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 |
|---|---|---|---|---|---|
| 2010/12/30 | 310 | 314 | 310 | 314 | 3,000 |
| 2010/12/29 | 314 | 314 | 310 | 310 | 4,000 |
| 2010/12/28 | 300 | 316 | 300 | 316 | 6,000 |
| 2010/12/27 | 310 | 310 | 301 | 303 | 32,000 |
| 2010/12/24 | 310 | 310 | 307 | 307 | 8,000 |
| 2010/12/22 | 309 | 314 | 308 | 308 | 5,000 |
| 2010/12/21 | 310 | 314 | 310 | 310 | 9,000 |
| 2010/12/20 | 310 | 311 | 309 | 311 | 9,000 |
| 2010/12/17 | 313 | 313 | 310 | 310 | 8,000 |
| 2010/12/16 | 314 | 314 | 314 | 314 | 6,000 |
| 2010/12/15 | 314 | 314 | 314 | 314 | 5,000 |
| 2010/12/14 | 315 | 318 | 314 | 314 | 9,000 |
| 2010/12/13 | 317 | 318 | 317 | 318 | 5,000 |
| 2010/12/10 | 317 | 317 | 317 | 317 | 12,000 |
| 2010/12/09 | 314 | 317 | 314 | 317 | 7,000 |
| 2010/12/08 | 315 | 315 | 313 | 314 | 15,000 |
| 2010/12/07 | 315 | 315 | 314 | 314 | 2,000 |
| 2010/12/06 | 319 | 319 | 314 | 314 | 9,000 |
| 2010/12/03 | 319 | 319 | 319 | 319 | 1,000 |
| 2010/12/02 | 319 | 320 | 319 | 320 | 4,000 |
| 2010/12/01 | 0 | 0 | 0 | 318 | 0 |
| 2010/11/30 | 313 | 318 | 310 | 318 | 13,000 |
| 2010/11/29 | 313 | 313 | 313 | 313 | 1,000 |
| 2010/11/26 | 313 | 320 | 312 | 314 | 14,000 |
| 2010/11/25 | 310 | 320 | 310 | 320 | 4,000 |
| 2010/11/24 | 313 | 313 | 310 | 310 | 5,000 |
| 2010/11/22 | 313 | 315 | 313 | 315 | 6,000 |
| 2010/11/19 | 320 | 320 | 320 | 320 | 1,000 |
| 2010/11/18 | 319 | 319 | 313 | 313 | 7,000 |
| 2010/11/17 | 322 | 322 | 322 | 322 | 2,000 |
| 2010/11/16 | 317 | 318 | 317 | 318 | 2,000 |
| 2010/11/15 | 317 | 317 | 317 | 317 | 1,000 |
| 2010/11/12 | 321 | 322 | 321 | 322 | 5,000 |
| 2010/11/11 | 320 | 320 | 320 | 320 | 1,000 |
| 2010/11/10 | 323 | 323 | 322 | 323 | 16,000 |
| 2010/11/09 | 322 | 322 | 322 | 322 | 2,000 |
| 2010/11/08 | 0 | 0 | 0 | 316 | 0 |
| 2010/11/05 | 316 | 316 | 316 | 316 | 3,000 |
| 2010/11/04 | 314 | 314 | 314 | 314 | 2,000 |
| 2010/11/02 | 315 | 315 | 314 | 314 | 11,000 |
| 2010/11/01 | 325 | 325 | 325 | 325 | 1,000 |
| 2010/10/29 | 328 | 328 | 327 | 327 | 4,000 |
| 2010/10/28 | 331 | 335 | 331 | 335 | 2,000 |
| 2010/10/27 | 330 | 330 | 330 | 330 | 1,000 |
| 2010/10/26 | 334 | 334 | 330 | 330 | 13,000 |
| 2010/10/25 | 330 | 330 | 330 | 330 | 3,000 |
| 2010/10/22 | 331 | 331 | 331 | 331 | 1,000 |
| 2010/10/21 | 0 | 0 | 0 | 331 | 0 |
| 2010/10/20 | 331 | 331 | 331 | 331 | 1,000 |
| 2010/10/19 | 0 | 0 | 0 | 339 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 339 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 339 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 339 | 0 |
| 2010/10/13 | 338 | 339 | 338 | 339 | 2,000 |
| 2010/10/12 | 344 | 344 | 344 | 344 | 11,000 |
| 2010/10/08 | 343 | 346 | 343 | 344 | 8,000 |
| 2010/10/07 | 0 | 0 | 0 | 335 | 0 |
| 2010/10/06 | 330 | 335 | 330 | 335 | 4,000 |
| 2010/10/05 | 345 | 345 | 345 | 345 | 3,000 |
| 2010/10/04 | 345 | 345 | 345 | 345 | 1,000 |
| 2010/10/01 | 0 | 0 | 0 | 345 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 345 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 345 | 0 |
| 2010/09/28 | 345 | 345 | 345 | 345 | 1,000 |
| 2010/09/27 | 340 | 350 | 340 | 345 | 6,000 |
| 2010/09/24 | 335 | 335 | 335 | 335 | 1,000 |
| 2010/09/22 | 343 | 343 | 343 | 343 | 2,000 |
| 2010/09/21 | 0 | 0 | 0 | 343 | 0 |
| 2010/09/17 | 335 | 343 | 335 | 343 | 3,000 |
| 2010/09/16 | 337 | 337 | 337 | 337 | 1,000 |
| 2010/09/15 | 343 | 344 | 343 | 344 | 2,000 |
| 2010/09/14 | 0 | 0 | 0 | 335 | 0 |
| 2010/09/13 | 335 | 335 | 335 | 335 | 1,000 |
| 2010/09/10 | 348 | 350 | 340 | 340 | 12,000 |
| 2010/09/09 | 333 | 340 | 333 | 340 | 4,000 |
| 2010/09/08 | 323 | 325 | 323 | 325 | 2,000 |
| 2010/09/07 | 0 | 0 | 0 | 318 | 0 |
| 2010/09/06 | 318 | 318 | 318 | 318 | 3,000 |
| 2010/09/03 | 318 | 319 | 316 | 318 | 5,000 |
| 2010/09/02 | 318 | 326 | 318 | 326 | 4,000 |
| 2010/09/01 | 0 | 0 | 0 | 320 | 0 |
| 2010/08/31 | 320 | 320 | 320 | 320 | 1,000 |
| 2010/08/30 | 320 | 320 | 320 | 320 | 1,000 |
| 2010/08/27 | 322 | 322 | 322 | 322 | 1,000 |
| 2010/08/26 | 318 | 324 | 318 | 324 | 3,000 |
| 2010/08/25 | 327 | 327 | 326 | 326 | 3,000 |
| 2010/08/24 | 305 | 312 | 304 | 304 | 3,000 |
| 2010/08/23 | 316 | 316 | 313 | 313 | 3,000 |
| 2010/08/20 | 0 | 0 | 0 | 300 | 0 |
| 2010/08/19 | 315 | 315 | 300 | 300 | 23,000 |
| 2010/08/18 | 318 | 318 | 315 | 315 | 13,000 |
| 2010/08/17 | 326 | 326 | 326 | 326 | 1,000 |
| 2010/08/16 | 321 | 326 | 320 | 320 | 5,000 |
| 2010/08/13 | 320 | 320 | 320 | 320 | 3,000 |
| 2010/08/12 | 320 | 320 | 320 | 320 | 2,000 |
| 2010/08/11 | 322 | 322 | 320 | 320 | 5,000 |
| 2010/08/10 | 335 | 335 | 323 | 323 | 18,000 |
| 2010/08/09 | 337 | 337 | 321 | 329 | 14,000 |
| 2010/08/06 | 334 | 335 | 329 | 329 | 3,000 |
| 2010/08/05 | 332 | 337 | 329 | 329 | 11,000 |
| 2010/08/04 | 332 | 332 | 331 | 331 | 11,000 |
| 2010/08/03 | 340 | 340 | 340 | 340 | 3,000 |
| 2010/08/02 | 341 | 344 | 340 | 344 | 10,000 |
| 2010/07/30 | 345 | 345 | 345 | 345 | 1,000 |
| 2010/07/29 | 0 | 0 | 0 | 350 | 0 |
| 2010/07/28 | 350 | 350 | 350 | 350 | 1,000 |
| 2010/07/27 | 350 | 350 | 350 | 350 | 8,000 |
| 2010/07/26 | 342 | 342 | 342 | 342 | 1,000 |
| 2010/07/23 | 342 | 342 | 342 | 342 | 1,000 |
| 2010/07/22 | 0 | 0 | 0 | 348 | 0 |
| 2010/07/21 | 348 | 348 | 348 | 348 | 1,000 |
| 2010/07/20 | 0 | 0 | 0 | 342 | 0 |
| 2010/07/16 | 0 | 0 | 0 | 342 | 0 |
| 2010/07/15 | 342 | 342 | 342 | 342 | 1,000 |
| 2010/07/14 | 0 | 0 | 0 | 343 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 343 | 0 |
| 2010/07/12 | 343 | 343 | 343 | 343 | 13,000 |
| 2010/07/09 | 350 | 350 | 349 | 350 | 8,000 |
| 2010/07/08 | 352 | 352 | 351 | 351 | 3,000 |
| 2010/07/07 | 355 | 355 | 350 | 350 | 8,000 |
| 2010/07/06 | 0 | 0 | 0 | 349 | 0 |
| 2010/07/05 | 354 | 354 | 349 | 349 | 6,000 |
| 2010/07/02 | 0 | 0 | 0 | 346 | 0 |
| 2010/07/01 | 346 | 346 | 346 | 346 | 1,000 |
| 2010/06/30 | 352 | 352 | 348 | 348 | 2,000 |
| 2010/06/29 | 0 | 0 | 0 | 358 | 0 |
| 2010/06/28 | 358 | 358 | 358 | 358 | 2,000 |
| 2010/06/25 | 0 | 0 | 0 | 350 | 0 |
| 2010/06/24 | 0 | 0 | 0 | 350 | 0 |
| 2010/06/23 | 350 | 350 | 350 | 350 | 1,000 |
| 2010/06/22 | 0 | 0 | 0 | 353 | 0 |
| 2010/06/21 | 353 | 353 | 353 | 353 | 1,000 |
| 2010/06/18 | 346 | 346 | 346 | 346 | 1,000 |
| 2010/06/17 | 347 | 347 | 347 | 347 | 1,000 |
| 2010/06/16 | 346 | 346 | 346 | 346 | 1,000 |
| 2010/06/15 | 340 | 346 | 340 | 346 | 2,000 |
| 2010/06/14 | 0 | 0 | 0 | 345 | 0 |
| 2010/06/11 | 354 | 354 | 345 | 345 | 3,000 |
| 2010/06/10 | 356 | 356 | 356 | 356 | 10,000 |
| 2010/06/09 | 350 | 350 | 346 | 346 | 6,000 |
| 2010/06/08 | 350 | 350 | 346 | 346 | 6,000 |
| 2010/06/07 | 352 | 352 | 346 | 346 | 8,000 |
| 2010/06/04 | 347 | 347 | 347 | 347 | 1,000 |
| 2010/06/03 | 0 | 0 | 0 | 347 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 347 | 0 |
| 2010/06/01 | 347 | 347 | 347 | 347 | 1,000 |
| 2010/05/31 | 348 | 348 | 345 | 345 | 5,000 |
| 2010/05/28 | 347 | 347 | 347 | 347 | 1,000 |
| 2010/05/27 | 0 | 0 | 0 | 345 | 0 |
| 2010/05/26 | 348 | 349 | 345 | 345 | 8,000 |
| 2010/05/25 | 0 | 0 | 0 | 345 | 0 |
| 2010/05/24 | 345 | 348 | 345 | 345 | 4,000 |
| 2010/05/21 | 0 | 0 | 0 | 345 | 0 |
| 2010/05/20 | 345 | 345 | 345 | 345 | 3,000 |
| 2010/05/19 | 347 | 347 | 345 | 345 | 9,000 |
| 2010/05/18 | 350 | 350 | 349 | 349 | 3,000 |
| 2010/05/17 | 0 | 0 | 0 | 349 | 0 |
| 2010/05/14 | 349 | 349 | 349 | 349 | 1,000 |
| 2010/05/13 | 0 | 0 | 0 | 351 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 351 | 0 |
| 2010/05/11 | 349 | 351 | 349 | 351 | 3,000 |
| 2010/05/10 | 360 | 360 | 352 | 352 | 12,000 |
| 2010/05/07 | 356 | 359 | 350 | 359 | 4,000 |
| 2010/05/06 | 358 | 358 | 351 | 351 | 7,000 |
| 2010/04/30 | 349 | 352 | 349 | 352 | 3,000 |
| 2010/04/28 | 346 | 346 | 346 | 346 | 1,000 |
| 2010/04/27 | 344 | 344 | 344 | 344 | 1,000 |
| 2010/04/26 | 352 | 352 | 351 | 351 | 3,000 |
| 2010/04/23 | 0 | 0 | 0 | 347 | 0 |
| 2010/04/22 | 347 | 347 | 347 | 347 | 1,000 |
| 2010/04/21 | 345 | 345 | 340 | 340 | 7,000 |
| 2010/04/20 | 0 | 0 | 0 | 344 | 0 |
| 2010/04/19 | 0 | 0 | 0 | 344 | 0 |
| 2010/04/16 | 343 | 344 | 343 | 344 | 4,000 |
| 2010/04/15 | 358 | 358 | 350 | 350 | 7,000 |
| 2010/04/14 | 0 | 0 | 0 | 351 | 0 |
| 2010/04/13 | 351 | 351 | 351 | 351 | 1,000 |
| 2010/04/12 | 355 | 355 | 355 | 355 | 12,000 |
| 2010/04/09 | 359 | 359 | 355 | 356 | 5,000 |
| 2010/04/08 | 353 | 356 | 353 | 356 | 3,000 |
| 2010/04/07 | 353 | 353 | 353 | 353 | 1,000 |
| 2010/04/06 | 354 | 354 | 349 | 349 | 6,000 |
| 2010/04/05 | 350 | 355 | 350 | 355 | 5,000 |
| 2010/04/02 | 357 | 365 | 357 | 357 | 6,000 |
| 2010/04/01 | 0 | 0 | 0 | 378 | 0 |
| 2010/03/26 | 371 | 378 | 371 | 378 | 5,000 |
| 2010/03/25 | 366 | 371 | 366 | 371 | 12,000 |
| 2010/03/24 | 365 | 366 | 365 | 366 | 2,000 |
| 2010/03/23 | 361 | 366 | 360 | 360 | 19,000 |
| 2010/03/19 | 360 | 364 | 360 | 362 | 15,000 |
| 2010/03/18 | 365 | 365 | 365 | 365 | 2,000 |
| 2010/03/17 | 365 | 365 | 365 | 365 | 1,000 |
| 2010/03/15 | 367 | 367 | 367 | 367 | 5,000 |
| 2010/03/12 | 369 | 369 | 369 | 369 | 2,000 |
| 2010/03/11 | 363 | 363 | 361 | 361 | 5,000 |
| 2010/03/10 | 368 | 368 | 367 | 368 | 11,000 |
| 2010/03/09 | 360 | 362 | 359 | 362 | 8,000 |
| 2010/03/08 | 355 | 355 | 354 | 354 | 4,000 |
| 2010/03/05 | 357 | 358 | 357 | 358 | 4,000 |
| 2010/03/04 | 353 | 353 | 349 | 349 | 4,000 |
| 2010/03/02 | 350 | 350 | 350 | 350 | 2,000 |
| 2010/03/01 | 352 | 352 | 349 | 349 | 8,000 |
| 2010/02/26 | 356 | 357 | 356 | 357 | 7,000 |
| 2010/02/25 | 349 | 356 | 349 | 356 | 2,000 |
| 2010/02/24 | 351 | 351 | 350 | 350 | 16,000 |
| 2010/02/23 | 351 | 351 | 350 | 350 | 4,000 |
| 2010/02/22 | 350 | 350 | 350 | 350 | 12,000 |
| 2010/02/19 | 350 | 350 | 345 | 345 | 6,000 |
| 2010/02/17 | 350 | 350 | 350 | 350 | 1,000 |
| 2010/02/16 | 349 | 349 | 349 | 349 | 1,000 |
| 2010/02/15 | 355 | 355 | 350 | 350 | 2,000 |
| 2010/02/12 | 353 | 353 | 347 | 347 | 5,000 |
| 2010/02/10 | 357 | 357 | 357 | 357 | 10,000 |
| 2010/02/09 | 355 | 356 | 354 | 356 | 6,000 |
| 2010/02/08 | 356 | 356 | 355 | 355 | 11,000 |
| 2010/02/05 | 356 | 356 | 356 | 356 | 3,000 |
| 2010/02/04 | 350 | 352 | 350 | 350 | 8,000 |
| 2010/02/03 | 345 | 350 | 345 | 350 | 5,000 |
| 2010/02/02 | 345 | 345 | 345 | 345 | 1,000 |
| 2010/01/29 | 345 | 345 | 345 | 345 | 3,000 |
| 2010/01/28 | 350 | 350 | 350 | 350 | 4,000 |
| 2010/01/27 | 350 | 350 | 350 | 350 | 2,000 |
| 2010/01/26 | 349 | 349 | 349 | 349 | 6,000 |
| 2010/01/25 | 354 | 354 | 337 | 344 | 22,000 |
| 2010/01/22 | 353 | 353 | 353 | 353 | 2,000 |
| 2010/01/19 | 353 | 353 | 353 | 353 | 1,000 |
| 2010/01/18 | 353 | 353 | 350 | 350 | 11,000 |
| 2010/01/15 | 351 | 359 | 351 | 353 | 3,000 |
| 2010/01/14 | 351 | 351 | 351 | 351 | 1,000 |
| 2010/01/12 | 358 | 358 | 358 | 358 | 10,000 |
| 2010/01/08 | 350 | 355 | 349 | 349 | 4,000 |
| 2010/01/07 | 345 | 345 | 342 | 342 | 5,000 |
| 2010/01/06 | 340 | 349 | 340 | 349 | 12,000 |
| 2010/01/05 | 348 | 350 | 334 | 350 | 9,000 |
| 2010/01/04 | 335 | 340 | 335 | 340 | 3,000 |