9701 (株)東京會舘 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-26 | 618 | 618 | 618 | 618 | 3,011 | 4,881.40 |
| 1983-12-22 | 618 | 618 | 618 | 618 | 3,011 | 4,881.40 |
| 1983-12-05 | 608 | 613 | 608 | 613 | 22,080 | 4,841.91 |
| 1983-12-03 | 608 | 608 | 608 | 608 | 1,004 | 4,802.41 |
| 1983-11-24 | 608 | 608 | 608 | 608 | 1,004 | 4,802.41 |
| 1983-11-21 | 608 | 608 | 598 | 598 | 3,011 | 4,723.43 |
| 1983-11-05 | 608 | 608 | 608 | 608 | 5,018 | 4,802.41 |
| 1983-10-05 | 608 | 608 | 608 | 608 | 6,022 | 4,802.41 |
| 1983-09-27 | 608 | 608 | 608 | 608 | 1,004 | 4,802.41 |
| 1983-09-19 | 658 | 658 | 658 | 658 | 1,004 | 4,724.84 |
| 1983-09-16 | 658 | 658 | 658 | 658 | 1,004 | 4,724.84 |
| 1983-09-13 | 658 | 658 | 658 | 658 | 1,004 | 4,724.84 |
| 1983-09-12 | 658 | 658 | 658 | 658 | 1,004 | 4,724.84 |
| 1983-09-08 | 648 | 648 | 648 | 648 | 2,007 | 4,653.03 |
| 1983-09-06 | 634 | 634 | 634 | 634 | 5,018 | 4,552.50 |
| 1983-09-05 | 634 | 634 | 634 | 634 | 8,029 | 4,552.50 |
| 1983-08-30 | 633 | 633 | 633 | 633 | 3,011 | 4,545.32 |
| 1983-08-23 | 623 | 623 | 623 | 623 | 1,004 | 4,473.52 |
| 1983-08-22 | 618 | 618 | 618 | 618 | 1,004 | 4,437.61 |
| 1983-08-12 | 618 | 618 | 618 | 618 | 1,004 | 4,437.61 |
| 1983-08-05 | 618 | 618 | 618 | 618 | 5,018 | 4,437.61 |
| 1983-07-27 | 608 | 618 | 608 | 618 | 2,007 | 4,437.61 |
| 1983-07-20 | 613 | 618 | 613 | 618 | 4,014 | 4,437.61 |
| 1983-07-07 | 616 | 623 | 616 | 623 | 12,043 | 4,473.52 |
| 1983-07-05 | 616 | 616 | 616 | 616 | 5,018 | 4,423.25 |
| 1983-07-02 | 618 | 618 | 618 | 618 | 1,004 | 4,437.61 |
| 1983-06-30 | 618 | 618 | 618 | 618 | 3,011 | 4,437.61 |
| 1983-06-27 | 618 | 618 | 618 | 618 | 1,004 | 4,437.61 |
| 1983-06-06 | 617 | 618 | 617 | 618 | 4,014 | 4,437.61 |
| 1983-06-03 | 617 | 617 | 617 | 617 | 2,007 | 4,430.43 |
| 1983-06-02 | 618 | 618 | 618 | 618 | 5,018 | 4,437.61 |
| 1983-05-28 | 618 | 618 | 618 | 618 | 1,004 | 4,437.61 |
| 1983-05-27 | 608 | 608 | 608 | 608 | 2,007 | 4,365.81 |
| 1983-05-26 | 608 | 608 | 608 | 608 | 2,007 | 4,365.81 |
| 1983-05-06 | 618 | 618 | 618 | 618 | 3,011 | 4,437.61 |
| 1983-04-27 | 638 | 638 | 638 | 638 | 4,014 | 4,581.23 |
| 1983-04-21 | 618 | 618 | 618 | 618 | 3,011 | 4,437.61 |
| 1983-04-18 | 608 | 608 | 608 | 608 | 3,011 | 4,365.81 |
| 1983-04-07 | 588 | 588 | 588 | 588 | 1,004 | 4,222.20 |
| 1983-04-05 | 588 | 588 | 588 | 588 | 3,011 | 4,222.20 |
| 1983-03-24 | 598 | 598 | 598 | 598 | 3,011 | 4,294 |
| 1983-03-22 | 548 | 548 | 548 | 548 | 2,007 | 3,934.97 |
| 1983-03-14 | 548 | 548 | 548 | 548 | 32,116 | 3,934.97 |
| 1983-03-10 | 548 | 548 | 548 | 548 | 1,004 | 3,934.97 |
| 1983-03-09 | 548 | 548 | 548 | 548 | 5,018 | 3,934.97 |
| 1983-03-05 | 548 | 548 | 548 | 548 | 5,018 | 3,934.97 |
| 1983-02-28 | 538 | 548 | 538 | 548 | 2,007 | 3,934.97 |
| 1983-02-26 | 548 | 548 | 548 | 548 | 1,004 | 3,934.97 |
| 1983-02-25 | 546 | 548 | 546 | 548 | 5,018 | 3,934.97 |
| 1983-02-22 | 548 | 548 | 548 | 548 | 1,004 | 3,934.97 |
| 1983-02-21 | 548 | 548 | 548 | 548 | 1,004 | 3,934.97 |
| 1983-02-15 | 548 | 548 | 548 | 548 | 1,004 | 3,934.97 |
| 1983-02-05 | 538 | 538 | 538 | 538 | 3,011 | 3,863.17 |
| 1983-01-31 | 533 | 533 | 533 | 533 | 1,004 | 3,827.26 |
| 1983-01-29 | 528 | 528 | 528 | 528 | 1,004 | 3,791.36 |
| 1983-01-28 | 523 | 523 | 523 | 523 | 38,138 | 3,755.46 |
| 1983-01-24 | 528 | 528 | 523 | 523 | 39,141 | 3,755.46 |
| 1983-01-21 | 533 | 533 | 533 | 533 | 1,004 | 3,827.26 |
| 1983-01-19 | 543 | 543 | 543 | 543 | 1,004 | 3,899.07 |
| 1983-01-18 | 533 | 543 | 533 | 543 | 2,007 | 3,899.07 |
| 1983-01-14 | 538 | 538 | 538 | 538 | 1,004 | 3,863.17 |
| 1983-01-06 | 548 | 548 | 548 | 548 | 2,007 | 3,934.97 |
| 1983-01-05 | 528 | 543 | 528 | 543 | 22,080 | 3,899.07 |
| 1983-01-04 | 538 | 538 | 538 | 538 | 1,004 | 3,863.17 |
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