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 |
---|---|---|---|---|---|
2011/12/30 | 281 | 281 | 281 | 281 | 2,000 |
2011/12/29 | 285 | 285 | 281 | 281 | 2,000 |
2011/12/28 | 285 | 286 | 284 | 286 | 6,000 |
2011/12/27 | 280 | 280 | 280 | 280 | 5,000 |
2011/12/26 | 282 | 282 | 282 | 282 | 3,000 |
2011/12/22 | 282 | 282 | 282 | 282 | 2,000 |
2011/12/21 | 281 | 286 | 280 | 280 | 11,000 |
2011/12/19 | 281 | 281 | 281 | 281 | 2,000 |
2011/12/15 | 283 | 283 | 283 | 283 | 2,000 |
2011/12/14 | 283 | 285 | 283 | 285 | 2,000 |
2011/12/12 | 291 | 291 | 290 | 290 | 14,000 |
2011/12/09 | 285 | 286 | 285 | 286 | 9,000 |
2011/12/08 | 280 | 280 | 280 | 280 | 2,000 |
2011/12/06 | 280 | 280 | 280 | 280 | 2,000 |
2011/12/05 | 280 | 280 | 280 | 280 | 3,000 |
2011/12/02 | 279 | 280 | 279 | 280 | 7,000 |
2011/12/01 | 278 | 279 | 275 | 279 | 8,000 |
2011/11/30 | 276 | 278 | 276 | 278 | 3,000 |
2011/11/29 | 0 | 0 | 0 | 277 | 0 |
2011/11/28 | 281 | 281 | 276 | 277 | 4,000 |
2011/11/25 | 274 | 275 | 274 | 275 | 9,000 |
2011/11/24 | 274 | 274 | 274 | 274 | 2,000 |
2011/11/22 | 274 | 274 | 274 | 274 | 1,000 |
2011/11/21 | 0 | 0 | 0 | 276 | 0 |
2011/11/18 | 275 | 276 | 275 | 276 | 2,000 |
2011/11/17 | 272 | 276 | 271 | 271 | 86,000 |
2011/11/16 | 296 | 296 | 296 | 296 | 3,000 |
2011/11/15 | 296 | 296 | 296 | 296 | 3,000 |
2011/11/14 | 0 | 0 | 0 | 296 | 0 |
2011/11/11 | 296 | 296 | 296 | 296 | 1,000 |
2011/11/10 | 301 | 301 | 296 | 296 | 15,000 |
2011/11/09 | 300 | 301 | 295 | 301 | 6,000 |
2011/11/08 | 295 | 295 | 295 | 295 | 1,000 |
2011/11/07 | 297 | 297 | 297 | 297 | 4,000 |
2011/11/04 | 297 | 297 | 296 | 296 | 4,000 |
2011/11/02 | 297 | 297 | 297 | 297 | 1,000 |
2011/11/01 | 0 | 0 | 0 | 295 | 0 |
2011/10/31 | 298 | 298 | 295 | 295 | 7,000 |
2011/10/28 | 297 | 305 | 297 | 297 | 6,000 |
2011/10/27 | 297 | 297 | 297 | 297 | 1,000 |
2011/10/26 | 299 | 299 | 298 | 298 | 2,000 |
2011/10/25 | 0 | 0 | 0 | 296 | 0 |
2011/10/24 | 0 | 0 | 0 | 296 | 0 |
2011/10/21 | 296 | 296 | 296 | 296 | 1,000 |
2011/10/20 | 0 | 0 | 0 | 298 | 0 |
2011/10/19 | 0 | 0 | 0 | 298 | 0 |
2011/10/18 | 0 | 0 | 0 | 298 | 0 |
2011/10/17 | 0 | 0 | 0 | 298 | 0 |
2011/10/14 | 0 | 0 | 0 | 298 | 0 |
2011/10/13 | 0 | 0 | 0 | 298 | 0 |
2011/10/12 | 298 | 298 | 298 | 298 | 2,000 |
2011/10/11 | 306 | 306 | 306 | 306 | 12,000 |
2011/10/07 | 305 | 306 | 305 | 306 | 5,000 |
2011/10/06 | 305 | 305 | 305 | 305 | 1,000 |
2011/10/05 | 305 | 305 | 301 | 301 | 5,000 |
2011/10/04 | 304 | 304 | 303 | 303 | 2,000 |
2011/10/03 | 305 | 305 | 305 | 305 | 1,000 |
2011/09/30 | 0 | 0 | 0 | 305 | 0 |
2011/09/29 | 0 | 0 | 0 | 305 | 0 |
2011/09/28 | 305 | 305 | 305 | 305 | 1,000 |
2011/09/27 | 0 | 0 | 0 | 299 | 0 |
2011/09/26 | 307 | 307 | 299 | 299 | 3,000 |
2011/09/22 | 304 | 304 | 304 | 304 | 1,000 |
2011/09/21 | 303 | 304 | 303 | 304 | 5,000 |
2011/09/20 | 0 | 0 | 0 | 303 | 0 |
2011/09/16 | 303 | 303 | 303 | 303 | 3,000 |
2011/09/15 | 300 | 303 | 295 | 303 | 5,000 |
2011/09/14 | 300 | 300 | 295 | 295 | 3,000 |
2011/09/13 | 0 | 0 | 0 | 297 | 0 |
2011/09/12 | 305 | 305 | 297 | 297 | 14,000 |
2011/09/09 | 300 | 304 | 300 | 304 | 6,000 |
2011/09/08 | 296 | 296 | 296 | 296 | 1,000 |
2011/09/07 | 0 | 0 | 0 | 292 | 0 |
2011/09/06 | 292 | 292 | 292 | 292 | 1,000 |
2011/09/05 | 300 | 300 | 296 | 296 | 4,000 |
2011/09/02 | 299 | 299 | 299 | 299 | 1,000 |
2011/09/01 | 0 | 0 | 0 | 293 | 0 |
2011/08/31 | 0 | 0 | 0 | 293 | 0 |
2011/08/30 | 293 | 293 | 293 | 293 | 1,000 |
2011/08/29 | 0 | 0 | 0 | 294 | 0 |
2011/08/26 | 294 | 294 | 289 | 294 | 9,000 |
2011/08/25 | 292 | 292 | 291 | 291 | 6,000 |
2011/08/24 | 292 | 292 | 292 | 292 | 3,000 |
2011/08/23 | 0 | 0 | 0 | 298 | 0 |
2011/08/22 | 0 | 0 | 0 | 298 | 0 |
2011/08/19 | 298 | 298 | 298 | 298 | 1,000 |
2011/08/18 | 0 | 0 | 0 | 291 | 0 |
2011/08/17 | 291 | 291 | 291 | 291 | 2,000 |
2011/08/16 | 299 | 299 | 291 | 291 | 2,000 |
2011/08/15 | 291 | 291 | 291 | 291 | 1,000 |
2011/08/12 | 0 | 0 | 0 | 294 | 0 |
2011/08/11 | 294 | 294 | 294 | 294 | 1,000 |
2011/08/10 | 293 | 293 | 293 | 293 | 13,000 |
2011/08/09 | 284 | 285 | 280 | 285 | 10,000 |
2011/08/08 | 280 | 297 | 276 | 276 | 10,000 |
2011/08/05 | 280 | 280 | 280 | 280 | 8,000 |
2011/08/04 | 288 | 290 | 280 | 280 | 9,000 |
2011/08/03 | 290 | 295 | 287 | 290 | 6,000 |
2011/08/02 | 295 | 295 | 292 | 292 | 7,000 |
2011/08/01 | 296 | 296 | 295 | 295 | 4,000 |
2011/07/29 | 296 | 296 | 296 | 296 | 1,000 |
2011/07/28 | 296 | 296 | 296 | 296 | 2,000 |
2011/07/27 | 301 | 301 | 301 | 301 | 1,000 |
2011/07/26 | 296 | 301 | 296 | 301 | 7,000 |
2011/07/25 | 298 | 298 | 297 | 297 | 6,000 |
2011/07/22 | 297 | 298 | 297 | 297 | 4,000 |
2011/07/21 | 297 | 298 | 297 | 297 | 3,000 |
2011/07/20 | 298 | 298 | 297 | 297 | 3,000 |
2011/07/19 | 300 | 300 | 298 | 298 | 6,000 |
2011/07/15 | 300 | 300 | 300 | 300 | 3,000 |
2011/07/14 | 301 | 301 | 300 | 301 | 3,000 |
2011/07/13 | 302 | 302 | 301 | 301 | 2,000 |
2011/07/12 | 307 | 307 | 300 | 306 | 24,000 |
2011/07/11 | 305 | 305 | 300 | 300 | 20,000 |
2011/07/08 | 305 | 305 | 301 | 305 | 19,000 |
2011/07/07 | 307 | 307 | 302 | 302 | 3,000 |
2011/07/06 | 305 | 306 | 305 | 306 | 2,000 |
2011/07/05 | 307 | 307 | 307 | 307 | 4,000 |
2011/07/04 | 302 | 302 | 300 | 300 | 6,000 |
2011/07/01 | 300 | 303 | 300 | 302 | 5,000 |
2011/06/30 | 300 | 300 | 298 | 300 | 7,000 |
2011/06/29 | 302 | 305 | 302 | 305 | 2,000 |
2011/06/28 | 310 | 310 | 310 | 310 | 1,000 |
2011/06/27 | 307 | 307 | 307 | 307 | 3,000 |
2011/06/24 | 307 | 307 | 307 | 307 | 1,000 |
2011/06/23 | 302 | 308 | 302 | 308 | 7,000 |
2011/06/22 | 304 | 304 | 304 | 304 | 1,000 |
2011/06/21 | 0 | 0 | 0 | 305 | 0 |
2011/06/20 | 0 | 0 | 0 | 305 | 0 |
2011/06/17 | 0 | 0 | 0 | 305 | 0 |
2011/06/16 | 0 | 0 | 0 | 305 | 0 |
2011/06/15 | 310 | 319 | 305 | 305 | 17,000 |
2011/06/14 | 0 | 0 | 0 | 316 | 0 |
2011/06/13 | 0 | 0 | 0 | 316 | 0 |
2011/06/10 | 316 | 316 | 316 | 316 | 11,000 |
2011/06/09 | 311 | 311 | 304 | 308 | 6,000 |
2011/06/08 | 296 | 303 | 296 | 303 | 3,000 |
2011/06/07 | 0 | 0 | 0 | 300 | 0 |
2011/06/06 | 308 | 308 | 300 | 300 | 9,000 |
2011/06/03 | 305 | 305 | 305 | 305 | 1,000 |
2011/06/02 | 305 | 305 | 305 | 305 | 2,000 |
2011/06/01 | 305 | 305 | 305 | 305 | 2,000 |
2011/05/31 | 310 | 310 | 310 | 310 | 1,000 |
2011/05/30 | 0 | 0 | 0 | 309 | 0 |
2011/05/27 | 301 | 309 | 301 | 309 | 2,000 |
2011/05/26 | 310 | 310 | 303 | 303 | 3,000 |
2011/05/25 | 301 | 303 | 301 | 303 | 2,000 |
2011/05/24 | 305 | 305 | 301 | 301 | 5,000 |
2011/05/23 | 313 | 313 | 313 | 313 | 1,000 |
2011/05/20 | 0 | 0 | 0 | 306 | 0 |
2011/05/19 | 0 | 0 | 0 | 306 | 0 |
2011/05/18 | 308 | 314 | 306 | 306 | 4,000 |
2011/05/17 | 307 | 309 | 301 | 309 | 5,000 |
2011/05/16 | 315 | 315 | 315 | 315 | 1,000 |
2011/05/13 | 321 | 321 | 317 | 317 | 6,000 |
2011/05/12 | 312 | 313 | 305 | 313 | 3,000 |
2011/05/11 | 304 | 304 | 304 | 304 | 1,000 |
2011/05/10 | 310 | 310 | 304 | 304 | 16,000 |
2011/05/09 | 312 | 316 | 312 | 315 | 11,000 |
2011/05/06 | 310 | 310 | 310 | 310 | 4,000 |
2011/05/02 | 309 | 309 | 308 | 308 | 2,000 |
2011/04/28 | 302 | 309 | 302 | 309 | 3,000 |
2011/04/27 | 310 | 310 | 310 | 310 | 1,000 |
2011/04/26 | 310 | 310 | 310 | 310 | 3,000 |
2011/04/25 | 300 | 302 | 300 | 302 | 2,000 |
2011/04/22 | 300 | 300 | 300 | 300 | 1,000 |
2011/04/21 | 300 | 300 | 300 | 300 | 1,000 |
2011/04/20 | 300 | 300 | 300 | 300 | 1,000 |
2011/04/19 | 300 | 300 | 300 | 300 | 1,000 |
2011/04/18 | 296 | 296 | 296 | 296 | 2,000 |
2011/04/15 | 0 | 0 | 0 | 300 | 0 |
2011/04/14 | 300 | 300 | 300 | 300 | 1,000 |
2011/04/13 | 299 | 300 | 299 | 300 | 2,000 |
2011/04/12 | 299 | 299 | 299 | 299 | 3,000 |
2011/04/11 | 300 | 300 | 300 | 300 | 20,000 |
2011/04/08 | 299 | 300 | 299 | 300 | 18,000 |
2011/04/07 | 296 | 296 | 295 | 295 | 5,000 |
2011/04/06 | 0 | 0 | 0 | 300 | 0 |
2011/04/05 | 307 | 307 | 300 | 300 | 7,000 |
2011/04/04 | 307 | 307 | 307 | 307 | 4,000 |
2011/04/01 | 0 | 0 | 0 | 308 | 0 |
2011/03/31 | 302 | 308 | 300 | 308 | 3,000 |
2011/03/30 | 309 | 310 | 309 | 310 | 2,000 |
2011/03/29 | 309 | 313 | 309 | 313 | 3,000 |
2011/03/28 | 333 | 333 | 310 | 320 | 17,000 |
2011/03/25 | 318 | 328 | 315 | 328 | 20,000 |
2011/03/24 | 320 | 320 | 316 | 316 | 5,000 |
2011/03/23 | 329 | 329 | 329 | 329 | 1,000 |
2011/03/22 | 319 | 321 | 319 | 321 | 12,000 |
2011/03/18 | 305 | 321 | 305 | 321 | 4,000 |
2011/03/17 | 300 | 315 | 300 | 307 | 4,000 |
2011/03/16 | 282 | 309 | 282 | 303 | 10,000 |
2011/03/15 | 304 | 304 | 281 | 281 | 13,000 |
2011/03/14 | 318 | 319 | 304 | 312 | 14,000 |
2011/03/11 | 336 | 336 | 331 | 331 | 7,000 |
2011/03/10 | 341 | 345 | 337 | 337 | 16,000 |
2011/03/09 | 342 | 345 | 341 | 345 | 13,000 |
2011/03/08 | 332 | 339 | 332 | 339 | 4,000 |
2011/03/07 | 330 | 330 | 330 | 330 | 7,000 |
2011/03/04 | 329 | 330 | 328 | 328 | 5,000 |
2011/03/03 | 0 | 0 | 0 | 326 | 0 |
2011/03/02 | 326 | 326 | 326 | 326 | 1,000 |
2011/03/01 | 327 | 327 | 326 | 326 | 3,000 |
2011/02/28 | 324 | 330 | 324 | 330 | 3,000 |
2011/02/25 | 321 | 323 | 321 | 323 | 4,000 |
2011/02/24 | 327 | 327 | 318 | 321 | 15,000 |
2011/02/23 | 330 | 330 | 328 | 329 | 9,000 |
2011/02/22 | 330 | 330 | 330 | 330 | 3,000 |
2011/02/21 | 329 | 329 | 329 | 329 | 1,000 |
2011/02/18 | 324 | 328 | 324 | 328 | 5,000 |
2011/02/17 | 325 | 326 | 324 | 324 | 4,000 |
2011/02/16 | 323 | 323 | 321 | 323 | 4,000 |
2011/02/15 | 330 | 330 | 326 | 326 | 6,000 |
2011/02/14 | 330 | 330 | 330 | 330 | 5,000 |
2011/02/10 | 326 | 326 | 323 | 323 | 12,000 |
2011/02/09 | 319 | 325 | 319 | 323 | 9,000 |
2011/02/08 | 318 | 318 | 314 | 318 | 5,000 |
2011/02/07 | 319 | 319 | 319 | 319 | 3,000 |
2011/02/04 | 315 | 315 | 312 | 312 | 9,000 |
2011/02/03 | 313 | 313 | 312 | 312 | 3,000 |
2011/02/02 | 312 | 312 | 312 | 312 | 1,000 |
2011/02/01 | 313 | 313 | 311 | 311 | 7,000 |
2011/01/31 | 316 | 316 | 310 | 315 | 7,000 |
2011/01/28 | 313 | 313 | 308 | 308 | 3,000 |
2011/01/27 | 310 | 310 | 306 | 308 | 13,000 |
2011/01/26 | 312 | 312 | 312 | 312 | 1,000 |
2011/01/25 | 312 | 313 | 311 | 311 | 4,000 |
2011/01/24 | 306 | 309 | 306 | 309 | 3,000 |
2011/01/21 | 303 | 304 | 303 | 303 | 10,000 |
2011/01/20 | 307 | 308 | 305 | 305 | 13,000 |
2011/01/19 | 308 | 308 | 306 | 308 | 18,000 |
2011/01/18 | 310 | 310 | 308 | 308 | 3,000 |
2011/01/17 | 310 | 310 | 310 | 310 | 2,000 |
2011/01/14 | 312 | 312 | 310 | 310 | 16,000 |
2011/01/13 | 310 | 311 | 309 | 309 | 5,000 |
2011/01/12 | 310 | 310 | 309 | 309 | 3,000 |
2011/01/11 | 312 | 312 | 310 | 310 | 15,000 |
2011/01/07 | 313 | 313 | 311 | 312 | 13,000 |
2011/01/06 | 311 | 311 | 310 | 310 | 10,000 |
2011/01/05 | 314 | 318 | 310 | 310 | 16,000 |
2011/01/04 | 310 | 313 | 310 | 310 | 4,000 |