1. HOME >
  2. 株価時系列 >
  3. 9701 >
  4. 1988年

9701 (株)東京會舘 の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-212,0542,0542,0542,05499819,788.10
1988-12-192,0242,0242,0242,0243,99119,499
1988-12-162,0242,0242,0242,02499819,499
1988-12-152,0242,0242,0242,0241,99619,499
1988-12-142,0242,0242,0242,0242,99419,499
1988-12-122,0242,0242,0242,02499819,499
1988-12-082,0042,0342,0042,0349,97819,595.40
1988-12-071,9341,9741,9341,9742,99419,017.30
1988-11-302,0342,0342,0342,03499819,595.40
1988-11-141,9642,0041,9642,0041,99619,306.40
1988-11-102,0042,0042,0042,00499819,306.40
1988-11-052,0042,0042,0042,0041,99619,306.40
1988-11-022,0042,0042,0042,0043,99119,306.40
1988-11-012,0442,0442,0442,04499819,691.70
1988-10-312,0242,0342,0242,0341,99619,595.40
1988-10-282,0542,0542,0542,0542,99419,788.10
1988-10-272,0542,0542,0542,0541,99619,788.10
1988-10-052,0642,0642,0642,06499819,884.40
1988-10-012,0642,0742,0642,0741,99619,980.70
1988-09-302,0742,0742,0742,0746,98519,980.70
1988-09-052,1852,1952,1552,1552,99420,761.10
1988-08-312,1952,2052,1952,2053,99121,242.80
1988-08-122,1952,1952,1952,19599821,146.40
1988-08-112,1052,1052,1052,10599820,279.40
1988-08-052,1952,2052,1952,2051,99621,242.80
1988-07-272,2252,2252,2052,2051,99621,242.80
1988-07-252,2352,2352,2352,23599821,531.80
1988-07-232,2352,2352,2352,23599821,531.80
1988-07-192,2652,2652,2452,2453,99121,628.10
1988-07-182,2652,2652,2352,2351,99621,531.80
1988-07-152,2452,2452,2352,2351,99621,531.80
1988-07-132,2052,2052,2052,20599821,242.80
1988-07-122,1552,1552,1552,15599820,761.10
1988-07-082,1152,1152,1152,1152,99420,375.70
1988-07-072,0952,1052,0952,1059,97820,279.40
1988-07-062,0842,0842,0842,08499820,077.10
1988-07-052,0042,0842,0042,0842,99420,077.10
1988-07-012,0042,0042,0042,00499819,306.40
1988-06-292,0042,0042,0042,00499819,306.40
1988-06-152,0542,0542,0542,05499819,788.10
1988-06-131,9941,9941,9941,99499819,210
1988-06-062,0042,0342,0042,0341,99619,595.40
1988-06-022,0042,0042,0042,00499819,306.40
1988-05-242,0042,0042,0042,0041,99619,306.40
1988-05-202,0042,0042,0042,00499819,306.40
1988-05-192,0042,0042,0042,00499819,306.40
1988-05-182,0042,0042,0042,00499819,306.40
1988-05-172,0042,0042,0042,0041,99619,306.40
1988-05-111,9541,9541,9541,95499818,824.70
1988-05-091,9641,9641,9641,96499818,921
1988-05-061,9441,9841,9441,9841,99619,113.70
1988-04-231,9641,9641,9641,96499818,921
1988-04-201,9441,9641,9441,9641,99618,921
1988-04-141,9641,9641,9641,96499818,921
1988-03-311,9542,0041,9542,0041,99619,306.40
1988-03-221,9541,9541,9541,95499818,824.70
1988-03-142,0042,0042,0042,00499819,306.40
1988-03-112,0042,0042,0042,0041,99619,306.40
1988-03-071,9341,9341,9341,9341,99618,632
1988-03-052,0042,0041,9741,9742,99419,017.30
1988-02-291,9742,0041,9742,0041,99619,306.40
1988-02-271,9641,9641,9641,9641,99618,921
1988-02-251,9641,9641,9641,9641,99618,921
1988-02-241,9641,9641,9641,96499818,921
1988-02-221,9641,9641,9641,96499818,921
1988-02-182,0042,0042,0042,00499819,306.40
1988-02-161,9841,9841,9841,98499819,113.70
1988-02-061,9841,9841,9841,98499819,113.70
1988-02-041,9341,9341,9341,93499818,632
1988-02-011,9641,9641,9641,96499818,921
1988-01-261,9641,9641,9641,9641,99618,921
1988-01-131,9741,9741,9741,9741,99619,017.30
1988-01-051,9842,0041,9842,0044,98919,306.40

分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-01-26]1株→1.038株 [1986-12-24]1株→1.055株 [1986-09-26]1株→1.1株 [1984-08-28]1株→1.051株 [1983-09-27]1株→1.1株