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 |
---|---|---|---|---|---|
2015/12/30 | 278 | 281 | 278 | 281 | 7,000 |
2015/12/29 | 277 | 279 | 277 | 278 | 6,000 |
2015/12/28 | 280 | 281 | 276 | 276 | 11,000 |
2015/12/25 | 280 | 281 | 271 | 274 | 51,000 |
2015/12/24 | 280 | 280 | 278 | 280 | 22,000 |
2015/12/22 | 278 | 284 | 278 | 281 | 16,000 |
2015/12/21 | 278 | 279 | 277 | 279 | 14,000 |
2015/12/18 | 278 | 281 | 278 | 280 | 23,000 |
2015/12/17 | 277 | 280 | 277 | 279 | 20,000 |
2015/12/16 | 280 | 282 | 279 | 279 | 21,000 |
2015/12/15 | 277 | 284 | 277 | 280 | 15,000 |
2015/12/14 | 282 | 282 | 277 | 278 | 16,000 |
2015/12/11 | 285 | 285 | 276 | 280 | 20,000 |
2015/12/10 | 292 | 292 | 286 | 287 | 26,000 |
2015/12/09 | 279 | 282 | 279 | 282 | 10,000 |
2015/12/08 | 278 | 286 | 278 | 279 | 26,000 |
2015/12/07 | 284 | 284 | 282 | 283 | 21,000 |
2015/12/04 | 290 | 290 | 282 | 284 | 36,000 |
2015/12/03 | 288 | 288 | 284 | 284 | 26,000 |
2015/12/02 | 288 | 288 | 288 | 288 | 1,000 |
2015/12/01 | 285 | 288 | 284 | 288 | 14,000 |
2015/11/30 | 286 | 291 | 286 | 288 | 9,000 |
2015/11/27 | 290 | 292 | 285 | 292 | 8,000 |
2015/11/26 | 290 | 292 | 290 | 292 | 18,000 |
2015/11/25 | 285 | 293 | 283 | 293 | 22,000 |
2015/11/24 | 291 | 292 | 280 | 288 | 34,000 |
2015/11/20 | 290 | 291 | 287 | 291 | 7,000 |
2015/11/19 | 285 | 289 | 285 | 288 | 4,000 |
2015/11/18 | 288 | 288 | 286 | 287 | 5,000 |
2015/11/17 | 287 | 287 | 287 | 287 | 4,000 |
2015/11/16 | 285 | 287 | 285 | 287 | 5,000 |
2015/11/13 | 285 | 287 | 285 | 287 | 6,000 |
2015/11/12 | 285 | 291 | 285 | 287 | 20,000 |
2015/11/11 | 282 | 287 | 282 | 287 | 3,000 |
2015/11/10 | 289 | 289 | 284 | 284 | 16,000 |
2015/11/09 | 278 | 284 | 278 | 284 | 46,000 |
2015/11/06 | 271 | 277 | 270 | 274 | 28,000 |
2015/11/05 | 270 | 272 | 270 | 272 | 19,000 |
2015/11/04 | 269 | 269 | 263 | 268 | 38,000 |
2015/11/02 | 264 | 270 | 263 | 270 | 15,000 |
2015/10/30 | 266 | 266 | 263 | 264 | 48,000 |
2015/10/29 | 265 | 269 | 265 | 266 | 35,000 |
2015/10/28 | 266 | 266 | 265 | 265 | 11,000 |
2015/10/27 | 268 | 268 | 266 | 266 | 16,000 |
2015/10/26 | 268 | 269 | 267 | 268 | 15,000 |
2015/10/23 | 268 | 268 | 266 | 268 | 29,000 |
2015/10/22 | 267 | 268 | 267 | 268 | 22,000 |
2015/10/21 | 267 | 268 | 266 | 268 | 20,000 |
2015/10/20 | 268 | 268 | 267 | 267 | 5,000 |
2015/10/19 | 271 | 271 | 267 | 268 | 14,000 |
2015/10/16 | 268 | 269 | 265 | 268 | 12,000 |
2015/10/15 | 262 | 280 | 262 | 268 | 41,000 |
2015/10/14 | 271 | 271 | 260 | 264 | 40,000 |
2015/10/13 | 272 | 272 | 272 | 272 | 19,000 |
2015/10/09 | 268 | 270 | 267 | 270 | 18,000 |
2015/10/08 | 265 | 266 | 265 | 266 | 10,000 |
2015/10/07 | 263 | 265 | 263 | 263 | 25,000 |
2015/10/06 | 263 | 264 | 262 | 264 | 9,000 |
2015/10/05 | 262 | 263 | 261 | 263 | 17,000 |
2015/10/02 | 260 | 277 | 260 | 261 | 84,000 |
2015/10/01 | 263 | 263 | 262 | 263 | 17,000 |
2015/09/30 | 262 | 262 | 262 | 262 | 10,000 |
2015/09/29 | 265 | 265 | 261 | 263 | 21,000 |
2015/09/28 | 270 | 270 | 263 | 265 | 13,000 |
2015/09/25 | 263 | 265 | 262 | 265 | 17,000 |
2015/09/24 | 270 | 270 | 264 | 264 | 9,000 |
2015/09/18 | 265 | 265 | 265 | 265 | 22,000 |
2015/09/17 | 265 | 267 | 265 | 265 | 35,000 |
2015/09/16 | 269 | 269 | 268 | 268 | 20,000 |
2015/09/15 | 269 | 270 | 268 | 269 | 42,000 |
2015/09/14 | 277 | 277 | 270 | 270 | 8,000 |
2015/09/11 | 274 | 274 | 272 | 272 | 13,000 |
2015/09/10 | 276 | 276 | 269 | 273 | 41,000 |
2015/09/09 | 278 | 278 | 275 | 275 | 9,000 |
2015/09/08 | 271 | 274 | 269 | 269 | 37,000 |
2015/09/07 | 275 | 275 | 270 | 270 | 21,000 |
2015/09/04 | 274 | 274 | 272 | 272 | 3,000 |
2015/09/03 | 275 | 275 | 275 | 275 | 5,000 |
2015/09/02 | 275 | 279 | 272 | 272 | 36,000 |
2015/09/01 | 279 | 282 | 276 | 276 | 68,000 |
2015/08/31 | 277 | 278 | 277 | 278 | 15,000 |
2015/08/28 | 274 | 276 | 274 | 275 | 25,000 |
2015/08/27 | 270 | 273 | 270 | 272 | 67,000 |
2015/08/26 | 275 | 275 | 264 | 266 | 105,000 |
2015/08/25 | 267 | 276 | 262 | 267 | 51,000 |
2015/08/24 | 278 | 278 | 269 | 269 | 120,000 |
2015/08/21 | 283 | 283 | 282 | 282 | 43,000 |
2015/08/20 | 285 | 286 | 284 | 284 | 31,000 |
2015/08/19 | 287 | 287 | 285 | 285 | 45,000 |
2015/08/18 | 289 | 289 | 288 | 288 | 13,000 |
2015/08/17 | 289 | 289 | 289 | 289 | 4,000 |
2015/08/14 | 287 | 287 | 287 | 287 | 15,000 |
2015/08/13 | 287 | 287 | 286 | 287 | 34,000 |
2015/08/12 | 288 | 289 | 287 | 288 | 31,000 |
2015/08/11 | 289 | 290 | 289 | 289 | 34,000 |
2015/08/10 | 290 | 290 | 289 | 289 | 42,000 |
2015/08/07 | 290 | 290 | 289 | 290 | 37,000 |
2015/08/06 | 291 | 291 | 290 | 291 | 15,000 |
2015/08/05 | 292 | 293 | 291 | 291 | 23,000 |
2015/08/04 | 290 | 292 | 290 | 292 | 30,000 |
2015/08/03 | 292 | 292 | 292 | 292 | 3,000 |
2015/07/31 | 294 | 294 | 292 | 292 | 24,000 |
2015/07/30 | 291 | 291 | 291 | 291 | 4,000 |
2015/07/29 | 290 | 290 | 290 | 290 | 30,000 |
2015/07/28 | 290 | 291 | 290 | 291 | 19,000 |
2015/07/27 | 295 | 295 | 292 | 292 | 32,000 |
2015/07/24 | 293 | 293 | 292 | 293 | 22,000 |
2015/07/23 | 294 | 294 | 293 | 294 | 24,000 |
2015/07/22 | 294 | 295 | 294 | 294 | 17,000 |
2015/07/21 | 294 | 297 | 293 | 295 | 20,000 |
2015/07/17 | 295 | 295 | 294 | 295 | 10,000 |
2015/07/16 | 294 | 295 | 293 | 295 | 7,000 |
2015/07/15 | 293 | 294 | 293 | 294 | 16,000 |
2015/07/14 | 293 | 294 | 292 | 292 | 18,000 |
2015/07/13 | 295 | 296 | 292 | 292 | 10,000 |
2015/07/10 | 292 | 293 | 290 | 291 | 26,000 |
2015/07/09 | 292 | 293 | 289 | 292 | 64,000 |
2015/07/08 | 295 | 295 | 292 | 293 | 20,000 |
2015/07/07 | 294 | 295 | 294 | 295 | 12,000 |
2015/07/06 | 295 | 295 | 294 | 294 | 19,000 |
2015/07/03 | 295 | 295 | 293 | 295 | 21,000 |
2015/07/02 | 296 | 298 | 296 | 296 | 9,000 |
2015/07/01 | 296 | 297 | 294 | 297 | 16,000 |
2015/06/30 | 291 | 299 | 291 | 296 | 39,000 |
2015/06/29 | 296 | 296 | 292 | 293 | 48,000 |
2015/06/26 | 297 | 298 | 294 | 297 | 13,000 |
2015/06/25 | 296 | 300 | 295 | 299 | 26,000 |
2015/06/24 | 296 | 300 | 296 | 300 | 31,000 |
2015/06/23 | 297 | 298 | 292 | 295 | 36,000 |
2015/06/22 | 300 | 300 | 297 | 299 | 17,000 |
2015/06/19 | 300 | 300 | 298 | 300 | 36,000 |
2015/06/18 | 300 | 300 | 295 | 297 | 54,000 |
2015/06/17 | 295 | 301 | 295 | 300 | 112,000 |
2015/06/16 | 293 | 298 | 292 | 294 | 61,000 |
2015/06/15 | 292 | 294 | 291 | 293 | 31,000 |
2015/06/12 | 292 | 293 | 291 | 293 | 21,000 |
2015/06/11 | 290 | 292 | 289 | 291 | 31,000 |
2015/06/10 | 290 | 290 | 289 | 290 | 31,000 |
2015/06/09 | 289 | 291 | 289 | 290 | 41,000 |
2015/06/08 | 290 | 291 | 290 | 290 | 40,000 |
2015/06/05 | 291 | 292 | 289 | 290 | 31,000 |
2015/06/04 | 291 | 291 | 290 | 291 | 9,000 |
2015/06/03 | 290 | 291 | 290 | 291 | 8,000 |
2015/06/02 | 291 | 291 | 291 | 291 | 1,000 |
2015/06/01 | 292 | 292 | 290 | 291 | 10,000 |
2015/05/29 | 291 | 291 | 290 | 291 | 14,000 |
2015/05/28 | 292 | 292 | 291 | 291 | 16,000 |
2015/05/27 | 292 | 292 | 291 | 292 | 20,000 |
2015/05/26 | 292 | 292 | 291 | 292 | 26,000 |
2015/05/25 | 291 | 291 | 291 | 291 | 6,000 |
2015/05/22 | 289 | 290 | 288 | 290 | 13,000 |
2015/05/21 | 289 | 290 | 289 | 289 | 36,000 |
2015/05/20 | 291 | 291 | 288 | 288 | 21,000 |
2015/05/19 | 289 | 291 | 289 | 291 | 19,000 |
2015/05/18 | 289 | 290 | 288 | 288 | 8,000 |
2015/05/15 | 291 | 291 | 286 | 287 | 33,000 |
2015/05/14 | 292 | 292 | 287 | 291 | 112,000 |
2015/05/13 | 293 | 294 | 293 | 293 | 19,000 |
2015/05/12 | 293 | 294 | 293 | 293 | 4,000 |
2015/05/11 | 294 | 294 | 293 | 293 | 34,000 |
2015/05/08 | 295 | 295 | 294 | 295 | 17,000 |
2015/05/07 | 293 | 293 | 292 | 293 | 18,000 |
2015/05/01 | 294 | 294 | 293 | 294 | 28,000 |
2015/04/30 | 297 | 297 | 294 | 295 | 33,000 |
2015/04/28 | 299 | 299 | 296 | 298 | 14,000 |
2015/04/27 | 297 | 300 | 295 | 297 | 52,000 |
2015/04/24 | 294 | 304 | 294 | 295 | 105,000 |
2015/04/23 | 296 | 296 | 295 | 295 | 7,000 |
2015/04/22 | 295 | 297 | 294 | 295 | 16,000 |
2015/04/21 | 295 | 297 | 295 | 295 | 18,000 |
2015/04/20 | 293 | 298 | 293 | 296 | 42,000 |
2015/04/17 | 294 | 295 | 294 | 295 | 33,000 |
2015/04/16 | 295 | 296 | 295 | 296 | 22,000 |
2015/04/15 | 297 | 298 | 295 | 295 | 57,000 |
2015/04/14 | 299 | 299 | 296 | 296 | 28,000 |
2015/04/13 | 299 | 299 | 297 | 299 | 8,000 |
2015/04/10 | 299 | 299 | 295 | 299 | 24,000 |
2015/04/09 | 299 | 299 | 297 | 299 | 19,000 |
2015/04/08 | 299 | 299 | 299 | 299 | 8,000 |
2015/04/07 | 299 | 299 | 298 | 298 | 6,000 |
2015/04/06 | 299 | 299 | 298 | 299 | 8,000 |
2015/04/03 | 298 | 298 | 297 | 298 | 20,000 |
2015/04/02 | 299 | 300 | 299 | 300 | 14,000 |
2015/04/01 | 296 | 299 | 296 | 299 | 10,000 |
2015/03/31 | 300 | 300 | 297 | 299 | 20,000 |
2015/03/30 | 299 | 300 | 295 | 300 | 15,000 |
2015/03/27 | 299 | 299 | 295 | 296 | 44,000 |
2015/03/26 | 301 | 303 | 300 | 302 | 88,000 |
2015/03/25 | 301 | 302 | 301 | 301 | 40,000 |
2015/03/24 | 302 | 302 | 301 | 301 | 32,000 |
2015/03/23 | 301 | 303 | 301 | 302 | 45,000 |
2015/03/20 | 302 | 303 | 301 | 301 | 14,000 |
2015/03/19 | 308 | 308 | 302 | 303 | 26,000 |
2015/03/18 | 307 | 307 | 307 | 307 | 8,000 |
2015/03/17 | 308 | 308 | 305 | 307 | 75,000 |
2015/03/16 | 302 | 303 | 300 | 302 | 51,000 |
2015/03/13 | 303 | 303 | 301 | 302 | 11,000 |
2015/03/12 | 301 | 302 | 300 | 300 | 40,000 |
2015/03/11 | 300 | 301 | 299 | 300 | 34,000 |
2015/03/10 | 303 | 305 | 294 | 300 | 198,000 |
2015/03/09 | 306 | 306 | 302 | 304 | 51,000 |
2015/03/06 | 303 | 305 | 298 | 301 | 137,000 |
2015/03/05 | 306 | 306 | 302 | 302 | 84,000 |
2015/03/04 | 310 | 310 | 303 | 306 | 68,000 |
2015/03/03 | 313 | 313 | 309 | 309 | 48,000 |
2015/03/02 | 314 | 315 | 313 | 313 | 37,000 |
2015/02/27 | 315 | 317 | 315 | 316 | 26,000 |
2015/02/26 | 320 | 320 | 313 | 317 | 76,000 |
2015/02/25 | 320 | 320 | 319 | 320 | 25,000 |
2015/02/24 | 320 | 320 | 319 | 320 | 19,000 |
2015/02/23 | 320 | 320 | 319 | 320 | 19,000 |
2015/02/20 | 319 | 319 | 318 | 319 | 13,000 |
2015/02/19 | 320 | 320 | 317 | 319 | 74,000 |
2015/02/18 | 320 | 320 | 319 | 320 | 23,000 |
2015/02/17 | 321 | 321 | 319 | 320 | 16,000 |
2015/02/16 | 320 | 320 | 319 | 320 | 20,000 |
2015/02/13 | 318 | 320 | 318 | 320 | 11,000 |
2015/02/12 | 319 | 320 | 318 | 320 | 21,000 |
2015/02/10 | 320 | 320 | 318 | 318 | 17,000 |
2015/02/09 | 320 | 321 | 319 | 321 | 25,000 |
2015/02/06 | 318 | 320 | 317 | 320 | 20,000 |
2015/02/05 | 319 | 319 | 317 | 318 | 12,000 |
2015/02/04 | 317 | 322 | 317 | 321 | 28,000 |
2015/02/03 | 319 | 320 | 318 | 319 | 11,000 |
2015/02/02 | 319 | 321 | 318 | 320 | 7,000 |
2015/01/30 | 317 | 321 | 315 | 319 | 40,000 |
2015/01/29 | 317 | 317 | 316 | 316 | 13,000 |
2015/01/28 | 316 | 320 | 316 | 320 | 14,000 |
2015/01/27 | 320 | 322 | 319 | 320 | 19,000 |
2015/01/26 | 317 | 325 | 315 | 325 | 68,000 |
2015/01/23 | 317 | 318 | 316 | 318 | 20,000 |
2015/01/22 | 319 | 322 | 318 | 318 | 35,000 |
2015/01/21 | 321 | 321 | 316 | 320 | 13,000 |
2015/01/20 | 321 | 325 | 321 | 321 | 13,000 |
2015/01/19 | 323 | 323 | 316 | 316 | 23,000 |
2015/01/16 | 328 | 328 | 320 | 321 | 29,000 |
2015/01/15 | 329 | 329 | 329 | 329 | 2,000 |
2015/01/14 | 335 | 335 | 328 | 332 | 35,000 |
2015/01/13 | 335 | 344 | 331 | 335 | 94,000 |
2015/01/09 | 320 | 331 | 320 | 330 | 82,000 |
2015/01/08 | 315 | 319 | 313 | 318 | 32,000 |
2015/01/07 | 310 | 315 | 310 | 315 | 19,000 |
2015/01/06 | 315 | 316 | 310 | 310 | 27,000 |
2015/01/05 | 315 | 315 | 312 | 315 | 44,000 |