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 |
|---|---|---|---|---|---|
| 2009/12/30 | 340 | 340 | 340 | 340 | 5,000 |
| 2009/12/29 | 341 | 349 | 341 | 349 | 5,000 |
| 2009/12/28 | 344 | 345 | 341 | 341 | 9,000 |
| 2009/12/25 | 343 | 343 | 340 | 340 | 18,000 |
| 2009/12/24 | 347 | 347 | 342 | 347 | 17,000 |
| 2009/12/22 | 345 | 345 | 342 | 342 | 6,000 |
| 2009/12/21 | 348 | 350 | 348 | 350 | 3,000 |
| 2009/12/18 | 349 | 349 | 348 | 348 | 3,000 |
| 2009/12/17 | 340 | 350 | 340 | 350 | 7,000 |
| 2009/12/16 | 350 | 350 | 340 | 340 | 3,000 |
| 2009/12/15 | 350 | 351 | 350 | 350 | 4,000 |
| 2009/12/10 | 358 | 358 | 358 | 358 | 9,000 |
| 2009/12/09 | 359 | 365 | 359 | 365 | 9,000 |
| 2009/12/08 | 360 | 360 | 359 | 359 | 4,000 |
| 2009/12/07 | 360 | 361 | 360 | 361 | 4,000 |
| 2009/12/04 | 355 | 356 | 355 | 355 | 4,000 |
| 2009/12/03 | 365 | 365 | 355 | 362 | 6,000 |
| 2009/12/02 | 369 | 375 | 369 | 375 | 8,000 |
| 2009/11/30 | 364 | 364 | 364 | 364 | 6,000 |
| 2009/11/27 | 363 | 363 | 363 | 363 | 5,000 |
| 2009/11/26 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/11/25 | 353 | 355 | 353 | 355 | 8,000 |
| 2009/11/19 | 357 | 357 | 350 | 350 | 16,000 |
| 2009/11/18 | 355 | 355 | 354 | 355 | 5,000 |
| 2009/11/17 | 355 | 355 | 355 | 355 | 3,000 |
| 2009/11/16 | 355 | 355 | 354 | 355 | 3,000 |
| 2009/11/13 | 362 | 362 | 362 | 362 | 10,000 |
| 2009/11/12 | 368 | 368 | 368 | 368 | 5,000 |
| 2009/11/10 | 383 | 383 | 378 | 378 | 11,000 |
| 2009/11/09 | 390 | 390 | 376 | 389 | 8,000 |
| 2009/11/05 | 383 | 383 | 383 | 383 | 2,000 |
| 2009/10/30 | 360 | 362 | 360 | 362 | 2,000 |
| 2009/10/28 | 364 | 365 | 364 | 364 | 3,000 |
| 2009/10/27 | 370 | 370 | 370 | 370 | 2,000 |
| 2009/10/26 | 369 | 370 | 359 | 370 | 9,000 |
| 2009/10/21 | 358 | 358 | 358 | 358 | 1,000 |
| 2009/10/19 | 355 | 355 | 355 | 355 | 1,000 |
| 2009/10/15 | 361 | 361 | 360 | 360 | 6,000 |
| 2009/10/14 | 365 | 365 | 365 | 365 | 2,000 |
| 2009/10/13 | 374 | 374 | 370 | 370 | 12,000 |
| 2009/10/09 | 364 | 372 | 364 | 372 | 7,000 |
| 2009/10/08 | 357 | 364 | 357 | 364 | 7,000 |
| 2009/10/07 | 365 | 365 | 362 | 362 | 3,000 |
| 2009/10/06 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/10/05 | 370 | 370 | 369 | 369 | 8,000 |
| 2009/10/02 | 380 | 380 | 375 | 375 | 2,000 |
| 2009/10/01 | 380 | 380 | 380 | 380 | 2,000 |
| 2009/09/30 | 385 | 385 | 385 | 385 | 2,000 |
| 2009/09/29 | 385 | 390 | 385 | 390 | 3,000 |
| 2009/09/28 | 389 | 389 | 389 | 389 | 1,000 |
| 2009/09/24 | 394 | 394 | 394 | 394 | 2,000 |
| 2009/09/18 | 394 | 394 | 394 | 394 | 1,000 |
| 2009/09/17 | 383 | 383 | 381 | 381 | 3,000 |
| 2009/09/16 | 385 | 385 | 385 | 385 | 1,000 |
| 2009/09/15 | 384 | 385 | 384 | 385 | 2,000 |
| 2009/09/14 | 381 | 384 | 380 | 384 | 4,000 |
| 2009/09/11 | 380 | 380 | 380 | 380 | 2,000 |
| 2009/09/10 | 389 | 390 | 389 | 390 | 9,000 |
| 2009/09/09 | 380 | 395 | 380 | 395 | 9,000 |
| 2009/09/08 | 378 | 378 | 378 | 378 | 3,000 |
| 2009/09/07 | 374 | 374 | 374 | 374 | 2,000 |
| 2009/09/04 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/09/02 | 378 | 378 | 370 | 370 | 4,000 |
| 2009/09/01 | 363 | 363 | 363 | 363 | 1,000 |
| 2009/08/31 | 365 | 365 | 365 | 365 | 1,000 |
| 2009/08/28 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/08/27 | 375 | 375 | 375 | 375 | 2,000 |
| 2009/08/26 | 375 | 375 | 365 | 365 | 4,000 |
| 2009/08/25 | 370 | 371 | 360 | 360 | 7,000 |
| 2009/08/21 | 377 | 377 | 372 | 372 | 2,000 |
| 2009/08/20 | 380 | 380 | 375 | 375 | 8,000 |
| 2009/08/19 | 385 | 385 | 385 | 385 | 3,000 |
| 2009/08/17 | 400 | 400 | 400 | 400 | 3,000 |
| 2009/08/13 | 412 | 412 | 412 | 412 | 2,000 |
| 2009/08/10 | 418 | 418 | 412 | 412 | 9,000 |
| 2009/08/07 | 378 | 387 | 378 | 387 | 5,000 |
| 2009/08/06 | 387 | 387 | 367 | 370 | 5,000 |
| 2009/08/05 | 387 | 387 | 387 | 387 | 3,000 |
| 2009/08/04 | 367 | 367 | 367 | 367 | 2,000 |
| 2009/07/31 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/07/27 | 370 | 370 | 370 | 370 | 5,000 |
| 2009/07/24 | 365 | 365 | 365 | 365 | 2,000 |
| 2009/07/21 | 367 | 367 | 367 | 367 | 4,000 |
| 2009/07/16 | 345 | 345 | 345 | 345 | 1,000 |
| 2009/07/14 | 348 | 348 | 348 | 348 | 1,000 |
| 2009/07/13 | 352 | 352 | 352 | 352 | 1,000 |
| 2009/07/10 | 378 | 378 | 377 | 377 | 16,000 |
| 2009/07/09 | 348 | 358 | 348 | 358 | 6,000 |
| 2009/07/08 | 346 | 346 | 345 | 345 | 3,000 |
| 2009/07/06 | 349 | 349 | 344 | 344 | 3,000 |
| 2009/07/03 | 348 | 348 | 348 | 348 | 1,000 |
| 2009/07/02 | 345 | 345 | 345 | 345 | 2,000 |
| 2009/07/01 | 342 | 342 | 342 | 342 | 1,000 |
| 2009/06/30 | 347 | 347 | 347 | 347 | 1,000 |
| 2009/06/29 | 350 | 350 | 347 | 347 | 2,000 |
| 2009/06/26 | 350 | 350 | 339 | 350 | 15,000 |
| 2009/06/25 | 349 | 349 | 349 | 349 | 1,000 |
| 2009/06/18 | 335 | 344 | 335 | 344 | 4,000 |
| 2009/06/16 | 326 | 344 | 326 | 334 | 7,000 |
| 2009/06/12 | 330 | 333 | 320 | 324 | 8,000 |
| 2009/06/11 | 320 | 327 | 320 | 326 | 4,000 |
| 2009/06/10 | 316 | 317 | 313 | 317 | 17,000 |
| 2009/06/09 | 317 | 319 | 316 | 319 | 5,000 |
| 2009/06/08 | 319 | 319 | 312 | 312 | 11,000 |
| 2009/06/05 | 327 | 327 | 308 | 319 | 55,000 |
| 2009/06/04 | 326 | 326 | 320 | 320 | 11,000 |
| 2009/06/03 | 323 | 323 | 323 | 323 | 1,000 |
| 2009/06/02 | 330 | 330 | 325 | 325 | 3,000 |
| 2009/06/01 | 325 | 327 | 324 | 324 | 5,000 |
| 2009/05/27 | 338 | 338 | 333 | 333 | 2,000 |
| 2009/05/26 | 344 | 344 | 344 | 344 | 2,000 |
| 2009/05/25 | 315 | 315 | 315 | 315 | 1,000 |
| 2009/05/21 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/05/19 | 345 | 345 | 345 | 345 | 1,000 |
| 2009/05/15 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/05/14 | 345 | 345 | 345 | 345 | 2,000 |
| 2009/05/13 | 345 | 346 | 345 | 346 | 2,000 |
| 2009/05/12 | 341 | 341 | 341 | 341 | 3,000 |
| 2009/05/11 | 352 | 352 | 352 | 352 | 10,000 |
| 2009/05/08 | 345 | 353 | 345 | 353 | 7,000 |
| 2009/05/07 | 336 | 342 | 336 | 342 | 6,000 |
| 2009/05/01 | 334 | 334 | 334 | 334 | 1,000 |
| 2009/04/28 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/04/27 | 340 | 340 | 340 | 340 | 2,000 |
| 2009/04/24 | 337 | 337 | 337 | 337 | 1,000 |
| 2009/04/23 | 337 | 337 | 337 | 337 | 5,000 |
| 2009/04/22 | 338 | 338 | 338 | 338 | 1,000 |
| 2009/04/21 | 338 | 338 | 338 | 338 | 1,000 |
| 2009/04/20 | 339 | 340 | 335 | 340 | 5,000 |
| 2009/04/17 | 339 | 339 | 339 | 339 | 90,000 |
| 2009/04/15 | 331 | 340 | 331 | 340 | 3,000 |
| 2009/04/14 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/04/13 | 343 | 343 | 340 | 340 | 3,000 |
| 2009/04/10 | 358 | 358 | 343 | 343 | 19,000 |
| 2009/04/09 | 349 | 359 | 347 | 359 | 8,000 |
| 2009/04/08 | 350 | 351 | 349 | 349 | 4,000 |
| 2009/04/06 | 350 | 350 | 350 | 350 | 3,000 |
| 2009/04/03 | 335 | 335 | 335 | 335 | 1,000 |
| 2009/03/31 | 350 | 350 | 340 | 340 | 2,000 |
| 2009/03/30 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/03/27 | 345 | 345 | 340 | 340 | 2,000 |
| 2009/03/26 | 363 | 363 | 350 | 350 | 5,000 |
| 2009/03/25 | 347 | 355 | 337 | 350 | 16,000 |
| 2009/03/24 | 354 | 354 | 349 | 349 | 9,000 |
| 2009/03/23 | 339 | 349 | 339 | 349 | 3,000 |
| 2009/03/19 | 340 | 340 | 340 | 340 | 3,000 |
| 2009/03/18 | 340 | 340 | 340 | 340 | 3,000 |
| 2009/03/17 | 335 | 345 | 335 | 345 | 7,000 |
| 2009/03/16 | 355 | 355 | 355 | 355 | 1,000 |
| 2009/03/13 | 350 | 350 | 350 | 350 | 4,000 |
| 2009/03/12 | 350 | 350 | 345 | 345 | 2,000 |
| 2009/03/11 | 350 | 350 | 350 | 350 | 2,000 |
| 2009/03/10 | 355 | 355 | 355 | 355 | 11,000 |
| 2009/03/09 | 333 | 340 | 332 | 340 | 8,000 |
| 2009/03/06 | 330 | 330 | 330 | 330 | 2,000 |
| 2009/03/05 | 341 | 341 | 330 | 330 | 3,000 |
| 2009/03/03 | 321 | 321 | 321 | 321 | 2,000 |
| 2009/03/02 | 323 | 323 | 320 | 320 | 4,000 |
| 2009/02/27 | 318 | 318 | 318 | 318 | 1,000 |
| 2009/02/26 | 318 | 318 | 318 | 318 | 2,000 |
| 2009/02/25 | 303 | 303 | 303 | 303 | 5,000 |
| 2009/02/24 | 319 | 319 | 305 | 305 | 7,000 |
| 2009/02/23 | 313 | 313 | 313 | 313 | 1,000 |
| 2009/02/19 | 313 | 313 | 313 | 313 | 1,000 |
| 2009/02/13 | 313 | 313 | 313 | 313 | 1,000 |
| 2009/02/10 | 329 | 329 | 329 | 329 | 11,000 |
| 2009/02/09 | 317 | 321 | 317 | 321 | 7,000 |
| 2009/02/06 | 306 | 306 | 306 | 306 | 2,000 |
| 2009/02/05 | 308 | 322 | 306 | 306 | 8,000 |
| 2009/02/04 | 302 | 302 | 302 | 302 | 3,000 |
| 2009/02/02 | 308 | 317 | 308 | 317 | 5,000 |
| 2009/01/30 | 319 | 320 | 319 | 320 | 2,000 |
| 2009/01/29 | 335 | 335 | 335 | 335 | 1,000 |
| 2009/01/28 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/01/27 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/01/26 | 345 | 345 | 315 | 315 | 2,000 |
| 2009/01/23 | 310 | 315 | 310 | 315 | 4,000 |
| 2009/01/22 | 330 | 330 | 330 | 330 | 1,000 |
| 2009/01/19 | 345 | 345 | 345 | 345 | 1,000 |
| 2009/01/16 | 320 | 330 | 320 | 330 | 7,000 |
| 2009/01/15 | 380 | 380 | 380 | 380 | 2,000 |
| 2009/01/13 | 364 | 389 | 364 | 389 | 12,000 |
| 2009/01/09 | 316 | 319 | 316 | 319 | 3,000 |
| 2009/01/07 | 311 | 311 | 302 | 302 | 6,000 |
| 2009/01/06 | 313 | 313 | 312 | 313 | 5,000 |
| 2009/01/05 | 312 | 312 | 312 | 312 | 2,000 |