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 |
|---|---|---|---|---|---|
| 2008/12/30 | 303 | 303 | 295 | 302 | 46,000 |
| 2008/12/29 | 302 | 302 | 302 | 302 | 5,000 |
| 2008/12/26 | 329 | 329 | 301 | 301 | 4,000 |
| 2008/12/25 | 298 | 299 | 298 | 299 | 2,000 |
| 2008/12/22 | 298 | 298 | 293 | 293 | 3,000 |
| 2008/12/19 | 295 | 297 | 290 | 297 | 6,000 |
| 2008/12/18 | 299 | 299 | 294 | 295 | 5,000 |
| 2008/12/17 | 297 | 297 | 297 | 297 | 2,000 |
| 2008/12/16 | 281 | 290 | 281 | 281 | 11,000 |
| 2008/12/15 | 276 | 285 | 275 | 280 | 9,000 |
| 2008/12/12 | 291 | 291 | 275 | 275 | 13,000 |
| 2008/12/11 | 296 | 296 | 290 | 290 | 17,000 |
| 2008/12/10 | 307 | 307 | 294 | 294 | 18,000 |
| 2008/12/09 | 305 | 305 | 294 | 297 | 22,000 |
| 2008/12/08 | 301 | 301 | 300 | 300 | 3,000 |
| 2008/12/05 | 302 | 302 | 301 | 301 | 8,000 |
| 2008/12/04 | 306 | 306 | 297 | 297 | 12,000 |
| 2008/12/03 | 307 | 307 | 300 | 301 | 14,000 |
| 2008/12/02 | 330 | 330 | 309 | 317 | 18,000 |
| 2008/12/01 | 356 | 356 | 340 | 340 | 14,000 |
| 2008/11/28 | 353 | 359 | 353 | 358 | 12,000 |
| 2008/11/27 | 365 | 365 | 354 | 363 | 16,000 |
| 2008/11/26 | 370 | 370 | 360 | 360 | 2,000 |
| 2008/11/25 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/11/21 | 365 | 380 | 350 | 380 | 16,000 |
| 2008/11/20 | 380 | 380 | 365 | 365 | 2,000 |
| 2008/11/19 | 385 | 385 | 380 | 380 | 4,000 |
| 2008/11/17 | 400 | 400 | 390 | 390 | 8,000 |
| 2008/11/14 | 395 | 408 | 395 | 400 | 13,000 |
| 2008/11/10 | 420 | 420 | 408 | 408 | 9,000 |
| 2008/11/07 | 395 | 405 | 385 | 400 | 15,000 |
| 2008/11/06 | 422 | 422 | 397 | 398 | 14,000 |
| 2008/11/05 | 408 | 421 | 408 | 421 | 12,000 |
| 2008/10/31 | 410 | 410 | 395 | 409 | 20,000 |
| 2008/10/30 | 402 | 402 | 400 | 400 | 3,000 |
| 2008/10/29 | 395 | 420 | 395 | 403 | 3,000 |
| 2008/10/28 | 380 | 400 | 380 | 400 | 7,000 |
| 2008/10/27 | 393 | 393 | 385 | 385 | 7,000 |
| 2008/10/23 | 430 | 430 | 394 | 409 | 22,000 |
| 2008/10/22 | 436 | 436 | 436 | 436 | 1,000 |
| 2008/10/21 | 431 | 431 | 431 | 431 | 2,000 |
| 2008/10/20 | 436 | 436 | 436 | 436 | 2,000 |
| 2008/10/17 | 393 | 421 | 393 | 421 | 5,000 |
| 2008/10/16 | 425 | 425 | 405 | 418 | 18,000 |
| 2008/10/15 | 451 | 451 | 439 | 445 | 16,000 |
| 2008/10/14 | 445 | 492 | 445 | 466 | 21,000 |
| 2008/10/10 | 460 | 460 | 425 | 436 | 26,000 |
| 2008/10/09 | 450 | 452 | 445 | 445 | 12,000 |
| 2008/10/08 | 450 | 470 | 445 | 445 | 4,000 |
| 2008/10/07 | 445 | 475 | 445 | 475 | 8,000 |
| 2008/10/06 | 460 | 470 | 440 | 470 | 19,000 |
| 2008/10/03 | 450 | 475 | 450 | 475 | 7,000 |
| 2008/09/30 | 430 | 475 | 430 | 475 | 13,000 |
| 2008/09/29 | 450 | 450 | 440 | 440 | 4,000 |
| 2008/09/26 | 440 | 450 | 440 | 450 | 3,000 |
| 2008/09/25 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/09/24 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/09/22 | 464 | 464 | 440 | 459 | 18,000 |
| 2008/09/19 | 444 | 449 | 443 | 444 | 15,000 |
| 2008/09/18 | 480 | 480 | 425 | 439 | 58,000 |
| 2008/09/16 | 462 | 492 | 462 | 492 | 15,000 |
| 2008/09/12 | 485 | 485 | 472 | 472 | 4,000 |
| 2008/09/11 | 494 | 494 | 482 | 482 | 13,000 |
| 2008/09/10 | 494 | 494 | 494 | 494 | 5,000 |
| 2008/09/08 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/09/05 | 495 | 496 | 480 | 496 | 14,000 |
| 2008/09/04 | 481 | 496 | 481 | 496 | 9,000 |
| 2008/09/03 | 495 | 496 | 491 | 496 | 7,000 |
| 2008/09/02 | 496 | 496 | 496 | 496 | 1,000 |
| 2008/08/29 | 480 | 498 | 480 | 498 | 7,000 |
| 2008/08/28 | 495 | 495 | 495 | 495 | 1,000 |
| 2008/08/27 | 490 | 490 | 480 | 490 | 6,000 |
| 2008/08/26 | 497 | 497 | 497 | 497 | 3,000 |
| 2008/08/25 | 485 | 499 | 485 | 499 | 3,000 |
| 2008/08/22 | 498 | 499 | 498 | 499 | 2,000 |
| 2008/08/21 | 481 | 483 | 481 | 483 | 4,000 |
| 2008/08/19 | 490 | 490 | 485 | 485 | 2,000 |
| 2008/08/18 | 497 | 497 | 494 | 494 | 2,000 |
| 2008/08/13 | 504 | 504 | 495 | 495 | 2,000 |
| 2008/08/11 | 504 | 504 | 504 | 504 | 5,000 |
| 2008/08/08 | 500 | 502 | 500 | 502 | 2,000 |
| 2008/08/05 | 504 | 504 | 504 | 504 | 1,000 |
| 2008/08/01 | 508 | 509 | 494 | 494 | 3,000 |
| 2008/07/31 | 503 | 510 | 503 | 510 | 7,000 |
| 2008/07/28 | 505 | 505 | 505 | 505 | 5,000 |
| 2008/07/24 | 509 | 509 | 509 | 509 | 1,000 |
| 2008/07/18 | 519 | 519 | 519 | 519 | 3,000 |
| 2008/07/17 | 495 | 510 | 495 | 510 | 8,000 |
| 2008/07/16 | 480 | 485 | 480 | 485 | 7,000 |
| 2008/07/15 | 477 | 477 | 477 | 477 | 3,000 |
| 2008/07/14 | 500 | 500 | 490 | 500 | 12,000 |
| 2008/07/11 | 500 | 500 | 500 | 500 | 11,000 |
| 2008/07/10 | 520 | 520 | 501 | 503 | 15,000 |
| 2008/07/09 | 510 | 510 | 510 | 510 | 1,000 |
| 2008/07/08 | 510 | 510 | 501 | 501 | 6,000 |
| 2008/07/07 | 510 | 510 | 510 | 510 | 1,000 |
| 2008/07/03 | 515 | 517 | 515 | 517 | 2,000 |
| 2008/07/01 | 510 | 510 | 510 | 510 | 1,000 |
| 2008/06/30 | 516 | 516 | 516 | 516 | 1,000 |
| 2008/06/26 | 505 | 506 | 505 | 506 | 5,000 |
| 2008/06/25 | 505 | 505 | 505 | 505 | 5,000 |
| 2008/06/24 | 525 | 525 | 525 | 525 | 20,000 |
| 2008/06/20 | 519 | 525 | 519 | 525 | 3,000 |
| 2008/06/19 | 510 | 510 | 510 | 510 | 6,000 |
| 2008/06/18 | 510 | 520 | 510 | 520 | 4,000 |
| 2008/06/16 | 523 | 528 | 520 | 520 | 5,000 |
| 2008/06/13 | 523 | 533 | 523 | 533 | 5,000 |
| 2008/06/10 | 537 | 537 | 537 | 537 | 5,000 |
| 2008/06/09 | 530 | 535 | 530 | 535 | 3,000 |
| 2008/06/06 | 530 | 537 | 530 | 535 | 4,000 |
| 2008/06/05 | 521 | 530 | 521 | 530 | 6,000 |
| 2008/06/04 | 530 | 530 | 530 | 530 | 3,000 |
| 2008/06/03 | 529 | 540 | 520 | 540 | 8,000 |
| 2008/05/30 | 530 | 545 | 530 | 545 | 11,000 |
| 2008/05/29 | 530 | 530 | 530 | 530 | 1,000 |
| 2008/05/28 | 540 | 540 | 535 | 540 | 5,000 |
| 2008/05/19 | 537 | 565 | 518 | 565 | 30,000 |
| 2008/05/15 | 526 | 555 | 515 | 555 | 85,000 |
| 2008/05/14 | 545 | 545 | 545 | 545 | 1,000 |
| 2008/05/12 | 566 | 566 | 535 | 535 | 8,000 |
| 2008/05/09 | 528 | 528 | 528 | 528 | 1,000 |
| 2008/05/07 | 525 | 535 | 525 | 535 | 3,000 |
| 2008/04/30 | 532 | 545 | 532 | 545 | 4,000 |
| 2008/04/25 | 535 | 544 | 535 | 535 | 6,000 |
| 2008/04/24 | 535 | 535 | 535 | 535 | 1,000 |
| 2008/04/23 | 502 | 502 | 502 | 502 | 1,000 |
| 2008/04/21 | 490 | 512 | 490 | 512 | 6,000 |
| 2008/04/18 | 490 | 510 | 490 | 509 | 14,000 |
| 2008/04/17 | 490 | 495 | 490 | 490 | 8,000 |
| 2008/04/16 | 494 | 500 | 490 | 490 | 17,000 |
| 2008/04/15 | 503 | 503 | 452 | 494 | 29,000 |
| 2008/04/14 | 520 | 520 | 520 | 520 | 3,000 |
| 2008/04/10 | 535 | 535 | 535 | 535 | 5,000 |
| 2008/04/09 | 535 | 535 | 520 | 530 | 10,000 |
| 2008/04/08 | 540 | 540 | 535 | 535 | 9,000 |
| 2008/04/07 | 540 | 540 | 540 | 540 | 2,000 |
| 2008/04/04 | 550 | 550 | 550 | 550 | 1,000 |
| 2008/04/02 | 550 | 569 | 550 | 569 | 8,000 |
| 2008/03/31 | 569 | 569 | 558 | 569 | 4,000 |
| 2008/03/28 | 540 | 571 | 540 | 571 | 6,000 |
| 2008/03/25 | 590 | 595 | 572 | 582 | 10,000 |
| 2008/03/24 | 551 | 570 | 551 | 570 | 10,000 |
| 2008/03/21 | 549 | 550 | 540 | 550 | 30,000 |
| 2008/03/19 | 530 | 551 | 530 | 551 | 8,000 |
| 2008/03/18 | 530 | 530 | 530 | 530 | 1,000 |
| 2008/03/17 | 530 | 530 | 522 | 530 | 5,000 |
| 2008/03/14 | 530 | 540 | 530 | 540 | 2,000 |
| 2008/03/13 | 550 | 550 | 530 | 530 | 5,000 |
| 2008/03/11 | 536 | 536 | 530 | 530 | 2,000 |
| 2008/03/10 | 541 | 541 | 540 | 540 | 17,000 |
| 2008/03/07 | 551 | 560 | 541 | 541 | 22,000 |
| 2008/03/06 | 559 | 560 | 550 | 550 | 4,000 |
| 2008/03/05 | 559 | 559 | 559 | 559 | 1,000 |
| 2008/03/04 | 550 | 550 | 550 | 550 | 5,000 |
| 2008/02/29 | 541 | 550 | 541 | 550 | 6,000 |
| 2008/02/28 | 542 | 542 | 542 | 542 | 1,000 |
| 2008/02/27 | 545 | 545 | 542 | 542 | 4,000 |
| 2008/02/26 | 549 | 549 | 541 | 541 | 3,000 |
| 2008/02/25 | 549 | 549 | 549 | 549 | 2,000 |
| 2008/02/21 | 552 | 552 | 550 | 550 | 6,000 |
| 2008/02/20 | 550 | 560 | 542 | 552 | 14,000 |
| 2008/02/19 | 558 | 559 | 550 | 550 | 3,000 |
| 2008/02/18 | 557 | 559 | 557 | 559 | 3,000 |
| 2008/02/14 | 559 | 559 | 559 | 559 | 8,000 |
| 2008/02/13 | 560 | 560 | 560 | 560 | 1,000 |
| 2008/02/12 | 572 | 572 | 572 | 572 | 4,000 |
| 2008/02/08 | 551 | 552 | 551 | 552 | 2,000 |
| 2008/02/07 | 555 | 555 | 551 | 551 | 2,000 |
| 2008/02/06 | 542 | 555 | 542 | 555 | 9,000 |
| 2008/02/05 | 545 | 555 | 545 | 555 | 11,000 |
| 2008/02/04 | 560 | 560 | 545 | 555 | 4,000 |
| 2008/01/31 | 541 | 551 | 541 | 551 | 3,000 |
| 2008/01/30 | 542 | 542 | 542 | 542 | 1,000 |
| 2008/01/29 | 542 | 542 | 542 | 542 | 1,000 |
| 2008/01/25 | 550 | 560 | 550 | 560 | 2,000 |
| 2008/01/24 | 521 | 539 | 521 | 539 | 2,000 |
| 2008/01/23 | 500 | 540 | 490 | 540 | 6,000 |
| 2008/01/22 | 485 | 540 | 482 | 540 | 13,000 |
| 2008/01/21 | 500 | 500 | 495 | 500 | 5,000 |
| 2008/01/18 | 495 | 510 | 491 | 510 | 15,000 |
| 2008/01/17 | 510 | 510 | 500 | 500 | 7,000 |
| 2008/01/16 | 501 | 520 | 498 | 520 | 24,000 |
| 2008/01/15 | 552 | 552 | 530 | 530 | 13,000 |
| 2008/01/10 | 592 | 592 | 552 | 572 | 17,000 |
| 2008/01/09 | 578 | 578 | 560 | 578 | 10,000 |
| 2008/01/08 | 580 | 580 | 580 | 580 | 1,000 |
| 2008/01/07 | 590 | 590 | 580 | 580 | 3,000 |
| 2008/01/04 | 570 | 580 | 570 | 580 | 3,000 |