9701 (株)東京會舘 の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-17 | 1,984 | 1,984 | 1,984 | 1,984 | 998 | 19,113.70 |
| 1987-12-16 | 1,924 | 1,924 | 1,924 | 1,924 | 2,994 | 18,535.60 |
| 1987-12-10 | 1,904 | 1,984 | 1,904 | 1,984 | 8,981 | 19,113.70 |
| 1987-12-05 | 1,904 | 1,904 | 1,904 | 1,904 | 998 | 18,343 |
| 1987-11-28 | 1,924 | 1,924 | 1,924 | 1,924 | 998 | 18,535.60 |
| 1987-11-20 | 1,894 | 1,924 | 1,894 | 1,924 | 2,994 | 18,535.60 |
| 1987-11-19 | 1,874 | 1,924 | 1,874 | 1,924 | 1,996 | 18,535.60 |
| 1987-11-18 | 1,894 | 1,904 | 1,894 | 1,904 | 3,991 | 18,343 |
| 1987-11-17 | 1,854 | 1,854 | 1,854 | 1,854 | 9,978 | 17,861.30 |
| 1987-11-05 | 1,914 | 1,944 | 1,914 | 1,944 | 2,994 | 18,728.30 |
| 1987-10-30 | 1,914 | 1,944 | 1,914 | 1,944 | 2,994 | 18,728.30 |
| 1987-10-28 | 1,944 | 1,944 | 1,944 | 1,944 | 998 | 18,728.30 |
| 1987-10-23 | 1,884 | 1,944 | 1,884 | 1,944 | 4,989 | 18,728.30 |
| 1987-10-22 | 1,944 | 1,944 | 1,944 | 1,944 | 2,994 | 18,728.30 |
| 1987-10-02 | 1,944 | 1,944 | 1,944 | 1,944 | 998 | 18,728.30 |
| 1987-10-01 | 1,944 | 1,944 | 1,944 | 1,944 | 2,994 | 18,728.30 |
| 1987-09-05 | 1,954 | 1,954 | 1,954 | 1,954 | 2,994 | 18,824.70 |
| 1987-08-28 | 1,994 | 1,994 | 1,994 | 1,994 | 1,996 | 19,210 |
| 1987-08-17 | 1,994 | 1,994 | 1,994 | 1,994 | 998 | 19,210 |
| 1987-08-05 | 2,004 | 2,004 | 2,004 | 2,004 | 998 | 19,306.40 |
| 1987-08-03 | 2,004 | 2,004 | 2,004 | 2,004 | 998 | 19,306.40 |
| 1987-07-30 | 1,994 | 1,994 | 1,994 | 1,994 | 998 | 19,210 |
| 1987-07-24 | 1,934 | 1,934 | 1,934 | 1,934 | 998 | 18,632 |
| 1987-07-22 | 1,894 | 1,904 | 1,894 | 1,904 | 5,987 | 18,343 |
| 1987-07-21 | 1,904 | 1,904 | 1,904 | 1,904 | 2,994 | 18,343 |
| 1987-07-08 | 2,004 | 2,004 | 2,004 | 2,004 | 998 | 19,306.40 |
| 1987-07-06 | 1,954 | 2,004 | 1,954 | 2,004 | 9,978 | 19,306.40 |
| 1987-06-24 | 1,984 | 1,984 | 1,984 | 1,984 | 2,994 | 19,113.70 |
| 1987-06-23 | 1,984 | 1,984 | 1,984 | 1,984 | 998 | 19,113.70 |
| 1987-06-17 | 1,984 | 1,984 | 1,984 | 1,984 | 998 | 19,113.70 |
| 1987-06-15 | 1,954 | 1,954 | 1,954 | 1,954 | 998 | 18,824.70 |
| 1987-06-12 | 1,934 | 1,934 | 1,934 | 1,934 | 998 | 18,632 |
| 1987-06-11 | 1,904 | 1,904 | 1,904 | 1,904 | 1,996 | 18,343 |
| 1987-06-06 | 1,904 | 1,904 | 1,904 | 1,904 | 998 | 18,343 |
| 1987-06-05 | 1,904 | 1,904 | 1,904 | 1,904 | 1,996 | 18,343 |
| 1987-05-28 | 1,904 | 1,904 | 1,904 | 1,904 | 2,994 | 18,343 |
| 1987-05-27 | 1,904 | 1,904 | 1,904 | 1,904 | 998 | 18,343 |
| 1987-05-26 | 1,904 | 1,904 | 1,904 | 1,904 | 998 | 18,343 |
| 1987-05-20 | 1,954 | 1,954 | 1,954 | 1,954 | 998 | 18,824.70 |
| 1987-05-19 | 1,954 | 1,954 | 1,954 | 1,954 | 998 | 18,824.70 |
| 1987-05-13 | 1,954 | 1,954 | 1,954 | 1,954 | 3,991 | 18,824.70 |
| 1987-05-06 | 1,944 | 1,944 | 1,944 | 1,944 | 998 | 18,728.30 |
| 1987-04-30 | 1,934 | 1,934 | 1,934 | 1,934 | 1,996 | 18,632 |
| 1987-04-27 | 1,924 | 1,924 | 1,924 | 1,924 | 1,996 | 18,535.60 |
| 1987-04-25 | 1,934 | 1,934 | 1,934 | 1,934 | 2,994 | 18,632 |
| 1987-04-23 | 1,924 | 1,924 | 1,924 | 1,924 | 1,996 | 18,535.60 |
| 1987-04-22 | 1,924 | 1,924 | 1,924 | 1,924 | 2,994 | 18,535.60 |
| 1987-04-21 | 1,894 | 1,894 | 1,894 | 1,894 | 1,996 | 18,246.60 |
| 1987-04-20 | 1,894 | 1,894 | 1,894 | 1,894 | 1,996 | 18,246.60 |
| 1987-04-17 | 1,894 | 1,894 | 1,894 | 1,894 | 2,994 | 18,246.60 |
| 1987-04-15 | 1,754 | 1,804 | 1,754 | 1,804 | 1,996 | 17,379.60 |
| 1987-04-14 | 1,754 | 1,754 | 1,754 | 1,754 | 998 | 16,897.90 |
| 1987-04-03 | 1,804 | 1,804 | 1,804 | 1,804 | 1,996 | 17,379.60 |
| 1987-03-26 | 1,774 | 1,774 | 1,774 | 1,774 | 1,996 | 17,090.60 |
| 1987-03-23 | 1,744 | 1,744 | 1,744 | 1,744 | 998 | 16,801.50 |
| 1987-03-19 | 1,704 | 1,704 | 1,704 | 1,704 | 2,994 | 16,416.20 |
| 1987-03-11 | 1,674 | 1,674 | 1,674 | 1,674 | 5,987 | 16,127.20 |
| 1987-03-05 | 1,674 | 1,674 | 1,674 | 1,674 | 1,996 | 16,127.20 |
| 1987-02-24 | 1,674 | 1,674 | 1,674 | 1,674 | 2,994 | 16,127.20 |
| 1987-02-23 | 1,613 | 1,644 | 1,613 | 1,644 | 2,994 | 15,838.20 |
| 1987-02-18 | 1,644 | 1,644 | 1,644 | 1,644 | 3,991 | 15,838.20 |
| 1987-02-10 | 1,654 | 1,654 | 1,654 | 1,654 | 2,994 | 15,934.50 |
| 1987-02-05 | 1,684 | 1,684 | 1,684 | 1,684 | 1,996 | 16,223.50 |
| 1987-02-04 | 1,684 | 1,684 | 1,684 | 1,684 | 998 | 16,223.50 |
| 1987-01-30 | 1,684 | 1,684 | 1,674 | 1,684 | 2,994 | 16,223.50 |
| 1987-01-29 | 1,664 | 1,664 | 1,664 | 1,664 | 1,996 | 16,030.80 |
| 1987-01-22 | 1,644 | 1,644 | 1,644 | 1,644 | 1,996 | 15,838.20 |
| 1987-01-21 | 1,634 | 1,634 | 1,634 | 1,634 | 1,996 | 15,741.80 |
| 1987-01-19 | 1,603 | 1,603 | 1,603 | 1,603 | 998 | 15,443.20 |
| 1987-01-12 | 1,603 | 1,603 | 1,603 | 1,603 | 998 | 15,443.20 |
| 1987-01-07 | 1,634 | 1,634 | 1,634 | 1,634 | 998 | 15,741.80 |
| 1987-01-06 | 1,603 | 1,634 | 1,603 | 1,634 | 2,994 | 15,741.80 |
| 1987-01-05 | 1,603 | 1,603 | 1,603 | 1,603 | 1,996 | 15,443.20 |
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
