1. HOME >
  2. 株価時系列 >
  3. 9701 >
  4. 2011年

9701 (株)東京會舘 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302812812812812,0002,810
2011-12-292852852812812,0002,810
2011-12-282852862842866,0002,860
2011-12-272802802802805,0002,800
2011-12-262822822822823,0002,820
2011-12-222822822822822,0002,820
2011-12-2128128628028011,0002,800
2011-12-192812812812812,0002,810
2011-12-152832832832832,0002,830
2011-12-142832852832852,0002,850
2011-12-1229129129029014,0002,900
2011-12-092852862852869,0002,860
2011-12-082802802802802,0002,800
2011-12-062802802802802,0002,800
2011-12-052802802802803,0002,800
2011-12-022792802792807,0002,800
2011-12-012782792752798,0002,790
2011-11-302762782762783,0002,780
2011-11-282812812762774,0002,770
2011-11-252742752742759,0002,750
2011-11-242742742742742,0002,740
2011-11-222742742742741,0002,740
2011-11-182752762752762,0002,760
2011-11-1727227627127186,0002,710
2011-11-162962962962963,0002,960
2011-11-152962962962963,0002,960
2011-11-112962962962961,0002,960
2011-11-1030130129629615,0002,960
2011-11-093003012953016,0003,010
2011-11-082952952952951,0002,950
2011-11-072972972972974,0002,970
2011-11-042972972962964,0002,960
2011-11-022972972972971,0002,970
2011-10-312982982952957,0002,950
2011-10-282973052972976,0002,970
2011-10-272972972972971,0002,970
2011-10-262992992982982,0002,980
2011-10-212962962962961,0002,960
2011-10-122982982982982,0002,980
2011-10-1130630630630612,0003,060
2011-10-073053063053065,0003,060
2011-10-063053053053051,0003,050
2011-10-053053053013015,0003,010
2011-10-043043043033032,0003,030
2011-10-033053053053051,0003,050
2011-09-283053053053051,0003,050
2011-09-263073072992993,0002,990
2011-09-223043043043041,0003,040
2011-09-213033043033045,0003,040
2011-09-163033033033033,0003,030
2011-09-153003032953035,0003,030
2011-09-143003002952953,0002,950
2011-09-1230530529729714,0002,970
2011-09-093003043003046,0003,040
2011-09-082962962962961,0002,960
2011-09-062922922922921,0002,920
2011-09-053003002962964,0002,960
2011-09-022992992992991,0002,990
2011-08-302932932932931,0002,930
2011-08-262942942892949,0002,940
2011-08-252922922912916,0002,910
2011-08-242922922922923,0002,920
2011-08-192982982982981,0002,980
2011-08-172912912912912,0002,910
2011-08-162992992912912,0002,910
2011-08-152912912912911,0002,910
2011-08-112942942942941,0002,940
2011-08-1029329329329313,0002,930
2011-08-0928428528028510,0002,850
2011-08-0828029727627610,0002,760
2011-08-052802802802808,0002,800
2011-08-042882902802809,0002,800
2011-08-032902952872906,0002,900
2011-08-022952952922927,0002,920
2011-08-012962962952954,0002,950
2011-07-292962962962961,0002,960
2011-07-282962962962962,0002,960
2011-07-273013013013011,0003,010
2011-07-262963012963017,0003,010
2011-07-252982982972976,0002,970
2011-07-222972982972974,0002,970
2011-07-212972982972973,0002,970
2011-07-202982982972973,0002,970
2011-07-193003002982986,0002,980
2011-07-153003003003003,0003,000
2011-07-143013013003013,0003,010
2011-07-133023023013012,0003,010
2011-07-1230730730030624,0003,060
2011-07-1130530530030020,0003,000
2011-07-0830530530130519,0003,050
2011-07-073073073023023,0003,020
2011-07-063053063053062,0003,060
2011-07-053073073073074,0003,070
2011-07-043023023003006,0003,000
2011-07-013003033003025,0003,020
2011-06-303003002983007,0003,000
2011-06-293023053023052,0003,050
2011-06-283103103103101,0003,100
2011-06-273073073073073,0003,070
2011-06-243073073073071,0003,070
2011-06-233023083023087,0003,080
2011-06-223043043043041,0003,040
2011-06-1531031930530517,0003,050
2011-06-1031631631631611,0003,160
2011-06-093113113043086,0003,080
2011-06-082963032963033,0003,030
2011-06-063083083003009,0003,000
2011-06-033053053053051,0003,050
2011-06-023053053053052,0003,050
2011-06-013053053053052,0003,050
2011-05-313103103103101,0003,100
2011-05-273013093013092,0003,090
2011-05-263103103033033,0003,030
2011-05-253013033013032,0003,030
2011-05-243053053013015,0003,010
2011-05-233133133133131,0003,130
2011-05-183083143063064,0003,060
2011-05-173073093013095,0003,090
2011-05-163153153153151,0003,150
2011-05-133213213173176,0003,170
2011-05-123123133053133,0003,130
2011-05-113043043043041,0003,040
2011-05-1031031030430416,0003,040
2011-05-0931231631231511,0003,150
2011-05-063103103103104,0003,100
2011-05-023093093083082,0003,080
2011-04-283023093023093,0003,090
2011-04-273103103103101,0003,100
2011-04-263103103103103,0003,100
2011-04-253003023003022,0003,020
2011-04-223003003003001,0003,000
2011-04-213003003003001,0003,000
2011-04-203003003003001,0003,000
2011-04-193003003003001,0003,000
2011-04-182962962962962,0002,960
2011-04-143003003003001,0003,000
2011-04-132993002993002,0003,000
2011-04-122992992992993,0002,990
2011-04-1130030030030020,0003,000
2011-04-0829930029930018,0003,000
2011-04-072962962952955,0002,950
2011-04-053073073003007,0003,000
2011-04-043073073073074,0003,070
2011-03-313023083003083,0003,080
2011-03-303093103093102,0003,100
2011-03-293093133093133,0003,130
2011-03-2833333331032017,0003,200
2011-03-2531832831532820,0003,280
2011-03-243203203163165,0003,160
2011-03-233293293293291,0003,290
2011-03-2231932131932112,0003,210
2011-03-183053213053214,0003,210
2011-03-173003153003074,0003,070
2011-03-1628230928230310,0003,030
2011-03-1530430428128113,0002,810
2011-03-1431831930431214,0003,120
2011-03-113363363313317,0003,310
2011-03-1034134533733716,0003,370
2011-03-0934234534134513,0003,450
2011-03-083323393323394,0003,390
2011-03-073303303303307,0003,300
2011-03-043293303283285,0003,280
2011-03-023263263263261,0003,260
2011-03-013273273263263,0003,260
2011-02-283243303243303,0003,300
2011-02-253213233213234,0003,230
2011-02-2432732731832115,0003,210
2011-02-233303303283299,0003,290
2011-02-223303303303303,0003,300
2011-02-213293293293291,0003,290
2011-02-183243283243285,0003,280
2011-02-173253263243244,0003,240
2011-02-163233233213234,0003,230
2011-02-153303303263266,0003,260
2011-02-143303303303305,0003,300
2011-02-1032632632332312,0003,230
2011-02-093193253193239,0003,230
2011-02-083183183143185,0003,180
2011-02-073193193193193,0003,190
2011-02-043153153123129,0003,120
2011-02-033133133123123,0003,120
2011-02-023123123123121,0003,120
2011-02-013133133113117,0003,110
2011-01-313163163103157,0003,150
2011-01-283133133083083,0003,080
2011-01-2731031030630813,0003,080
2011-01-263123123123121,0003,120
2011-01-253123133113114,0003,110
2011-01-243063093063093,0003,090
2011-01-2130330430330310,0003,030
2011-01-2030730830530513,0003,050
2011-01-1930830830630818,0003,080
2011-01-183103103083083,0003,080
2011-01-173103103103102,0003,100
2011-01-1431231231031016,0003,100
2011-01-133103113093095,0003,090
2011-01-123103103093093,0003,090
2011-01-1131231231031015,0003,100
2011-01-0731331331131213,0003,120
2011-01-0631131131031010,0003,100
2011-01-0531431831031016,0003,100
2011-01-043103133103104,0003,100

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