1. HOME >
  2. 株価時系列 >
  3. 9701 >
  4. 1986年

9701 (株)東京會舘 の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-251,6341,6341,6341,63499815,741.80
1986-12-241,6341,6341,6341,63499815,741.80
1986-12-231,6261,6261,6261,6262,00514,848.10
1986-12-191,6061,6061,6061,6062,00514,665.50
1986-12-171,6061,6061,6061,6062,00514,665.50
1986-12-161,5961,6061,5961,6062,00514,665.50
1986-12-151,5961,5961,5961,5962,00514,574.10
1986-12-051,5661,5961,5661,59611,02614,574.10
1986-12-031,5961,5961,5961,5964,00914,574.10
1986-12-011,5961,5961,5961,5962,00514,574.10
1986-11-291,5461,5861,5461,5862,00514,482.80
1986-11-271,5461,5461,5461,5462,00514,117.60
1986-11-211,5861,5861,5861,5861,00214,482.80
1986-11-141,5461,5461,5461,5462,00514,117.60
1986-10-271,5261,5461,5261,5463,00714,117.60
1986-10-061,4971,5261,4971,5264,00913,934.90
1986-10-021,5261,5261,5261,5261,00213,934.90
1986-09-261,4471,4971,4471,4972,00513,670.10
1986-09-241,5961,5961,5961,5963,00713,249.20
1986-09-221,5861,5861,5861,5861,00213,166.20
1986-09-111,5861,5861,5861,5864,00913,166.20
1986-09-101,5861,5861,5861,5861,00213,166.20
1986-09-051,5461,5461,5461,5462,00512,834.10
1986-09-031,5461,5461,5461,5461,00212,834.10
1986-09-021,5461,5461,5461,5461,00212,834.10
1986-09-011,5461,5461,5461,5461,00212,834.10
1986-08-281,4971,5261,4971,4976,01412,427.40
1986-08-121,4871,4871,4871,4872,00512,344.30
1986-08-111,4571,4571,4571,4572,00512,095.30
1986-08-061,4571,4571,4571,4572,00512,095.30
1986-08-051,4471,4471,4471,4471,00212,012.30
1986-07-301,3971,3971,3971,3971,00211,597.20
1986-07-281,3471,3571,3371,3574,00911,265.20
1986-07-231,3571,3571,3571,3571,00211,265.20
1986-07-221,3371,3371,3371,3372,00511,099.10
1986-07-211,3371,3371,3371,3371,00211,099.10
1986-07-171,3371,3371,3371,3373,00711,099.10
1986-07-081,3471,3471,3471,3473,00711,182.10
1986-07-051,3171,3471,3171,34713,03011,182.10
1986-07-041,2971,3071,2971,3073,00710,850.10
1986-07-021,2971,2971,2971,2972,00510,767.10
1986-07-011,2971,2971,2971,2971,00210,767.10
1986-06-241,3071,3071,3071,3073,00710,850.10
1986-06-211,2971,3071,2971,3072,00510,850.10
1986-06-201,2871,2871,2871,2871,00210,684
1986-06-191,2771,2771,2771,2772,00510,601
1986-06-131,2871,2971,2871,2973,00710,767.10
1986-06-121,2771,2771,2771,2771,00210,601
1986-06-111,2771,2771,2771,2772,00510,601
1986-06-051,2671,2771,2671,2772,00510,601
1986-05-311,2771,2771,2771,2771,00210,601
1986-05-281,2571,2671,2471,2673,00710,518
1986-05-191,2771,2971,2771,2974,00910,767.10
1986-05-091,2671,3171,2671,3178,01910,933.10
1986-05-061,2871,2871,2871,2874,00910,684
1986-04-301,3171,3271,3171,3273,00711,016.10
1986-04-281,3271,3271,3271,3271,00211,016.10
1986-04-231,3371,3371,3371,3372,00511,099.10
1986-04-151,3371,3371,3371,3371,00211,099.10
1986-04-091,3371,3471,3371,3475,01211,182.10
1986-04-051,3471,3471,3471,3471,00211,182.10
1986-04-041,3371,3371,3371,3373,00711,099.10
1986-04-031,2971,3371,2971,3373,00711,099.10
1986-04-021,3371,3371,3371,33733,07711,099.10
1986-03-221,3971,3971,3971,3975,01211,597.20
1986-03-141,3971,3971,3971,3971,00211,597.20
1986-03-121,3871,4071,3871,4073,00711,680.20
1986-03-111,4071,4071,3871,3874,00911,514.20
1986-03-101,4071,4071,4071,4071,00211,680.20
1986-03-061,4071,4071,4071,4071,00211,680.20
1986-03-051,3971,3971,3971,3974,00911,597.20
1986-03-011,3871,3971,3871,3973,00711,597.20
1986-02-271,3971,3971,3971,3974,00911,597.20
1986-02-261,3971,3971,3971,3977,01611,597.20
1986-02-251,4071,4071,4071,4072,00511,680.20
1986-02-221,3971,3971,3971,3976,01411,597.20
1986-02-061,2071,2171,1971,19715,0359,936.91
1986-01-189579579579575,0127,944.55
1986-01-109579579579572,0057,944.55
1986-01-089589589579572,0057,944.55
1986-01-079589589589586,0147,952.85
1986-01-069599599599598,0197,961.15

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