9701 (株)東京會舘 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 278 | 281 | 278 | 281 | 7,000 | 2,810 |
| 2015-12-29 | 277 | 279 | 277 | 278 | 6,000 | 2,780 |
| 2015-12-28 | 280 | 281 | 276 | 276 | 11,000 | 2,760 |
| 2015-12-25 | 280 | 281 | 271 | 274 | 51,000 | 2,740 |
| 2015-12-24 | 280 | 280 | 278 | 280 | 22,000 | 2,800 |
| 2015-12-22 | 278 | 284 | 278 | 281 | 16,000 | 2,810 |
| 2015-12-21 | 278 | 279 | 277 | 279 | 14,000 | 2,790 |
| 2015-12-18 | 278 | 281 | 278 | 280 | 23,000 | 2,800 |
| 2015-12-17 | 277 | 280 | 277 | 279 | 20,000 | 2,790 |
| 2015-12-16 | 280 | 282 | 279 | 279 | 21,000 | 2,790 |
| 2015-12-15 | 277 | 284 | 277 | 280 | 15,000 | 2,800 |
| 2015-12-14 | 282 | 282 | 277 | 278 | 16,000 | 2,780 |
| 2015-12-11 | 285 | 285 | 276 | 280 | 20,000 | 2,800 |
| 2015-12-10 | 292 | 292 | 286 | 287 | 26,000 | 2,870 |
| 2015-12-09 | 279 | 282 | 279 | 282 | 10,000 | 2,820 |
| 2015-12-08 | 278 | 286 | 278 | 279 | 26,000 | 2,790 |
| 2015-12-07 | 284 | 284 | 282 | 283 | 21,000 | 2,830 |
| 2015-12-04 | 290 | 290 | 282 | 284 | 36,000 | 2,840 |
| 2015-12-03 | 288 | 288 | 284 | 284 | 26,000 | 2,840 |
| 2015-12-02 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2015-12-01 | 285 | 288 | 284 | 288 | 14,000 | 2,880 |
| 2015-11-30 | 286 | 291 | 286 | 288 | 9,000 | 2,880 |
| 2015-11-27 | 290 | 292 | 285 | 292 | 8,000 | 2,920 |
| 2015-11-26 | 290 | 292 | 290 | 292 | 18,000 | 2,920 |
| 2015-11-25 | 285 | 293 | 283 | 293 | 22,000 | 2,930 |
| 2015-11-24 | 291 | 292 | 280 | 288 | 34,000 | 2,880 |
| 2015-11-20 | 290 | 291 | 287 | 291 | 7,000 | 2,910 |
| 2015-11-19 | 285 | 289 | 285 | 288 | 4,000 | 2,880 |
| 2015-11-18 | 288 | 288 | 286 | 287 | 5,000 | 2,870 |
| 2015-11-17 | 287 | 287 | 287 | 287 | 4,000 | 2,870 |
| 2015-11-16 | 285 | 287 | 285 | 287 | 5,000 | 2,870 |
| 2015-11-13 | 285 | 287 | 285 | 287 | 6,000 | 2,870 |
| 2015-11-12 | 285 | 291 | 285 | 287 | 20,000 | 2,870 |
| 2015-11-11 | 282 | 287 | 282 | 287 | 3,000 | 2,870 |
| 2015-11-10 | 289 | 289 | 284 | 284 | 16,000 | 2,840 |
| 2015-11-09 | 278 | 284 | 278 | 284 | 46,000 | 2,840 |
| 2015-11-06 | 271 | 277 | 270 | 274 | 28,000 | 2,740 |
| 2015-11-05 | 270 | 272 | 270 | 272 | 19,000 | 2,720 |
| 2015-11-04 | 269 | 269 | 263 | 268 | 38,000 | 2,680 |
| 2015-11-02 | 264 | 270 | 263 | 270 | 15,000 | 2,700 |
| 2015-10-30 | 266 | 266 | 263 | 264 | 48,000 | 2,640 |
| 2015-10-29 | 265 | 269 | 265 | 266 | 35,000 | 2,660 |
| 2015-10-28 | 266 | 266 | 265 | 265 | 11,000 | 2,650 |
| 2015-10-27 | 268 | 268 | 266 | 266 | 16,000 | 2,660 |
| 2015-10-26 | 268 | 269 | 267 | 268 | 15,000 | 2,680 |
| 2015-10-23 | 268 | 268 | 266 | 268 | 29,000 | 2,680 |
| 2015-10-22 | 267 | 268 | 267 | 268 | 22,000 | 2,680 |
| 2015-10-21 | 267 | 268 | 266 | 268 | 20,000 | 2,680 |
| 2015-10-20 | 268 | 268 | 267 | 267 | 5,000 | 2,670 |
| 2015-10-19 | 271 | 271 | 267 | 268 | 14,000 | 2,680 |
| 2015-10-16 | 268 | 269 | 265 | 268 | 12,000 | 2,680 |
| 2015-10-15 | 262 | 280 | 262 | 268 | 41,000 | 2,680 |
| 2015-10-14 | 271 | 271 | 260 | 264 | 40,000 | 2,640 |
| 2015-10-13 | 272 | 272 | 272 | 272 | 19,000 | 2,720 |
| 2015-10-09 | 268 | 270 | 267 | 270 | 18,000 | 2,700 |
| 2015-10-08 | 265 | 266 | 265 | 266 | 10,000 | 2,660 |
| 2015-10-07 | 263 | 265 | 263 | 263 | 25,000 | 2,630 |
| 2015-10-06 | 263 | 264 | 262 | 264 | 9,000 | 2,640 |
| 2015-10-05 | 262 | 263 | 261 | 263 | 17,000 | 2,630 |
| 2015-10-02 | 260 | 277 | 260 | 261 | 84,000 | 2,610 |
| 2015-10-01 | 263 | 263 | 262 | 263 | 17,000 | 2,630 |
| 2015-09-30 | 262 | 262 | 262 | 262 | 10,000 | 2,620 |
| 2015-09-29 | 265 | 265 | 261 | 263 | 21,000 | 2,630 |
| 2015-09-28 | 270 | 270 | 263 | 265 | 13,000 | 2,650 |
| 2015-09-25 | 263 | 265 | 262 | 265 | 17,000 | 2,650 |
| 2015-09-24 | 270 | 270 | 264 | 264 | 9,000 | 2,640 |
| 2015-09-18 | 265 | 265 | 265 | 265 | 22,000 | 2,650 |
| 2015-09-17 | 265 | 267 | 265 | 265 | 35,000 | 2,650 |
| 2015-09-16 | 269 | 269 | 268 | 268 | 20,000 | 2,680 |
| 2015-09-15 | 269 | 270 | 268 | 269 | 42,000 | 2,690 |
| 2015-09-14 | 277 | 277 | 270 | 270 | 8,000 | 2,700 |
| 2015-09-11 | 274 | 274 | 272 | 272 | 13,000 | 2,720 |
| 2015-09-10 | 276 | 276 | 269 | 273 | 41,000 | 2,730 |
| 2015-09-09 | 278 | 278 | 275 | 275 | 9,000 | 2,750 |
| 2015-09-08 | 271 | 274 | 269 | 269 | 37,000 | 2,690 |
| 2015-09-07 | 275 | 275 | 270 | 270 | 21,000 | 2,700 |
| 2015-09-04 | 274 | 274 | 272 | 272 | 3,000 | 2,720 |
| 2015-09-03 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 2015-09-02 | 275 | 279 | 272 | 272 | 36,000 | 2,720 |
| 2015-09-01 | 279 | 282 | 276 | 276 | 68,000 | 2,760 |
| 2015-08-31 | 277 | 278 | 277 | 278 | 15,000 | 2,780 |
| 2015-08-28 | 274 | 276 | 274 | 275 | 25,000 | 2,750 |
| 2015-08-27 | 270 | 273 | 270 | 272 | 67,000 | 2,720 |
| 2015-08-26 | 275 | 275 | 264 | 266 | 105,000 | 2,660 |
| 2015-08-25 | 267 | 276 | 262 | 267 | 51,000 | 2,670 |
| 2015-08-24 | 278 | 278 | 269 | 269 | 120,000 | 2,690 |
| 2015-08-21 | 283 | 283 | 282 | 282 | 43,000 | 2,820 |
| 2015-08-20 | 285 | 286 | 284 | 284 | 31,000 | 2,840 |
| 2015-08-19 | 287 | 287 | 285 | 285 | 45,000 | 2,850 |
| 2015-08-18 | 289 | 289 | 288 | 288 | 13,000 | 2,880 |
| 2015-08-17 | 289 | 289 | 289 | 289 | 4,000 | 2,890 |
| 2015-08-14 | 287 | 287 | 287 | 287 | 15,000 | 2,870 |
| 2015-08-13 | 287 | 287 | 286 | 287 | 34,000 | 2,870 |
| 2015-08-12 | 288 | 289 | 287 | 288 | 31,000 | 2,880 |
| 2015-08-11 | 289 | 290 | 289 | 289 | 34,000 | 2,890 |
| 2015-08-10 | 290 | 290 | 289 | 289 | 42,000 | 2,890 |
| 2015-08-07 | 290 | 290 | 289 | 290 | 37,000 | 2,900 |
| 2015-08-06 | 291 | 291 | 290 | 291 | 15,000 | 2,910 |
| 2015-08-05 | 292 | 293 | 291 | 291 | 23,000 | 2,910 |
| 2015-08-04 | 290 | 292 | 290 | 292 | 30,000 | 2,920 |
| 2015-08-03 | 292 | 292 | 292 | 292 | 3,000 | 2,920 |
| 2015-07-31 | 294 | 294 | 292 | 292 | 24,000 | 2,920 |
| 2015-07-30 | 291 | 291 | 291 | 291 | 4,000 | 2,910 |
| 2015-07-29 | 290 | 290 | 290 | 290 | 30,000 | 2,900 |
| 2015-07-28 | 290 | 291 | 290 | 291 | 19,000 | 2,910 |
| 2015-07-27 | 295 | 295 | 292 | 292 | 32,000 | 2,920 |
| 2015-07-24 | 293 | 293 | 292 | 293 | 22,000 | 2,930 |
| 2015-07-23 | 294 | 294 | 293 | 294 | 24,000 | 2,940 |
| 2015-07-22 | 294 | 295 | 294 | 294 | 17,000 | 2,940 |
| 2015-07-21 | 294 | 297 | 293 | 295 | 20,000 | 2,950 |
| 2015-07-17 | 295 | 295 | 294 | 295 | 10,000 | 2,950 |
| 2015-07-16 | 294 | 295 | 293 | 295 | 7,000 | 2,950 |
| 2015-07-15 | 293 | 294 | 293 | 294 | 16,000 | 2,940 |
| 2015-07-14 | 293 | 294 | 292 | 292 | 18,000 | 2,920 |
| 2015-07-13 | 295 | 296 | 292 | 292 | 10,000 | 2,920 |
| 2015-07-10 | 292 | 293 | 290 | 291 | 26,000 | 2,910 |
| 2015-07-09 | 292 | 293 | 289 | 292 | 64,000 | 2,920 |
| 2015-07-08 | 295 | 295 | 292 | 293 | 20,000 | 2,930 |
| 2015-07-07 | 294 | 295 | 294 | 295 | 12,000 | 2,950 |
| 2015-07-06 | 295 | 295 | 294 | 294 | 19,000 | 2,940 |
| 2015-07-03 | 295 | 295 | 293 | 295 | 21,000 | 2,950 |
| 2015-07-02 | 296 | 298 | 296 | 296 | 9,000 | 2,960 |
| 2015-07-01 | 296 | 297 | 294 | 297 | 16,000 | 2,970 |
| 2015-06-30 | 291 | 299 | 291 | 296 | 39,000 | 2,960 |
| 2015-06-29 | 296 | 296 | 292 | 293 | 48,000 | 2,930 |
| 2015-06-26 | 297 | 298 | 294 | 297 | 13,000 | 2,970 |
| 2015-06-25 | 296 | 300 | 295 | 299 | 26,000 | 2,990 |
| 2015-06-24 | 296 | 300 | 296 | 300 | 31,000 | 3,000 |
| 2015-06-23 | 297 | 298 | 292 | 295 | 36,000 | 2,950 |
| 2015-06-22 | 300 | 300 | 297 | 299 | 17,000 | 2,990 |
| 2015-06-19 | 300 | 300 | 298 | 300 | 36,000 | 3,000 |
| 2015-06-18 | 300 | 300 | 295 | 297 | 54,000 | 2,970 |
| 2015-06-17 | 295 | 301 | 295 | 300 | 112,000 | 3,000 |
| 2015-06-16 | 293 | 298 | 292 | 294 | 61,000 | 2,940 |
| 2015-06-15 | 292 | 294 | 291 | 293 | 31,000 | 2,930 |
| 2015-06-12 | 292 | 293 | 291 | 293 | 21,000 | 2,930 |
| 2015-06-11 | 290 | 292 | 289 | 291 | 31,000 | 2,910 |
| 2015-06-10 | 290 | 290 | 289 | 290 | 31,000 | 2,900 |
| 2015-06-09 | 289 | 291 | 289 | 290 | 41,000 | 2,900 |
| 2015-06-08 | 290 | 291 | 290 | 290 | 40,000 | 2,900 |
| 2015-06-05 | 291 | 292 | 289 | 290 | 31,000 | 2,900 |
| 2015-06-04 | 291 | 291 | 290 | 291 | 9,000 | 2,910 |
| 2015-06-03 | 290 | 291 | 290 | 291 | 8,000 | 2,910 |
| 2015-06-02 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2015-06-01 | 292 | 292 | 290 | 291 | 10,000 | 2,910 |
| 2015-05-29 | 291 | 291 | 290 | 291 | 14,000 | 2,910 |
| 2015-05-28 | 292 | 292 | 291 | 291 | 16,000 | 2,910 |
| 2015-05-27 | 292 | 292 | 291 | 292 | 20,000 | 2,920 |
| 2015-05-26 | 292 | 292 | 291 | 292 | 26,000 | 2,920 |
| 2015-05-25 | 291 | 291 | 291 | 291 | 6,000 | 2,910 |
| 2015-05-22 | 289 | 290 | 288 | 290 | 13,000 | 2,900 |
| 2015-05-21 | 289 | 290 | 289 | 289 | 36,000 | 2,890 |
| 2015-05-20 | 291 | 291 | 288 | 288 | 21,000 | 2,880 |
| 2015-05-19 | 289 | 291 | 289 | 291 | 19,000 | 2,910 |
| 2015-05-18 | 289 | 290 | 288 | 288 | 8,000 | 2,880 |
| 2015-05-15 | 291 | 291 | 286 | 287 | 33,000 | 2,870 |
| 2015-05-14 | 292 | 292 | 287 | 291 | 112,000 | 2,910 |
| 2015-05-13 | 293 | 294 | 293 | 293 | 19,000 | 2,930 |
| 2015-05-12 | 293 | 294 | 293 | 293 | 4,000 | 2,930 |
| 2015-05-11 | 294 | 294 | 293 | 293 | 34,000 | 2,930 |
| 2015-05-08 | 295 | 295 | 294 | 295 | 17,000 | 2,950 |
| 2015-05-07 | 293 | 293 | 292 | 293 | 18,000 | 2,930 |
| 2015-05-01 | 294 | 294 | 293 | 294 | 28,000 | 2,940 |
| 2015-04-30 | 297 | 297 | 294 | 295 | 33,000 | 2,950 |
| 2015-04-28 | 299 | 299 | 296 | 298 | 14,000 | 2,980 |
| 2015-04-27 | 297 | 300 | 295 | 297 | 52,000 | 2,970 |
| 2015-04-24 | 294 | 304 | 294 | 295 | 105,000 | 2,950 |
| 2015-04-23 | 296 | 296 | 295 | 295 | 7,000 | 2,950 |
| 2015-04-22 | 295 | 297 | 294 | 295 | 16,000 | 2,950 |
| 2015-04-21 | 295 | 297 | 295 | 295 | 18,000 | 2,950 |
| 2015-04-20 | 293 | 298 | 293 | 296 | 42,000 | 2,960 |
| 2015-04-17 | 294 | 295 | 294 | 295 | 33,000 | 2,950 |
| 2015-04-16 | 295 | 296 | 295 | 296 | 22,000 | 2,960 |
| 2015-04-15 | 297 | 298 | 295 | 295 | 57,000 | 2,950 |
| 2015-04-14 | 299 | 299 | 296 | 296 | 28,000 | 2,960 |
| 2015-04-13 | 299 | 299 | 297 | 299 | 8,000 | 2,990 |
| 2015-04-10 | 299 | 299 | 295 | 299 | 24,000 | 2,990 |
| 2015-04-09 | 299 | 299 | 297 | 299 | 19,000 | 2,990 |
| 2015-04-08 | 299 | 299 | 299 | 299 | 8,000 | 2,990 |
| 2015-04-07 | 299 | 299 | 298 | 298 | 6,000 | 2,980 |
| 2015-04-06 | 299 | 299 | 298 | 299 | 8,000 | 2,990 |
| 2015-04-03 | 298 | 298 | 297 | 298 | 20,000 | 2,980 |
| 2015-04-02 | 299 | 300 | 299 | 300 | 14,000 | 3,000 |
| 2015-04-01 | 296 | 299 | 296 | 299 | 10,000 | 2,990 |
| 2015-03-31 | 300 | 300 | 297 | 299 | 20,000 | 2,990 |
| 2015-03-30 | 299 | 300 | 295 | 300 | 15,000 | 3,000 |
| 2015-03-27 | 299 | 299 | 295 | 296 | 44,000 | 2,960 |
| 2015-03-26 | 301 | 303 | 300 | 302 | 88,000 | 3,020 |
| 2015-03-25 | 301 | 302 | 301 | 301 | 40,000 | 3,010 |
| 2015-03-24 | 302 | 302 | 301 | 301 | 32,000 | 3,010 |
| 2015-03-23 | 301 | 303 | 301 | 302 | 45,000 | 3,020 |
| 2015-03-20 | 302 | 303 | 301 | 301 | 14,000 | 3,010 |
| 2015-03-19 | 308 | 308 | 302 | 303 | 26,000 | 3,030 |
| 2015-03-18 | 307 | 307 | 307 | 307 | 8,000 | 3,070 |
| 2015-03-17 | 308 | 308 | 305 | 307 | 75,000 | 3,070 |
| 2015-03-16 | 302 | 303 | 300 | 302 | 51,000 | 3,020 |
| 2015-03-13 | 303 | 303 | 301 | 302 | 11,000 | 3,020 |
| 2015-03-12 | 301 | 302 | 300 | 300 | 40,000 | 3,000 |
| 2015-03-11 | 300 | 301 | 299 | 300 | 34,000 | 3,000 |
| 2015-03-10 | 303 | 305 | 294 | 300 | 198,000 | 3,000 |
| 2015-03-09 | 306 | 306 | 302 | 304 | 51,000 | 3,040 |
| 2015-03-06 | 303 | 305 | 298 | 301 | 137,000 | 3,010 |
| 2015-03-05 | 306 | 306 | 302 | 302 | 84,000 | 3,020 |
| 2015-03-04 | 310 | 310 | 303 | 306 | 68,000 | 3,060 |
| 2015-03-03 | 313 | 313 | 309 | 309 | 48,000 | 3,090 |
| 2015-03-02 | 314 | 315 | 313 | 313 | 37,000 | 3,130 |
| 2015-02-27 | 315 | 317 | 315 | 316 | 26,000 | 3,160 |
| 2015-02-26 | 320 | 320 | 313 | 317 | 76,000 | 3,170 |
| 2015-02-25 | 320 | 320 | 319 | 320 | 25,000 | 3,200 |
| 2015-02-24 | 320 | 320 | 319 | 320 | 19,000 | 3,200 |
| 2015-02-23 | 320 | 320 | 319 | 320 | 19,000 | 3,200 |
| 2015-02-20 | 319 | 319 | 318 | 319 | 13,000 | 3,190 |
| 2015-02-19 | 320 | 320 | 317 | 319 | 74,000 | 3,190 |
| 2015-02-18 | 320 | 320 | 319 | 320 | 23,000 | 3,200 |
| 2015-02-17 | 321 | 321 | 319 | 320 | 16,000 | 3,200 |
| 2015-02-16 | 320 | 320 | 319 | 320 | 20,000 | 3,200 |
| 2015-02-13 | 318 | 320 | 318 | 320 | 11,000 | 3,200 |
| 2015-02-12 | 319 | 320 | 318 | 320 | 21,000 | 3,200 |
| 2015-02-10 | 320 | 320 | 318 | 318 | 17,000 | 3,180 |
| 2015-02-09 | 320 | 321 | 319 | 321 | 25,000 | 3,210 |
| 2015-02-06 | 318 | 320 | 317 | 320 | 20,000 | 3,200 |
| 2015-02-05 | 319 | 319 | 317 | 318 | 12,000 | 3,180 |
| 2015-02-04 | 317 | 322 | 317 | 321 | 28,000 | 3,210 |
| 2015-02-03 | 319 | 320 | 318 | 319 | 11,000 | 3,190 |
| 2015-02-02 | 319 | 321 | 318 | 320 | 7,000 | 3,200 |
| 2015-01-30 | 317 | 321 | 315 | 319 | 40,000 | 3,190 |
| 2015-01-29 | 317 | 317 | 316 | 316 | 13,000 | 3,160 |
| 2015-01-28 | 316 | 320 | 316 | 320 | 14,000 | 3,200 |
| 2015-01-27 | 320 | 322 | 319 | 320 | 19,000 | 3,200 |
| 2015-01-26 | 317 | 325 | 315 | 325 | 68,000 | 3,250 |
| 2015-01-23 | 317 | 318 | 316 | 318 | 20,000 | 3,180 |
| 2015-01-22 | 319 | 322 | 318 | 318 | 35,000 | 3,180 |
| 2015-01-21 | 321 | 321 | 316 | 320 | 13,000 | 3,200 |
| 2015-01-20 | 321 | 325 | 321 | 321 | 13,000 | 3,210 |
| 2015-01-19 | 323 | 323 | 316 | 316 | 23,000 | 3,160 |
| 2015-01-16 | 328 | 328 | 320 | 321 | 29,000 | 3,210 |
| 2015-01-15 | 329 | 329 | 329 | 329 | 2,000 | 3,290 |
| 2015-01-14 | 335 | 335 | 328 | 332 | 35,000 | 3,320 |
| 2015-01-13 | 335 | 344 | 331 | 335 | 94,000 | 3,350 |
| 2015-01-09 | 320 | 331 | 320 | 330 | 82,000 | 3,300 |
| 2015-01-08 | 315 | 319 | 313 | 318 | 32,000 | 3,180 |
| 2015-01-07 | 310 | 315 | 310 | 315 | 19,000 | 3,150 |
| 2015-01-06 | 315 | 316 | 310 | 310 | 27,000 | 3,100 |
| 2015-01-05 | 315 | 315 | 312 | 315 | 44,000 | 3,150 |
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
