9701 (株)東京會舘 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3,865 | 3,885 | 3,865 | 3,865 | 1,500 | 3,865 |
| 2025-05-09 | 3,840 | 3,870 | 3,840 | 3,840 | 1,100 | 3,840 |
| 2025-05-08 | 3,855 | 3,865 | 3,840 | 3,840 | 1,300 | 3,840 |
| 2025-05-07 | 3,845 | 3,945 | 3,840 | 3,850 | 4,100 | 3,850 |
| 2025-05-02 | 3,860 | 3,860 | 3,845 | 3,845 | 1,000 | 3,845 |
| 2025-05-01 | 3,890 | 3,890 | 3,845 | 3,890 | 300 | 3,890 |
| 2025-04-30 | 3,855 | 3,890 | 3,835 | 3,890 | 1,300 | 3,890 |
| 2025-04-28 | 3,850 | 3,900 | 3,850 | 3,900 | 400 | 3,900 |
| 2025-04-25 | 3,825 | 3,850 | 3,825 | 3,850 | 700 | 3,850 |
| 2025-04-24 | 3,825 | 3,825 | 3,820 | 3,820 | 500 | 3,820 |
| 2025-04-23 | 3,840 | 3,840 | 3,835 | 3,835 | 200 | 3,835 |
| 2025-04-22 | 3,830 | 3,840 | 3,830 | 3,840 | 200 | 3,840 |
| 2025-04-21 | 3,860 | 3,860 | 3,805 | 3,830 | 1,600 | 3,830 |
| 2025-04-18 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 3,850 |
| 2025-04-17 | 3,810 | 3,810 | 3,810 | 3,810 | 100 | 3,810 |
| 2025-04-16 | 3,835 | 3,840 | 3,835 | 3,835 | 300 | 3,835 |
| 2025-04-15 | 3,840 | 3,870 | 3,840 | 3,840 | 1,100 | 3,840 |
| 2025-04-14 | 3,925 | 3,925 | 3,830 | 3,840 | 1,400 | 3,840 |
| 2025-04-11 | 3,860 | 3,910 | 3,720 | 3,900 | 800 | 3,900 |
| 2025-04-10 | 3,970 | 3,970 | 3,885 | 3,885 | 800 | 3,885 |
| 2025-04-09 | 3,830 | 3,830 | 3,830 | 3,830 | 400 | 3,830 |
| 2025-04-08 | 3,690 | 3,765 | 3,625 | 3,760 | 2,700 | 3,760 |
| 2025-04-07 | 3,750 | 3,750 | 3,500 | 3,660 | 3,900 | 3,660 |
| 2025-04-04 | 3,855 | 3,855 | 3,820 | 3,820 | 1,800 | 3,820 |
| 2025-04-03 | 3,895 | 3,895 | 3,895 | 3,895 | 300 | 3,895 |
| 2025-04-02 | 3,885 | 3,890 | 3,880 | 3,880 | 800 | 3,880 |
| 2025-04-01 | 3,990 | 3,990 | 3,885 | 3,885 | 1,200 | 3,885 |
| 2025-03-31 | 3,905 | 3,930 | 3,900 | 3,930 | 2,000 | 3,930 |
| 2025-03-28 | 3,955 | 3,980 | 3,835 | 3,890 | 4,000 | 3,890 |
| 2025-03-27 | 4,140 | 4,155 | 4,135 | 4,155 | 4,100 | 4,155 |
| 2025-03-26 | 4,125 | 4,130 | 4,120 | 4,130 | 1,700 | 4,130 |
| 2025-03-25 | 4,110 | 4,130 | 4,105 | 4,110 | 1,600 | 4,110 |
| 2025-03-24 | 4,150 | 4,150 | 4,125 | 4,125 | 3,700 | 4,125 |
| 2025-03-21 | 4,130 | 4,155 | 4,130 | 4,155 | 1,000 | 4,155 |
| 2025-03-19 | 4,180 | 4,180 | 4,130 | 4,130 | 600 | 4,130 |
| 2025-03-18 | 4,135 | 4,180 | 4,120 | 4,125 | 2,500 | 4,125 |
| 2025-03-17 | 4,155 | 4,160 | 4,120 | 4,135 | 1,800 | 4,135 |
| 2025-03-14 | 4,150 | 4,165 | 4,120 | 4,120 | 700 | 4,120 |
| 2025-03-13 | 4,090 | 4,145 | 4,090 | 4,145 | 800 | 4,145 |
| 2025-03-12 | 4,110 | 4,145 | 4,110 | 4,145 | 500 | 4,145 |
| 2025-03-11 | 4,120 | 4,120 | 4,105 | 4,110 | 800 | 4,110 |
| 2025-03-10 | 4,100 | 4,120 | 4,080 | 4,120 | 2,400 | 4,120 |
| 2025-03-07 | 4,080 | 4,080 | 4,075 | 4,075 | 600 | 4,075 |
| 2025-03-06 | 4,050 | 4,090 | 4,050 | 4,080 | 900 | 4,080 |
| 2025-03-05 | 4,035 | 4,040 | 4,025 | 4,040 | 600 | 4,040 |
| 2025-03-04 | 4,005 | 4,025 | 4,005 | 4,025 | 400 | 4,025 |
| 2025-03-03 | 4,030 | 4,030 | 4,005 | 4,005 | 1,100 | 4,005 |
| 2025-02-28 | 4,000 | 4,000 | 3,990 | 4,000 | 500 | 4,000 |
| 2025-02-27 | 3,995 | 3,995 | 3,995 | 3,995 | 200 | 3,995 |
| 2025-02-26 | 3,995 | 3,995 | 3,995 | 3,995 | 400 | 3,995 |
| 2025-02-25 | 3,980 | 3,995 | 3,980 | 3,995 | 600 | 3,995 |
| 2025-02-21 | 3,990 | 4,000 | 3,980 | 3,985 | 500 | 3,985 |
| 2025-02-20 | 3,980 | 3,995 | 3,980 | 3,995 | 600 | 3,995 |
| 2025-02-19 | 3,990 | 4,000 | 3,980 | 4,000 | 800 | 4,000 |
| 2025-02-18 | 3,960 | 3,985 | 3,960 | 3,960 | 300 | 3,960 |
| 2025-02-17 | 3,985 | 3,990 | 3,960 | 3,960 | 900 | 3,960 |
| 2025-02-14 | 3,940 | 3,985 | 3,940 | 3,955 | 500 | 3,955 |
| 2025-02-13 | 3,955 | 3,955 | 3,955 | 3,955 | 100 | 3,955 |
| 2025-02-12 | 3,970 | 3,970 | 3,970 | 3,970 | 400 | 3,970 |
| 2025-02-10 | 3,935 | 3,960 | 3,935 | 3,960 | 1,500 | 3,960 |
| 2025-02-07 | 3,960 | 3,960 | 3,960 | 3,960 | 600 | 3,960 |
| 2025-02-06 | 3,965 | 3,965 | 3,940 | 3,960 | 500 | 3,960 |
| 2025-02-05 | 3,945 | 3,950 | 3,945 | 3,945 | 2,000 | 3,945 |
| 2025-02-04 | 3,910 | 3,935 | 3,900 | 3,935 | 2,500 | 3,935 |
| 2025-02-03 | 3,930 | 3,945 | 3,920 | 3,940 | 2,400 | 3,940 |
| 2025-01-31 | 3,910 | 3,930 | 3,910 | 3,930 | 300 | 3,930 |
| 2025-01-30 | 3,925 | 3,935 | 3,910 | 3,935 | 500 | 3,935 |
| 2025-01-29 | 3,915 | 3,915 | 3,910 | 3,910 | 500 | 3,910 |
| 2025-01-28 | 3,915 | 3,920 | 3,900 | 3,915 | 1,600 | 3,915 |
| 2025-01-27 | 3,920 | 3,920 | 3,920 | 3,920 | 100 | 3,920 |
| 2025-01-24 | 3,930 | 3,930 | 3,930 | 3,930 | 100 | 3,930 |
| 2025-01-23 | 3,900 | 3,905 | 3,900 | 3,905 | 500 | 3,905 |
| 2025-01-22 | 3,950 | 3,950 | 3,900 | 3,900 | 700 | 3,900 |
| 2025-01-21 | 3,935 | 3,935 | 3,935 | 3,935 | 300 | 3,935 |
| 2025-01-20 | 3,935 | 3,935 | 3,935 | 3,935 | 400 | 3,935 |
| 2025-01-17 | 3,920 | 3,925 | 3,920 | 3,920 | 400 | 3,920 |
| 2025-01-16 | 3,925 | 3,925 | 3,890 | 3,920 | 700 | 3,920 |
| 2025-01-15 | 3,850 | 3,920 | 3,850 | 3,920 | 1,600 | 3,920 |
| 2025-01-14 | 3,920 | 3,920 | 3,895 | 3,895 | 300 | 3,895 |
| 2025-01-10 | 3,930 | 3,930 | 3,930 | 3,930 | 800 | 3,930 |
| 2025-01-09 | 3,900 | 3,910 | 3,900 | 3,910 | 400 | 3,910 |
| 2025-01-08 | 3,900 | 3,900 | 3,890 | 3,890 | 700 | 3,890 |
| 2025-01-07 | 3,890 | 3,890 | 3,880 | 3,890 | 300 | 3,890 |
| 2025-01-06 | 3,870 | 3,900 | 3,870 | 3,890 | 2,600 | 3,890 |
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