1. HOME >
  2. 株価時系列 >
  3. 9701 >
  4. 2016年

9701 (株)東京會舘 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303,2003,2853,1653,2709003,270
2016-12-293,2003,2003,1603,1604003,160
2016-12-283,1803,1803,1803,1803003,180
2016-12-273,2003,2553,2003,2508003,250
2016-12-263,2003,2603,2003,2601,4003,260
2016-12-223,1953,2003,1903,2001,2003,200
2016-12-213,2003,2103,2003,2109003,210
2016-12-203,2003,2153,2003,2057003,205
2016-12-193,1203,1803,1203,1801,1003,180
2016-12-163,1253,1253,1253,1255003,125
2016-12-153,1803,1853,1803,1801,1003,180
2016-12-143,1303,1753,1253,1751,1003,175
2016-12-133,1303,2153,1103,2002,7003,200
2016-12-123,2953,2953,2253,2502,4003,250
2016-12-093,1353,2003,1353,2002,6003,200
2016-12-083,1003,1353,1003,1351,5003,135
2016-12-073,0603,1003,0603,1001,8003,100
2016-12-063,0653,0703,0053,0152,4003,015
2016-12-053,1303,1303,0603,0607003,060
2016-12-023,0503,0503,0303,0353003,035
2016-12-013,1003,1003,0553,0552,7003,055
2016-11-303,0503,0903,0503,0809003,080
2016-11-293,0153,0553,0103,0406003,040
2016-11-283,0953,0953,0003,0052,4003,005
2016-11-253,0603,1003,0453,0502,5003,050
2016-11-243,0103,0452,9983,0451,1003,045
2016-11-222,9983,0102,9983,0103,0003,010
2016-11-212,9972,9972,9852,9853002,985
2016-11-182,9852,9852,9852,9853002,985
2016-11-172,9512,9842,9512,9846002,984
2016-11-162,9952,9952,9502,9501,3002,950
2016-11-152,9492,9942,9482,9941,2002,994
2016-11-142,9302,9492,9302,9492002,949
2016-11-112,9942,9942,9302,9302,5002,930
2016-11-102,9952,9952,9952,9951,1002,995
2016-11-092,9802,9802,9302,9311,1002,931
2016-11-082,9632,9702,9632,9701,0002,970
2016-11-072,9292,9552,9292,9551,1002,955
2016-11-042,9262,9292,9262,9292002,929
2016-11-022,9592,9602,9502,9606002,960
2016-11-012,9402,9402,9402,9406002,940
2016-10-312,9302,9302,9182,9181,5002,918
2016-10-282,9802,9802,9802,9804002,980
2016-10-272,9652,9662,9642,9662,2002,966
2016-10-262,9112,9502,9112,9507002,950
2016-10-252,9302,9302,9202,9202002,920
2016-10-242,9502,9852,9352,9655002,965
2016-10-202,9552,9552,9142,9143002,914
2016-10-192,9702,9702,9552,9551,7002,955
2016-10-172,8962,9892,8952,9891,9002,989
2016-10-132,9502,9502,9502,9504002,950
2016-10-122,9492,9502,9222,9501,6002,950
2016-10-112,9832,9832,9502,9502,0002,950
2016-10-072,9832,9832,9462,9474002,947
2016-10-062,9722,9782,9412,9416002,941
2016-10-052,9412,9852,9412,9856002,985
2016-10-042,9302,9402,9302,9405002,940
2016-10-032,9702,9892,9292,9297002,929
2016-09-302,9122,9282,9122,9283002,928
2016-09-292,9302,9302,9302,9301002,930
2016-09-282,9012,9102,9012,9103002,910
2016-09-2729029329029012,0002,900
2016-09-2629429829429410,0002,940
2016-09-232902902902905,0002,900
2016-09-212902902902904,0002,900
2016-09-202942942902905,0002,900
2016-09-162922922912918,0002,910
2016-09-152942942942941,0002,940
2016-09-132922942922942,0002,940
2016-09-1230030029229221,0002,920
2016-09-092993002973008,0003,000
2016-09-082962982962978,0002,970
2016-09-0729529729429712,0002,970
2016-09-062932952922925,0002,920
2016-09-052962962912917,0002,910
2016-09-022922922902914,0002,910
2016-09-0128929128729115,0002,910
2016-08-312932932922937,0002,930
2016-08-302932932862887,0002,880
2016-08-292952952932936,0002,930
2016-08-262922932922935,0002,930
2016-08-252902922902905,0002,900
2016-08-232842842842841,0002,840
2016-08-192862862862862,0002,860
2016-08-172872872842842,0002,840
2016-08-162872872872871,0002,870
2016-08-152872872832838,0002,830
2016-08-122892902882898,0002,890
2016-08-1029029028828814,0002,880
2016-08-092882882882885,0002,880
2016-08-082882892882892,0002,890
2016-08-052892892882885,0002,880
2016-08-042882882882881,0002,880
2016-08-012882892882885,0002,880
2016-07-292892892832868,0002,860
2016-07-282852882852884,0002,880
2016-07-272822832812818,0002,810
2016-07-2628728928228410,0002,840
2016-07-252852852842842,0002,840
2016-07-222862862862861,0002,860
2016-07-212832872822877,0002,870
2016-07-202812822812823,0002,820
2016-07-1928528828228212,0002,820
2016-07-152852852822824,0002,820
2016-07-142892922872917,0002,910
2016-07-132882882882886,0002,880
2016-07-122872872802805,0002,800
2016-07-1128328327628322,0002,830
2016-07-0828428528028515,0002,850
2016-07-0628228327827815,0002,780
2016-07-052802802802804,0002,800
2016-07-042772802772805,0002,800
2016-07-012762762762763,0002,760
2016-06-302762772762776,0002,770
2016-06-292752752752751,0002,750
2016-06-282722752722744,0002,740
2016-06-2727627626727319,0002,730
2016-06-242802802752767,0002,760
2016-06-232772842772842,0002,840
2016-06-222802802802802,0002,800
2016-06-212802802802801,0002,800
2016-06-202772772762774,0002,770
2016-06-172772802772777,0002,770
2016-06-162802802792798,0002,790
2016-06-1528028427928111,0002,810
2016-06-142802802782806,0002,800
2016-06-132862862822822,0002,820
2016-06-1029129128428714,0002,870
2016-06-092892892852884,0002,880
2016-06-082872872842842,0002,840
2016-06-072862862862862,0002,860
2016-06-062782852782858,0002,850
2016-06-032792812782785,0002,780
2016-06-022782782782785,0002,780
2016-06-012782782782781,0002,780
2016-05-312822822772787,0002,780
2016-05-3027627827627712,0002,770
2016-05-272842842842841,0002,840
2016-05-262842842842843,0002,840
2016-05-252832832832832,0002,830
2016-05-242802802802801,0002,800
2016-05-232832832832831,0002,830
2016-05-192782782762787,0002,780
2016-05-182802812802813,0002,810
2016-05-172792792792791,0002,790
2016-05-1627827927627910,0002,790
2016-05-132802812802813,0002,810
2016-05-122792792792793,0002,790
2016-05-112802802802801,0002,800
2016-05-1028528528128114,0002,810
2016-05-0927628227628210,0002,820
2016-05-0627827827527514,0002,750
2016-05-0228428427627929,0002,790
2016-04-282852852852852,0002,850
2016-04-272832832832832,0002,830
2016-04-262882882882882,0002,880
2016-04-2528528928528913,0002,890
2016-04-222852852812827,0002,820
2016-04-212822852822852,0002,850
2016-04-202852872822858,0002,850
2016-04-1928128328128110,0002,810
2016-04-182772772772771,0002,770
2016-04-142852852852858,0002,850
2016-04-132802842792818,0002,810
2016-04-122802802802801,0002,800
2016-04-1127827927627619,0002,760
2016-04-0827828027528017,0002,800
2016-04-072782782782782,0002,780
2016-04-062782782772772,0002,770
2016-04-0527827927727717,0002,770
2016-04-0427727927727910,0002,790
2016-04-0128428428228212,0002,820
2016-03-312832852832857,0002,850
2016-03-302802832802832,0002,830
2016-03-2928928927728127,0002,810
2016-03-2829629929529961,0002,990
2016-03-2529529629329619,0002,960
2016-03-2429329529329519,0002,950
2016-03-232942942932936,0002,930
2016-03-2229529529029532,0002,950
2016-03-182942952932959,0002,950
2016-03-1729329329229311,0002,930
2016-03-1629229429129412,0002,940
2016-03-1529129329129317,0002,930
2016-03-1429029128929126,0002,910
2016-03-112892892892891,0002,890
2016-03-1029029028928915,0002,890
2016-03-0928928928028914,0002,890
2016-03-0828628928528912,0002,890
2016-03-0728328828328825,0002,880
2016-03-0428228427928314,0002,830
2016-03-0328128428028211,0002,820
2016-03-0228028327927911,0002,790
2016-03-012782782782781,0002,780
2016-02-2927927927927918,0002,790
2016-02-262732732722726,0002,720
2016-02-2526626926626911,0002,690
2016-02-242672692672679,0002,670
2016-02-232662682662674,0002,670
2016-02-222612662612668,0002,660
2016-02-1926626626226523,0002,650
2016-02-1826826826726717,0002,670
2016-02-172672692672676,0002,670
2016-02-162662672662667,0002,660
2016-02-1526627126527122,0002,710
2016-02-1226626726026278,0002,620
2016-02-1027227226726722,0002,670
2016-02-0926926926626715,0002,670
2016-02-0826627026626910,0002,690
2016-02-0526826926726729,0002,670
2016-02-0427727726826842,0002,680
2016-02-0327628227627711,0002,770
2016-02-0227728327728010,0002,800
2016-02-0127628427628015,0002,800
2016-01-2928528527428427,0002,840
2016-01-282692762692718,0002,710
2016-01-262732732692694,0002,690
2016-01-2526627426527415,0002,740
2016-01-2226427226327026,0002,700
2016-01-2126426626326435,0002,640
2016-01-2026826926426743,0002,670
2016-01-1927327326726921,0002,690
2016-01-1827027326727323,0002,730
2016-01-152762762762763,0002,760
2016-01-1427727726927228,0002,720
2016-01-1327528027527616,0002,760
2016-01-1227527526726836,0002,680
2016-01-0827227426727445,0002,740
2016-01-0728328427027196,0002,710
2016-01-0628528728328413,0002,840
2016-01-0529029028328518,0002,850
2016-01-0427928227928212,0002,820

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