1. HOME >
  2. 株価時系列 >
  3. 9701 >
  4. 1984年

9701 (株)東京會舘 の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-287287287287281,0026,043.50
1984-12-257187187187181,0025,960.48
1984-12-247047047047041,0025,844.26
1984-12-217237237237231,0026,001.99
1984-12-127137187137182,0055,960.48
1984-12-117087087087081,0025,877.47
1984-12-0771371871071819,0445,960.48
1984-12-057137137137135,0125,918.98
1984-11-297137137137131,0025,918.98
1984-11-207137137137131,0025,918.98
1984-11-177087087087081,0025,877.47
1984-11-077047047047041,0025,844.26
1984-11-057087087087085,0125,877.47
1984-10-257087087087081,0025,877.47
1984-10-187087087087081,0025,877.47
1984-10-157057057057051,0025,852.56
1984-10-057047047047044,0095,844.26
1984-10-027037067037065,0125,860.87
1984-10-016986986986983,0075,794.45
1984-09-057037037037036,0145,835.96
1984-08-296937036937032,0055,835.96
1984-08-286986986986981,0025,794.45
1984-08-277327327327321,0045,781.85
1984-08-217277277277274,0145,742.36
1984-08-207277277277276,0225,742.36
1984-08-147327327327321,0045,781.85
1984-08-077277277277271,0045,742.36
1984-08-067227227227226,0225,702.87
1984-08-017227227227221,0045,702.87
1984-07-217177177177171,0045,663.37
1984-07-187007177007175,0185,663.37
1984-07-177177177177174,0145,663.37
1984-07-167177177177173,0115,663.37
1984-07-137177177177172,0075,663.37
1984-07-127177177177171,0045,663.37
1984-07-117177177177174,0145,663.37
1984-07-107177177177171,0045,663.37
1984-07-077177177177173,0115,663.37
1984-07-067177177177171,0045,663.37
1984-07-057097177077079,0335,584.39
1984-07-047197197197196,0225,679.17
1984-07-036986986986981,0045,513.30
1984-07-026976976976972,0075,505.40
1984-06-276976976976971,0045,505.40
1984-06-216976976976972,0075,505.40
1984-06-196976976976971,0045,505.40
1984-06-056976976976975,0185,505.40
1984-05-306976976976971,0045,505.40
1984-05-296896976896972,0075,505.40
1984-05-286896896896894,0145,442.21
1984-05-256896896896893,0115,442.21
1984-05-216896896896891,0045,442.21
1984-05-106896896896892,0075,442.21
1984-05-086886886886881,0045,434.31
1984-05-076836886836883,0115,434.31
1984-05-046786786786781,0045,355.32
1984-04-256786796786794,0145,363.22
1984-04-246796796796791,0045,363.22
1984-04-216686686686682,0075,276.34
1984-04-106786786786781,0045,355.32
1984-04-096786786786781,0045,355.32
1984-04-056786786676789,0335,355.32
1984-03-316686786686782,0075,355.32
1984-03-306486686486682,0075,276.34
1984-03-296686686686681,0045,276.34
1984-03-266636636636631,0045,236.84
1984-03-056386386386386,0225,039.38
1984-02-216386386386381,0045,039.38
1984-02-206386386386382,0075,039.38
1984-02-136386386386382,0075,039.38
1984-02-086386386386382,0075,039.38
1984-02-076386386386382,0075,039.38
1984-02-066416416416416,0225,063.07
1984-01-2763863863863819,0695,039.38
1984-01-206386386386382,0075,039.38
1984-01-106186186186183,0114,881.40
1984-01-096186186186181,0044,881.40
1984-01-066186186186182,0074,881.40
1984-01-0561861861861812,0434,881.40

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