28 | 127 | 132 | 127 | 132 | 19,000 |
| 2003/07/25 | 129 | 129 | 127 | 127 | 3,000 |
| 2003/07/24 | 129 | 129 | 129 | 129 | 1,000 |
| 2003/07/23 | 126 | 129 | 126 | 129 | 8,000 |
| 2003/07/22 | 128 | 135 | 125 | 130 | 20,000 |
| 2003/07/18 | 129 | 129 | 128 | 128 | 28,000 |
| 2003/07/17 | 133 | 134 | 130 | 130 | 33,000 |
| 2003/07/16 | 135 | 135 | 135 | 135 | 5,000 |
| 2003/07/15 | 138 | 138 | 136 | 136 | 16,000 |
| 2003/07/14 | 139 | 139 | 135 | 138 | 15,000 |
| 2003/07/11 | 142 | 143 | 139 | 139 | 30,000 |
| 2003/07/10 | 139 | 141 | 139 | 140 | 58,000 |
| 2003/07/09 | 134 | 139 | 133 | 139 | 16,000 |
| 2003/07/08 | 134 | 140 | 133 | 140 | 38,000 |
| 2003/07/07 | 132 | 132 | 131 | 131 | 12,000 |
| 2003/07/04 | 131 | 131 | 130 | 131 | 15,000 |
| 2003/07/03 | 136 | 136 | 131 | 131 | 32,000 |
| 2003/07/02 | 136 | 136 | 135 | 136 | 28,000 |
| 2003/07/01 | 130 | 137 | 130 | 137 | 45,000 |
| 2003/06/30 | 132 | 132 | 130 | 130 | 13,000 |
| 2003/06/27 | 128 | 128 | 125 | 125 | 18,000 |
| 2003/06/26 | 129 | 131 | 128 | 128 | 8,000 |
| 2003/06/25 | 128 | 133 | 128 | 133 | 3,000 |
| 2003/06/24 | 130 | 135 | 129 | 135 | 24,000 |
| 2003/06/23 | 128 | 140 | 126 | 140 | 50,000 |
| 2003/06/20 | 121 | 125 | 121 | 125 | 24,000 |
| 2003/06/19 | 122 | 122 | 122 | 122 | 11,000 |
| 2003/06/18 | 122 | 123 | 122 | 123 | 21,000 |
| 2003/06/17 | 121 | 125 | 121 | 123 | 44,000 |
| 2003/06/16 | 116 | 124 | 116 | 120 | 54,000 |
| 2003/06/13 | 115 | 115 | 113 | 113 | 39,000 |
| 2003/06/12 | 115 | 118 | 115 | 115 | 43,000 |
| 2003/06/11 | 115 | 115 | 114 | 114 | 28,000 |
| 2003/06/10 | 114 | 115 | 114 | 114 | 34,000 |
| 2003/06/09 | 114 | 115 | 114 | 114 | 23,000 |
| 2003/06/06 | 114 | 114 | 114 | 114 | 17,000 |
| 2003/06/05 | 114 | 115 | 114 | 114 | 28,000 |
| 2003/06/04 | 113 | 114 | 113 | 114 | 17,000 |
| 2003/06/03 | 113 | 114 | 113 | 113 | 37,000 |
| 2003/06/02 | 113 | 114 | 113 | 114 | 53,000 |
| 2003/05/30 | 110 | 112 | 110 | 111 | 28,000 |
| 2003/05/29 | 113 | 113 | 110 | 110 | 40,000 |
| 2003/05/28 | 113 | 113 | 113 | 113 | 24,000 |
| 2003/05/27 | 113 | 113 | 112 | 113 | 20,000 |
| 2003/05/26 | 112 | 113 | 112 | 112 | 30,000 |
| 2003/05/23 | 113 | 114 | 112 | 112 | 37,000 |
| 2003/05/22 | 113 | 114 | 113 | 114 | 6,000 |
| 2003/05/21 | 114 | 114 | 114 | 114 | 11,000 |
| 2003/05/20 | 114 | 117 | 114 | 114 | 16,000 |
| 2003/05/19 | 114 | 116 | 112 | 116 | 8,000 |
| 2003/05/16 | 114 | 114 | 114 | 114 | 11,000 |
| 2003/05/15 | 113 | 114 | 113 | 114 | 22,000 |
| 2003/05/14 | 113 | 113 | 112 | 113 | 5,000 |
| 2003/05/13 | 114 | 114 | 113 | 113 | 27,000 |
| 2003/05/12 | 113 | 114 | 113 | 114 | 77,000 |
| 2003/05/09 | 114 | 114 | 113 | 113 | 9,000 |
| 2003/05/08 | 113 | 114 | 113 | 114 | 9,000 |
| 2003/05/07 | 115 | 115 | 115 | 115 | 9,000 |
| 2003/05/06 | 115 | 115 | 115 | 115 | 25,000 |
| 2003/05/02 | 119 | 119 | 115 | 115 | 20,000 |
| 2003/05/01 | 115 | 115 | 115 | 115 | 2,000 |
| 2003/04/30 | 117 | 119 | 117 | 119 | 2,000 |
| 2003/04/28 | 119 | 119 | 118 | 119 | 10,000 |
| 2003/04/25 | 121 | 121 | 120 | 120 | 20,000 |
| 2003/04/24 | 123 | 123 | 121 | 123 | 6,000 |
| 2003/04/23 | 123 | 127 | 123 | 123 | 11,000 |
| 2003/04/22 | 122 | 123 | 122 | 123 | 6,000 |
| 2003/04/21 | 124 | 128 | 124 | 128 | 13,000 |
| 2003/04/18 | 123 | 124 | 123 | 124 | 8,000 |
| 2003/04/17 | 123 | 123 | 123 | 123 | 6,000 |
| 2003/04/16 | 123 | 124 | 123 | 123 | 4,000 |
| 2003/04/15 | 124 | 125 | 124 | 125 | 2,000 |
| 2003/04/14 | 123 | 129 | 123 | 129 | 5,000 |
| 2003/04/11 | 131 | 131 | 131 | 131 | 10,000 |
| 2003/04/10 | 124 | 125 | 124 | 125 | 23,000 |
| 2003/04/09 | 123 | 124 | 123 | 124 | 5,000 |
| 2003/04/08 | 125 | 125 | 124 | 124 | 9,000 |
| 2003/04/07 | 125 | 125 | 125 | 125 | 4,000 |
| 2003/04/04 | 125 | 125 | 125 | 125 | 2,000 |
| 2003/04/03 | 126 | 127 | 125 | 127 | 10,000 |
| 2003/04/02 | 125 | 125 | 125 | 125 | 4,000 |
| 2003/04/01 | 125 | 125 | 125 | 125 | 10,000 |
| 2003/03/31 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/03/28 | 126 | 126 | 126 | 126 | 7,000 |
| 2003/03/27 | 126 | 126 | 126 | 126 | 10,000 |
| 2003/03/26 | 121 | 126 | 121 | 126 | 17,000 |
| 2003/03/25 | 135 | 140 | 135 | 140 | 37,000 |
| 2003/03/24 | 133 | 136 | 133 | 136 | 50,000 |
| 2003/03/20 | 132 | 133 | 132 | 132 | 23,000 |
| 2003/03/19 | 133 | 133 | 132 | 132 | 15,000 |
| 2003/03/18 | 134 | 134 | 133 | 134 | 24,000 |
| 2003/03/17 | 133 | 134 | 132 | 133 | 20,000 |
| 2003/03/14 | 134 | 134 | 134 | 134 | 16,000 |
| 2003/03/13 | 134 | 137 | 134 | 135 | 12,000 |
| 2003/03/12 | 133 | 137 | 133 | 137 | 13,000 |
| 2003/03/11 | 133 | 133 | 133 | 133 | 3,000 |
| 2003/03/10 | 134 | 136 | 133 | 135 | 31,000 |
| 2003/03/07 | 133 | 134 | 133 | 134 | 12,000 |
| 2003/03/06 | 134 | 134 | 133 | 134 | 16,000 |
| 2003/03/05 | 133 | 134 | 133 | 134 | 18,000 |
| 2003/03/04 | 134 | 134 | 133 | 133 | 9,000 |
| 2003/03/03 | 132 | 135 | 132 | 135 | 14,000 |
| 2003/02/28 | 132 | 132 | 130 | 132 | 23,000 |
| 2003/02/27 | 135 | 136 | 131 | 135 | 59,000 |
| 2003/02/26 | 139 | 140 | 138 | 139 | 24,000 |
| 2003/02/25 | 140 | 140 | 138 | 140 | 20,000 |
| 2003/02/24 | 139 | 142 | 139 | 142 | 27,000 |
| 2003/02/21 | 139 | 140 | 139 | 140 | 11,000 |
| 2003/02/20 | 140 | 140 | 139 | 140 | 15,000 |
| 2003/02/19 | 140 | 141 | 140 | 141 | 19,000 |
| 2003/02/18 | 140 | 140 | 140 | 140 | 26,000 |
| 2003/02/17 | 141 | 142 | 140 | 140 | 35,000 |
| 2003/02/14 | 140 | 141 | 138 | 141 | 22,000 |
| 2003/02/13 | 140 | 142 | 140 | 140 | 42,000 |
| 2003/02/12 | 139 | 142 | 138 | 140 | 57,000 |
| 2003/02/10 | 135 | 138 | 135 | 135 | 28,000 |
| 2003/02/07 | 135 | 136 | 135 | 135 | 28,000 |
| 2003/02/06 | 136 | 137 | 135 | 135 | 15,000 |
| 2003/02/05 | 135 | 135 | 135 | 135 | 13,000 |
| 2003/02/04 | 135 | 135 | 134 | 135 | 21,000 |
| 2003/02/03 | 134 | 135 | 134 | 135 | 6,000 |
| 2003/01/31 | 134 | 135 | 134 | 135 | 11,000 |
| 2003/01/30 | 135 | 135 | 135 | 135 | 11,000 |
| 2003/01/29 | 133 | 136 | 133 | 135 | 17,000 |
| 2003/01/28 | 133 | 133 | 133 | 133 | 8,000 |
| 2003/01/27 | 133 | 135 | 133 | 133 | 14,000 |
| 2003/01/24 | 131 | 135 | 131 | 135 | 17,000 |
| 2003/01/23 | 134 | 135 | 133 | 135 | 15,000 |
| 2003/01/22 | 134 | 135 | 134 | 135 | 16,000 |
| 2003/01/21 | 137 | 137 | 134 | 135 | 32,000 |
| 2003/01/20 | 133 | 140 | 133 | 135 | 16,000 |
| 2003/01/17 | 133 | 135 | 133 | 133 | 27,000 |
| 2003/01/16 | 131 | 131 | 130 | 130 | 17,000 |
| 2003/01/15 | 130 | 131 | 130 | 131 | 13,000 |
| 2003/01/14 | 131 | 135 | 130 | 135 | 32,000 |
| 2003/01/10 | 135 | 135 | 130 | 130 | 23,000 |
| 2003/01/09 | 130 | 135 | 130 | 135 | 4,000 |
| 2003/01/08 | 133 | 134 | 133 | 134 | 2,000 |
| 2003/01/07 | 139 | 140 | 134 | 134 | 12,000 |
| 2003/01/06 | 132 | 132 | 132 | 132 | 1,000 |