1. HOME >
  2. 株価時系列 >
  3. 9701 >
  4. 2012年

9701 (株)東京會舘 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2831431830931820,0003,180
2012-12-273153173143147,0003,140
2012-12-263203213163165,0003,160
2012-12-2530831830631815,0003,180
2012-12-2130630730630715,0003,070
2012-12-203073103073104,0003,100
2012-12-193083083083083,0003,080
2012-12-183073103063106,0003,100
2012-12-173063133063117,0003,110
2012-12-143063063063063,0003,060
2012-12-133093093063063,0003,060
2012-12-123153153153154,0003,150
2012-12-113073073073072,0003,070
2012-12-1031331330730914,0003,090
2012-12-073133133103134,0003,130
2012-12-0630431130430611,0003,060
2012-12-053033043033044,0003,040
2012-12-043003023003004,0003,000
2012-12-0329630229630211,0003,020
2012-11-302932962932957,0002,950
2012-11-292932942932946,0002,940
2012-11-282942942932945,0002,940
2012-11-272952972952954,0002,950
2012-11-262972972972972,0002,970
2012-11-222952952942942,0002,940
2012-11-212952952952951,0002,950
2012-11-202962962952964,0002,960
2012-11-1929629729529713,0002,970
2012-11-163013013013012,0003,010
2012-11-152953012952988,0002,980
2012-11-142962962952952,0002,950
2012-11-132982982972972,0002,970
2012-11-1230130130130112,0003,010
2012-11-093003013003007,0003,000
2012-11-082962982952989,0002,980
2012-11-073003002992995,0002,990
2012-11-062992992992992,0002,990
2012-11-052992992992993,0002,990
2012-11-022972992972993,0002,990
2012-11-012972982972982,0002,980
2012-10-312942942942941,0002,940
2012-10-302962962962961,0002,960
2012-10-262952952952951,0002,950
2012-10-252902952902957,0002,950
2012-10-242922922922922,0002,920
2012-10-232922922922921,0002,920
2012-10-222942942942941,0002,940
2012-10-192952992942945,0002,940
2012-10-182952992952994,0002,990
2012-10-162952962952962,0002,960
2012-10-152952952952951,0002,950
2012-10-122962962962964,0002,960
2012-10-112972972972971,0002,970
2012-10-1029530329530320,0003,030
2012-10-092952952942956,0002,950
2012-10-0529529529529511,0002,950
2012-10-0429629929629610,0002,960
2012-10-032962962962961,0002,960
2012-10-022962962962961,0002,960
2012-10-012972982972973,0002,970
2012-09-282972972972971,0002,970
2012-09-263013013013012,0003,010
2012-09-242972972972972,0002,970
2012-09-212962962962961,0002,960
2012-09-202972972972971,0002,970
2012-09-192972992972992,0002,990
2012-09-182972972972971,0002,970
2012-09-142952972952972,0002,970
2012-09-132942942942941,0002,940
2012-09-1230430429129412,0002,940
2012-09-113053053053051,0003,050
2012-09-1030230230030014,0003,000
2012-09-073043053033057,0003,050
2012-09-063013013013011,0003,010
2012-09-052963012963008,0003,000
2012-09-042982982962963,0002,960
2012-09-033003002992992,0002,990
2012-08-313003003003002,0003,000
2012-08-282992992992991,0002,990
2012-08-273003053003056,0003,050
2012-08-233003003003001,0003,000
2012-08-212962962962961,0002,960
2012-08-202972972972972,0002,970
2012-08-142982982982981,0002,980
2012-08-1029729829629615,0002,960
2012-08-0930730729630217,0003,020
2012-08-083013063013064,0003,060
2012-08-073013013013012,0003,010
2012-08-063013013013012,0003,010
2012-08-033003002962964,0002,960
2012-08-022972982972982,0002,980
2012-07-303003003003002,0003,000
2012-07-263013013013011,0003,010
2012-07-253003003003001,0003,000
2012-07-233003002923004,0003,000
2012-07-202943002943009,0003,000
2012-07-192982982982982,0002,980
2012-07-183023033023032,0003,030
2012-07-173023023023021,0003,020
2012-07-133013013013011,0003,010
2012-07-1231231230130113,0003,010
2012-07-113083083083081,0003,080
2012-07-1031031030030036,0003,000
2012-07-093033083033058,0003,050
2012-07-0629830129829910,0002,990
2012-07-053023023023026,0003,020
2012-07-043023023023021,0003,020
2012-07-033033033023022,0003,020
2012-07-023043043043041,0003,040
2012-06-293013013013011,0003,010
2012-06-283013013013012,0003,010
2012-06-273013012982993,0002,990
2012-06-263053053053051,0003,050
2012-06-253013043013043,0003,040
2012-06-222972972972973,0002,970
2012-06-213013013013011,0003,010
2012-06-203013013013011,0003,010
2012-06-193053053053051,0003,050
2012-06-183053053053051,0003,050
2012-06-153013053013053,0003,050
2012-06-1131931930530513,0003,050
2012-06-083113133053134,0003,130
2012-06-063043043043041,0003,040
2012-06-053103103053057,0003,050
2012-06-043123123103102,0003,100
2012-06-013133133133131,0003,130
2012-05-3132532532532515,0003,250
2012-05-292942942942941,0002,940
2012-05-282982982982982,0002,980
2012-05-232902902902903,0002,900
2012-05-182852852852852,0002,850
2012-05-162922922912912,0002,910
2012-05-152982982982981,0002,980
2012-05-1030430430230213,0003,020
2012-05-093023033023026,0003,020
2012-05-082993002993004,0003,000
2012-05-072992992992994,0002,990
2012-05-022962972962973,0002,970
2012-05-013103102932935,0002,930
2012-04-272992992942944,0002,940
2012-04-262982982982981,0002,980
2012-04-252902912902913,0002,910
2012-04-192972972972972,0002,970
2012-04-172953002953003,0003,000
2012-04-163003002952956,0002,950
2012-04-133003003003002,0003,000
2012-04-113053053053051,0003,050
2012-04-1031331331331311,0003,130
2012-04-093083083073088,0003,080
2012-04-063053083053084,0003,080
2012-04-053113113033034,0003,030
2012-04-043123123113113,0003,110
2012-04-023123123123121,0003,120
2012-03-303133153123124,0003,120
2012-03-293133133133131,0003,130
2012-03-2830130529630519,0003,050
2012-03-273383383293308,0003,300
2012-03-263283283243259,0003,250
2012-03-233203283203287,0003,280
2012-03-223163253163257,0003,250
2012-03-213233233163163,0003,160
2012-03-153153153153155,0003,150
2012-03-133253253203204,0003,200
2012-03-1232132132032017,0003,200
2012-03-0932832932832911,0003,290
2012-03-083253263243267,0003,260
2012-03-073203243203225,0003,220
2012-03-063243243203203,0003,200
2012-03-053253253243257,0003,250
2012-03-023153203153205,0003,200
2012-03-013153153153151,0003,150
2012-02-293163163153163,0003,160
2012-02-283173173173171,0003,170
2012-02-273173193173193,0003,190
2012-02-243163163163162,0003,160
2012-02-233143153143153,0003,150
2012-02-213183183183181,0003,180
2012-02-203103193103195,0003,190
2012-02-173063073063072,0003,070
2012-02-163083083083085,0003,080
2012-02-133023023003004,0003,000
2012-02-1030730730330318,0003,030
2012-02-0930330730330711,0003,070
2012-02-083013023013029,0003,020
2012-02-073013012982984,0002,980
2012-02-062983002932936,0002,930
2012-02-032912932912934,0002,930
2012-02-012882882882881,0002,880
2012-01-312892892892894,0002,890
2012-01-272922922922921,0002,920
2012-01-262932942932943,0002,940
2012-01-252922922922921,0002,920
2012-01-242882882882881,0002,880
2012-01-2028829428828810,0002,880
2012-01-192822862822865,0002,860
2012-01-182902902902903,0002,900
2012-01-172882882882881,0002,880
2012-01-162882882882881,0002,880
2012-01-1329029027428414,0002,840
2012-01-122902902902901,0002,900
2012-01-112902902902901,0002,900
2012-01-1029229229129114,0002,910
2012-01-062912952912957,0002,950
2012-01-052872882872889,0002,880
2012-01-042852872852873,0002,870

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