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
1988-12-21	2,054	2,054	2,054	2,054	998	19,788.10
1988-12-19	2,024	2,024	2,024	2,024	3,991	19,499
1988-12-16	2,024	2,024	2,024	2,024	998	19,499
1988-12-15	2,024	2,024	2,024	2,024	1,996	19,499
1988-12-14	2,024	2,024	2,024	2,024	2,994	19,499
1988-12-12	2,024	2,024	2,024	2,024	998	19,499
1988-12-08	2,004	2,034	2,004	2,034	9,978	19,595.40
1988-12-07	1,934	1,974	1,934	1,974	2,994	19,017.30
1988-11-30	2,034	2,034	2,034	2,034	998	19,595.40
1988-11-14	1,964	2,004	1,964	2,004	1,996	19,306.40
1988-11-10	2,004	2,004	2,004	2,004	998	19,306.40
1988-11-05	2,004	2,004	2,004	2,004	1,996	19,306.40
1988-11-02	2,004	2,004	2,004	2,004	3,991	19,306.40
1988-11-01	2,044	2,044	2,044	2,044	998	19,691.70
1988-10-31	2,024	2,034	2,024	2,034	1,996	19,595.40
1988-10-28	2,054	2,054	2,054	2,054	2,994	19,788.10
1988-10-27	2,054	2,054	2,054	2,054	1,996	19,788.10
1988-10-05	2,064	2,064	2,064	2,064	998	19,884.40
1988-10-01	2,064	2,074	2,064	2,074	1,996	19,980.70
1988-09-30	2,074	2,074	2,074	2,074	6,985	19,980.70
1988-09-05	2,185	2,195	2,155	2,155	2,994	20,761.10
1988-08-31	2,195	2,205	2,195	2,205	3,991	21,242.80
1988-08-12	2,195	2,195	2,195	2,195	998	21,146.40
1988-08-11	2,105	2,105	2,105	2,105	998	20,279.40
1988-08-05	2,195	2,205	2,195	2,205	1,996	21,242.80
1988-07-27	2,225	2,225	2,205	2,205	1,996	21,242.80
1988-07-25	2,235	2,235	2,235	2,235	998	21,531.80
1988-07-23	2,235	2,235	2,235	2,235	998	21,531.80
1988-07-19	2,265	2,265	2,245	2,245	3,991	21,628.10
1988-07-18	2,265	2,265	2,235	2,235	1,996	21,531.80
1988-07-15	2,245	2,245	2,235	2,235	1,996	21,531.80
1988-07-13	2,205	2,205	2,205	2,205	998	21,242.80
1988-07-12	2,155	2,155	2,155	2,155	998	20,761.10
1988-07-08	2,115	2,115	2,115	2,115	2,994	20,375.70
1988-07-07	2,095	2,105	2,095	2,105	9,978	20,279.40
1988-07-06	2,084	2,084	2,084	2,084	998	20,077.10
1988-07-05	2,004	2,084	2,004	2,084	2,994	20,077.10
1988-07-01	2,004	2,004	2,004	2,004	998	19,306.40
1988-06-29	2,004	2,004	2,004	2,004	998	19,306.40
1988-06-15	2,054	2,054	2,054	2,054	998	19,788.10
1988-06-13	1,994	1,994	1,994	1,994	998	19,210
1988-06-06	2,004	2,034	2,004	2,034	1,996	19,595.40
1988-06-02	2,004	2,004	2,004	2,004	998	19,306.40
1988-05-24	2,004	2,004	2,004	2,004	1,996	19,306.40
1988-05-20	2,004	2,004	2,004	2,004	998	19,306.40
1988-05-19	2,004	2,004	2,004	2,004	998	19,306.40
1988-05-18	2,004	2,004	2,004	2,004	998	19,306.40
1988-05-17	2,004	2,004	2,004	2,004	1,996	19,306.40
1988-05-11	1,954	1,954	1,954	1,954	998	18,824.70
1988-05-09	1,964	1,964	1,964	1,964	998	18,921
1988-05-06	1,944	1,984	1,944	1,984	1,996	19,113.70
1988-04-23	1,964	1,964	1,964	1,964	998	18,921
1988-04-20	1,944	1,964	1,944	1,964	1,996	18,921
1988-04-14	1,964	1,964	1,964	1,964	998	18,921
1988-03-31	1,954	2,004	1,954	2,004	1,996	19,306.40
1988-03-22	1,954	1,954	1,954	1,954	998	18,824.70
1988-03-14	2,004	2,004	2,004	2,004	998	19,306.40
1988-03-11	2,004	2,004	2,004	2,004	1,996	19,306.40
1988-03-07	1,934	1,934	1,934	1,934	1,996	18,632
1988-03-05	2,004	2,004	1,974	1,974	2,994	19,017.30
1988-02-29	1,974	2,004	1,974	2,004	1,996	19,306.40
1988-02-27	1,964	1,964	1,964	1,964	1,996	18,921
1988-02-25	1,964	1,964	1,964	1,964	1,996	18,921
1988-02-24	1,964	1,964	1,964	1,964	998	18,921
1988-02-22	1,964	1,964	1,964	1,964	998	18,921
1988-02-18	2,004	2,004	2,004	2,004	998	19,306.40
1988-02-16	1,984	1,984	1,984	1,984	998	19,113.70
1988-02-06	1,984	1,984	1,984	1,984	998	19,113.70
1988-02-04	1,934	1,934	1,934	1,934	998	18,632
1988-02-01	1,964	1,964	1,964	1,964	998	18,921
1988-01-26	1,964	1,964	1,964	1,964	1,996	18,921
1988-01-13	1,974	1,974	1,974	1,974	1,996	19,017.30
1988-01-05	1,984	2,004	1,984	2,004	4,989	19,306.40

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9701 (株)東京會舘 の時系列データ [1988年度]

9701 (株)東京會舘の時系列データ [1988年度]