9701 (株)東京會舘の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,545	2,545	2,545	2,545	998	24,518.30
1989-12-28	2,505	2,505	2,505	2,505	998	24,132.90
1989-12-07	2,505	2,505	2,505	2,505	1,996	24,132.90
1989-12-06	2,505	2,505	2,505	2,505	7,983	24,132.90
1989-12-05	2,495	2,495	2,495	2,495	1,996	24,036.60
1989-12-01	2,455	2,455	2,455	2,455	998	23,651.30
1989-11-27	2,495	2,495	2,495	2,495	998	24,036.60
1989-11-16	2,495	2,495	2,495	2,495	998	24,036.60
1989-11-15	2,485	2,485	2,485	2,485	4,989	23,940.30
1989-11-08	2,405	2,405	2,405	2,405	998	23,169.60
1989-11-06	2,405	2,405	2,405	2,405	998	23,169.60
1989-11-02	2,375	2,375	2,375	2,375	998	22,880.50
1989-10-31	2,375	2,375	2,375	2,375	998	22,880.50
1989-10-27	2,415	2,455	2,415	2,455	8,981	23,651.30
1989-10-26	2,415	2,415	2,415	2,415	2,994	23,265.90
1989-10-25	2,415	2,415	2,415	2,415	1,996	23,265.90
1989-10-23	2,415	2,415	2,415	2,415	1,996	23,265.90
1989-10-13	2,415	2,415	2,415	2,415	998	23,265.90
1989-10-06	2,405	2,405	2,405	2,405	998	23,169.60
1989-10-04	2,255	2,255	2,255	2,255	998	21,724.50
1989-10-03	2,205	2,305	2,205	2,255	11,974	21,724.50
1989-10-02	2,285	2,305	2,285	2,305	11,974	22,206.20
1989-09-29	2,155	2,205	2,155	2,205	2,994	21,242.80
1989-09-28	2,145	2,155	2,095	2,155	3,991	20,761.10
1989-09-26	2,155	2,155	2,155	2,155	998	20,761.10
1989-09-25	2,095	2,095	2,095	2,095	1,996	20,183
1989-09-20	2,145	2,145	2,145	2,145	998	20,664.70
1989-09-05	2,125	2,165	2,125	2,165	1,996	20,857.40
1989-09-04	2,125	2,125	2,125	2,125	998	20,472.10
1989-09-01	2,105	2,105	2,105	2,105	4,989	20,279.40
1989-08-29	2,095	2,105	2,095	2,105	1,996	20,279.40
1989-08-04	2,145	2,145	2,084	2,145	16,963	20,664.70
1989-07-26	2,155	2,155	2,155	2,155	998	20,761.10
1989-07-10	2,155	2,155	2,155	2,155	998	20,761.10
1989-07-07	2,155	2,155	2,155	2,155	2,994	20,761.10
1989-07-06	2,074	2,105	2,074	2,105	7,983	20,279.40
1989-07-05	2,054	2,074	2,044	2,074	11,974	19,980.70
1989-06-23	2,044	2,044	2,044	2,044	1,996	19,691.70
1989-06-22	2,115	2,115	2,115	2,115	1,996	20,375.70
1989-06-20	2,115	2,115	2,115	2,115	2,994	20,375.70
1989-06-07	2,155	2,155	2,155	2,155	998	20,761.10
1989-06-05	2,155	2,155	2,155	2,155	1,996	20,761.10
1989-05-30	2,155	2,155	2,155	2,155	998	20,761.10
1989-05-08	2,155	2,155	2,155	2,155	59,871	20,761.10
1989-04-28	2,155	2,155	2,155	2,155	1,996	20,761.10
1989-04-05	2,155	2,155	2,155	2,155	1,996	20,761.10
1989-03-23	2,105	2,155	2,105	2,155	2,994	20,761.10
1989-03-03	2,155	2,155	2,155	2,155	1,996	20,761.10
1989-03-01	2,155	2,155	2,155	2,155	1,996	20,761.10
1989-02-27	2,105	2,155	2,105	2,155	2,994	20,761.10
1989-02-23	2,115	2,115	2,115	2,115	998	20,375.70
1989-02-22	2,024	2,024	2,024	2,024	998	19,499
1989-02-21	2,105	2,105	2,105	2,105	998	20,279.40
1989-02-08	2,155	2,155	2,155	2,155	1,996	20,761.10
1989-02-07	2,155	2,155	2,155	2,155	998	20,761.10
1989-02-06	2,155	2,155	2,155	2,155	998	20,761.10
1989-01-31	2,155	2,155	2,155	2,155	1,996	20,761.10
1989-01-26	2,155	2,155	2,155	2,155	998	20,761.10
1989-01-19	2,135	2,135	2,135	2,135	1,996	20,568.40
1989-01-12	2,054	2,054	2,054	2,054	998	19,788.10
1989-01-05	2,054	2,054	2,054	2,054	3,991	19,788.10

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

2024年05月
日	月	火	水	木	金	土
« 04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 [1989年度]

9701 (株)東京會舘の時系列データ [1989年度]