1. HOME >
  2. 株価時系列 >
  3. 9701 >
  4. 2020年

9701 (株)東京會舘 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---2,906-2,906
2020-12-292,9062,9062,9062,9063002,906
2020-12-282,9022,9192,9022,9192,8002,919
2020-12-252,9342,9402,9072,9173,8002,917
2020-12-242,9362,9562,9342,9345002,934
2020-12-232,9502,9502,9402,9403002,940
2020-12-222,9502,9722,9502,9725002,972
2020-12-212,9552,9842,9502,9507,0002,950
2020-12-182,9852,9852,9752,9752002,975
2020-12-172,9602,9902,9532,9856002,985
2020-12-162,9512,9962,9512,9627,6002,962
2020-12-153,0053,0052,9762,9764002,976
2020-12-142,9803,0052,9582,96213,0002,962
2020-12-113,0253,0253,0003,0002003,000
2020-12-103,0303,0453,0103,0251,7003,025
2020-12-093,0103,0152,9903,0001,6003,000
2020-12-082,9252,9602,9252,9604002,960
2020-12-072,9402,9402,9232,9258002,925
2020-12-042,9202,9402,9202,9215002,921
2020-12-032,9202,9202,9102,9193002,919
2020-12-022,9102,9402,9102,9305002,930
2020-12-01---2,906-2,906
2020-11-30---2,906-2,906
2020-11-272,9302,9302,9052,9068002,906
2020-11-262,9022,9382,9022,9384002,938
2020-11-252,9202,9402,9102,9102,5002,910
2020-11-242,9432,9432,9302,9341,1002,934
2020-11-202,9482,9482,9482,9481002,948
2020-11-19---2,910-2,910
2020-11-18---2,910-2,910
2020-11-172,9102,9102,9102,9104,0002,910
2020-11-162,9012,9102,9012,9104,9002,910
2020-11-132,9012,9012,9012,9018002,901
2020-11-122,9222,9222,9222,9221002,922
2020-11-112,9402,9602,9042,9048002,904
2020-11-103,0303,0302,9502,9501,4002,950
2020-11-092,9563,0002,9563,0006003,000
2020-11-062,9302,9992,9302,9993002,999
2020-11-053,0203,0202,9262,9751,6002,975
2020-11-042,9022,9022,9022,9021002,902
2020-11-02---2,902-2,902
2020-10-302,9012,9072,9002,9021,2002,902
2020-10-292,9272,9272,9272,9271002,927
2020-10-282,9272,9272,9272,9271002,927
2020-10-272,9212,9702,9052,9701,8002,970
2020-10-262,9452,9452,9452,9452002,945
2020-10-232,9412,9412,9362,9364002,936
2020-10-22---2,941-2,941
2020-10-212,9602,9602,9412,9412002,941
2020-10-20---2,925-2,925
2020-10-192,9302,9552,9252,9252,9002,925
2020-10-162,9802,9802,9802,9801002,980
2020-10-153,0003,0002,9842,9841,0002,984
2020-10-143,0203,0203,0103,0103,3003,010
2020-10-133,0203,0403,0203,0405003,040
2020-10-123,0503,0503,0153,0201,9003,020
2020-10-093,0003,0153,0003,0151,1003,015
2020-10-083,0253,0453,0253,0353003,035
2020-10-073,0353,0353,0103,0103003,010
2020-10-063,0203,0353,0203,0354003,035
2020-10-053,0003,0003,0003,0003003,000
2020-10-023,0053,0153,0003,0007003,000
2020-09-30---3,005-3,005
2020-09-292,9903,0052,9903,0052003,005
2020-09-283,0253,0903,0253,0606003,060
2020-09-253,0403,0453,0253,0256003,025
2020-09-243,0253,0253,0153,0153003,015
2020-09-233,0003,0453,0003,0454003,045
2020-09-183,0253,0402,9992,9999002,999
2020-09-17---3,000-3,000
2020-09-163,0003,0003,0003,0003003,000
2020-09-15---3,050-3,050
2020-09-143,0503,0503,0503,0501003,050
2020-09-113,0503,0503,0103,0103003,010
2020-09-103,0953,0953,0003,0001,1003,000
2020-09-093,0153,0253,0153,0254003,025
2020-09-082,9803,0002,9803,0001,2003,000
2020-09-073,0003,0003,0003,0006003,000
2020-09-042,9942,9942,9942,9941002,994
2020-09-033,0003,0002,9822,9825002,982
2020-09-02---2,993-2,993
2020-09-013,0353,0352,9932,9939002,993
2020-08-31---3,060-3,060
2020-08-283,1203,1203,0503,0608003,060
2020-08-273,0153,1503,0153,1005003,100
2020-08-263,0503,0503,0503,0503003,050
2020-08-253,0053,0053,0003,0002003,000
2020-08-243,0653,0703,0353,0353003,035
2020-08-212,9203,1502,9203,0508003,050
2020-08-202,9082,9472,9082,9443002,944
2020-08-19---2,908-2,908
2020-08-182,8942,9082,8942,9082002,908
2020-08-172,8732,8732,8692,8692002,869
2020-08-142,8622,8732,8622,8736002,873
2020-08-132,8642,9452,8642,9021,3002,902
2020-08-122,9002,9002,8602,8631,4002,863
2020-08-112,9502,9692,9012,9012,5002,901
2020-08-072,9222,9332,9222,9266002,926
2020-08-062,9032,9222,9032,9222002,922
2020-08-052,9692,9692,9002,9111,0002,911
2020-08-042,9262,9282,8502,8692,5002,869
2020-08-032,9712,9712,9192,9471,3002,947
2020-07-313,0803,0803,0003,0101,4003,010
2020-07-303,0153,0153,0153,0152003,015
2020-07-293,0103,0503,0103,0508003,050
2020-07-283,0753,0753,0753,0751003,075
2020-07-273,0653,0953,0653,0808003,080
2020-07-223,0353,1003,0353,1007003,100
2020-07-213,0353,0753,0353,0353003,035
2020-07-203,0803,0803,0803,0801003,080
2020-07-173,1603,1603,1603,1601003,160
2020-07-163,1953,1953,0903,0901,0003,090
2020-07-153,1903,1903,1003,1007003,100
2020-07-143,0403,1203,0353,0651,0003,065
2020-07-133,0303,1003,0303,1007003,100
2020-07-103,1703,1703,1003,1001,6003,100
2020-07-093,1503,1753,1103,1751,2003,175
2020-07-083,0553,1103,0553,1106003,110
2020-07-073,1003,1153,1003,1006003,100
2020-07-063,0953,0953,0453,0651,3003,065
2020-07-033,0303,0653,0303,0555003,055
2020-07-023,0253,0253,0253,0251003,025
2020-07-013,0153,0153,0153,0151003,015
2020-06-303,0503,0503,0153,0156003,015
2020-06-293,0053,0053,0053,0052003,005
2020-06-263,1003,1003,0503,0501,1003,050
2020-06-253,0603,0653,0603,0652003,065
2020-06-243,0653,0653,0653,0652003,065
2020-06-233,0503,0803,0503,0757003,075
2020-06-223,1003,1003,0603,0609003,060
2020-06-193,1103,1103,0603,1008003,100
2020-06-183,0903,1003,0903,1006003,100
2020-06-173,0953,0953,0803,0851,2003,085
2020-06-163,0803,0903,0053,0401,5003,040
2020-06-153,0853,0853,0703,0757003,075
2020-06-123,0153,1002,9533,0702,1003,070
2020-06-113,0903,0903,0903,0909003,090
2020-06-103,0903,1003,0903,1001,5003,100
2020-06-093,0903,1203,0903,0901,4003,090
2020-06-083,1003,1003,0853,0907003,090
2020-06-053,1003,1003,0503,0656003,065
2020-06-043,0603,0703,0603,0703003,070
2020-06-033,0303,0303,0303,0301003,030
2020-06-023,0003,0803,0003,0101,3003,010
2020-06-012,9802,9852,9752,9801,0002,980
2020-05-293,0653,0652,9642,9645002,964
2020-05-282,9612,9902,9612,9904002,990
2020-05-272,9202,9802,9202,9671,4002,967
2020-05-262,9212,9212,8862,9191,3002,919
2020-05-252,8562,8962,8562,8964002,896
2020-05-222,8772,8772,8772,8774002,877
2020-05-21---2,880-2,880
2020-05-202,8802,8802,8802,8801002,880
2020-05-19---2,877-2,877
2020-05-182,8772,8772,8522,8771,3002,877
2020-05-152,8772,8772,8772,8771002,877
2020-05-14---2,877-2,877
2020-05-132,8882,8882,8772,8772002,877
2020-05-122,8802,8802,8582,8582,2002,858
2020-05-112,9202,9202,9102,9101,4002,910
2020-05-082,9142,9212,8762,9171,4002,917
2020-05-072,8812,8982,8702,8989002,898
2020-05-012,8972,8972,8812,8813002,881
2020-04-302,9002,9002,8762,8761,0002,876
2020-04-282,8902,9042,8902,9042002,904
2020-04-272,9042,9042,9042,9043002,904
2020-04-24---2,904-2,904
2020-04-232,8572,9042,8572,9044002,904
2020-04-222,8552,8782,8552,8561,5002,856
2020-04-212,8462,9182,8462,9189002,918
2020-04-202,8612,8612,8612,8611002,861
2020-04-172,9042,9042,9042,9041002,904
2020-04-16---2,919-2,919
2020-04-15---2,919-2,919
2020-04-142,8342,9192,8342,9195002,919
2020-04-132,8292,8752,8292,8755002,875
2020-04-102,9492,9492,8352,8351,9002,835
2020-04-092,8312,8402,8312,8405002,840
2020-04-082,8172,8762,8172,8313002,831
2020-04-072,8012,9082,8012,8261,0002,826
2020-04-062,8252,8252,7922,7929002,792
2020-04-032,8112,8112,7602,7751,9002,775
2020-04-022,8102,8172,8102,8177002,817
2020-04-012,7822,8002,7812,8004002,800
2020-03-312,9202,9202,7992,8251,2002,825
2020-03-302,7902,8002,7612,7718002,771
2020-03-273,0003,0702,9703,0703,4003,070
2020-03-263,0503,0502,9603,0001,6003,000
2020-03-252,9893,0502,9603,0504,9003,050
2020-03-242,8902,9432,8042,9431,4002,943
2020-03-232,8502,8902,8402,8907002,890
2020-03-192,9992,9992,8002,8009002,800
2020-03-182,8052,9002,8002,9001,0002,900
2020-03-172,7152,7602,6802,7522,2002,752
2020-03-162,7302,8492,7152,7151,9002,715
2020-03-132,8512,8512,7012,7143,7002,714
2020-03-122,9702,9712,9002,9002,5002,900
2020-03-113,0353,0403,0353,0403003,040
2020-03-102,9803,2252,9003,0853,4003,085
2020-03-093,0003,0202,9052,9563,3002,956
2020-03-063,1803,1903,0653,1351,6003,135
2020-03-053,3203,3203,2253,2459003,245
2020-03-043,1503,1803,1253,1805003,180
2020-03-033,3503,3503,1903,1902,3003,190
2020-03-023,0503,2753,0503,2551,5003,255
2020-02-283,1403,1403,0503,0503,3003,050
2020-02-273,3403,3403,2153,2153,6003,215
2020-02-263,4353,4353,3603,3602,2003,360
2020-02-253,4503,4703,3703,3752,3003,375
2020-02-213,4703,4703,4603,4607003,460
2020-02-203,4703,5403,4703,4803003,480
2020-02-193,4603,4703,4603,4703003,470
2020-02-183,4953,4953,4603,4604003,460
2020-02-173,5003,5003,4703,4851,0003,485
2020-02-143,5203,5203,5103,5103003,510
2020-02-133,5203,5203,5203,5201003,520
2020-02-123,5253,5453,5253,5452003,545
2020-02-103,5353,5453,5353,5451,6003,545
2020-02-073,5253,5253,5153,5256003,525
2020-02-063,5203,5203,5053,5053003,505
2020-02-053,5503,5503,5003,5001,7003,500
2020-02-043,5003,5303,5003,5302003,530
2020-02-033,5003,5003,4903,4903003,490
2020-01-313,5253,5253,5253,5251003,525
2020-01-303,5403,5403,5053,5059003,505
2020-01-293,5403,5453,5153,5156003,515
2020-01-283,5103,5453,5103,5451,2003,545
2020-01-273,5503,5503,5153,5452,3003,545
2020-01-243,5603,5603,5403,5457003,545
2020-01-233,5203,5453,5203,5456003,545
2020-01-223,5253,5253,5253,5251003,525
2020-01-213,5253,5603,5253,5304003,530
2020-01-203,5253,5503,5103,5101,2003,510
2020-01-173,5153,5153,5103,5104003,510
2020-01-163,5203,5203,5103,5103003,510
2020-01-153,5403,5403,5153,5159003,515
2020-01-143,5153,5353,5153,5354003,535
2020-01-103,4803,5203,4803,5153,0003,515
2020-01-093,5103,5303,4803,4802,7003,480
2020-01-083,4853,5053,4853,5055003,505
2020-01-073,4753,4953,4753,4901,1003,490
2020-01-063,4903,4903,4703,4701,4003,470

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