1. HOME >
  2. 株価時系列 >
  3. 9701 >
  4. 1990年

9701 (株)東京會舘 の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-272,4002,4002,4002,4001,00024,000
1990-12-252,3602,3602,3602,3601,00023,600
1990-12-212,4002,4002,4002,4001,00024,000
1990-12-192,4002,4002,4002,4002,00024,000
1990-12-102,3402,3402,3402,3401,00023,400
1990-12-072,3002,3002,2902,3005,00023,000
1990-12-062,2702,2702,2702,2701,00022,700
1990-12-052,2102,2402,2102,2405,00022,400
1990-11-292,2102,2202,1802,2204,00022,200
1990-11-272,2102,2102,2102,2103,00022,100
1990-11-262,2102,2102,2102,2102,00022,100
1990-11-202,2502,2502,2502,2503,00022,500
1990-11-192,2502,2502,2502,2504,00022,500
1990-11-142,2502,2502,2502,2501,00022,500
1990-11-072,2502,2502,2502,2502,00022,500
1990-11-052,3002,3002,3002,3002,00023,000
1990-10-302,2502,2502,2502,25015,00022,500
1990-10-252,3002,3002,3002,3002,00023,000
1990-10-092,3002,3002,2902,30012,00023,000
1990-10-052,2002,2002,2002,2002,00022,000
1990-10-022,2102,2102,2102,2104,00022,100
1990-09-272,3502,3502,3502,3505,00023,500
1990-09-212,4302,4302,4302,4301,00024,300
1990-09-052,4902,4902,4902,4903,00024,900
1990-08-292,5002,5002,5002,5001,00025,000
1990-08-162,5002,5002,5002,5001,00025,000
1990-08-152,4302,4302,4302,4301,00024,300
1990-08-142,4702,4702,4702,4701,00024,700
1990-08-132,5102,5102,5102,5101,00025,100
1990-08-102,5502,5502,5502,5502,00025,500
1990-08-092,5502,5502,5502,5501,00025,500
1990-08-082,5702,5702,5702,5701,00025,700
1990-08-062,6002,6002,6002,6003,00026,000
1990-08-012,5702,5702,5702,5701,00025,700
1990-07-302,5802,5802,5802,5801,00025,800
1990-07-232,5902,5902,5902,5903,00025,900
1990-07-122,5902,5902,5902,5901,00025,900
1990-07-112,5902,5902,5902,5908,00025,900
1990-07-092,5902,6002,5902,6007,00026,000
1990-07-062,5902,5902,5902,5903,00025,900
1990-07-052,5902,5902,5902,5901,00025,900
1990-06-182,6902,6902,6902,6901,00026,900
1990-06-142,6502,6502,6502,6501,00026,500
1990-06-132,6002,6102,6002,6103,00026,100
1990-06-052,6002,6202,6002,6205,00026,200
1990-05-292,6302,6302,6302,6301,00026,300
1990-05-282,5902,6302,5902,6302,00026,300
1990-05-242,6302,6302,6302,6301,00026,300
1990-05-072,6502,6502,6502,6502,00026,500
1990-05-012,6502,6502,6502,6501,00026,500
1990-04-182,6502,6502,6502,6502,00026,500
1990-04-062,6902,6902,6902,6902,00026,900
1990-04-052,7002,7402,7002,7402,00027,400
1990-03-262,7502,7502,7502,7501,00027,500
1990-03-152,7002,7502,7002,7502,00027,500
1990-03-142,7002,7002,7002,7001,00027,000
1990-03-122,7802,7802,7802,7802,00027,800
1990-03-092,7502,7802,7502,7802,00027,800
1990-03-052,7902,7902,7902,7902,00027,900
1990-02-092,7902,8002,7902,8004,00028,000
1990-02-072,8002,8002,8002,8003,00028,000
1990-01-262,8002,8002,8002,8002,00028,000
1990-01-242,8062,8062,8062,80699827,032.80
1990-01-192,8362,8562,8362,85620,95527,514.50
1990-01-172,8062,8562,8062,85612,97227,514.50
1990-01-162,8362,8362,8362,8361,99627,321.80
1990-01-122,8162,8162,8162,8162,99427,129.10
1990-01-102,7062,7062,7062,70699826,069.40
1990-01-092,6762,6762,6762,67699825,780.30
1990-01-082,5552,5552,5552,5552,99424,614.60
1990-01-052,5452,5552,5452,5551,99624,614.60
1990-01-042,5552,5552,5452,5451,99624,518.30

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