9701 (株)東京會舘 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 18,700 |
| 1992-12-15 | 1,880 | 1,880 | 1,870 | 1,870 | 14,000 | 18,700 |
| 1992-12-11 | 1,890 | 1,890 | 1,890 | 1,890 | 262,000 | 18,900 |
| 1992-12-10 | 1,890 | 1,890 | 1,890 | 1,890 | 262,000 | 18,900 |
| 1992-12-08 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 19,000 |
| 1992-12-07 | 1,890 | 1,900 | 1,890 | 1,900 | 2,000 | 19,000 |
| 1992-11-27 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 18,800 |
| 1992-11-06 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 18,900 |
| 1992-10-29 | 1,890 | 1,890 | 1,890 | 1,890 | 4,000 | 18,900 |
| 1992-10-05 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 19,000 |
| 1992-09-30 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 19,000 |
| 1992-09-29 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 19,000 |
| 1992-08-28 | 1,870 | 1,900 | 1,870 | 1,900 | 5,000 | 19,000 |
| 1992-08-05 | 1,890 | 1,900 | 1,890 | 1,900 | 2,000 | 19,000 |
| 1992-07-30 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 18,700 |
| 1992-07-24 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 19,000 |
| 1992-07-09 | 2,000 | 2,000 | 2,000 | 2,000 | 12,000 | 20,000 |
| 1992-07-06 | 1,960 | 1,960 | 1,960 | 1,960 | 5,000 | 19,600 |
| 1992-07-02 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 19,500 |
| 1992-06-29 | 1,910 | 1,950 | 1,910 | 1,950 | 3,000 | 19,500 |
| 1992-06-24 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 19,100 |
| 1992-06-23 | 1,940 | 1,940 | 1,940 | 1,940 | 440,000 | 19,400 |
| 1992-06-22 | 1,950 | 1,950 | 1,950 | 1,950 | 440,000 | 19,500 |
| 1992-06-18 | 1,980 | 1,980 | 1,980 | 1,980 | 440,000 | 19,800 |
| 1992-06-17 | 1,960 | 1,960 | 1,960 | 1,960 | 440,000 | 19,600 |
| 1992-06-15 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 19,600 |
| 1992-06-05 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 19,900 |
| 1992-06-03 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 20,000 |
| 1992-06-02 | 1,990 | 1,990 | 1,960 | 1,960 | 3,000 | 19,600 |
| 1992-05-28 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 19,900 |
| 1992-05-21 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 19,900 |
| 1992-05-20 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 19,400 |
| 1992-05-19 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 18,800 |
| 1992-05-14 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 19,100 |
| 1992-05-11 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 19,400 |
| 1992-04-28 | 1,970 | 1,970 | 1,970 | 1,970 | 5,000 | 19,700 |
| 1992-04-22 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 19,500 |
| 1992-04-15 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 19,800 |
| 1992-04-10 | 1,990 | 2,030 | 1,990 | 2,030 | 2,000 | 20,300 |
| 1992-04-09 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 20,300 |
| 1992-04-06 | 2,000 | 2,070 | 2,000 | 2,070 | 6,000 | 20,700 |
| 1992-04-03 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 20,300 |
| 1992-04-02 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 20,700 |
| 1992-03-30 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 20,700 |
| 1992-03-25 | 2,090 | 2,090 | 2,080 | 2,080 | 670,000 | 20,800 |
| 1992-03-24 | 2,100 | 2,100 | 2,090 | 2,090 | 179,000 | 20,900 |
| 1992-03-23 | 2,090 | 2,090 | 2,090 | 2,090 | 500,000 | 20,900 |
| 1992-03-19 | 2,100 | 2,100 | 2,100 | 2,100 | 500,000 | 21,000 |
| 1992-03-17 | 2,110 | 2,110 | 2,110 | 2,110 | 500,000 | 21,100 |
| 1992-03-13 | 2,120 | 2,120 | 2,120 | 2,120 | 3,000 | 21,200 |
| 1992-03-06 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 21,200 |
| 1992-03-05 | 2,120 | 2,120 | 2,120 | 2,120 | 3,000 | 21,200 |
| 1992-02-27 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 21,200 |
| 1992-02-26 | 2,100 | 2,130 | 2,100 | 2,130 | 2,000 | 21,300 |
| 1992-02-20 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 21,000 |
| 1992-02-19 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 21,000 |
| 1992-02-18 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 21,000 |
| 1992-02-17 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 20,900 |
| 1992-02-12 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 21,000 |
| 1992-02-05 | 2,090 | 2,100 | 2,090 | 2,100 | 3,000 | 21,000 |
| 1992-02-03 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 21,000 |
| 1992-01-30 | 2,110 | 2,110 | 2,110 | 2,110 | 4,000 | 21,100 |
| 1992-01-29 | 2,130 | 2,150 | 2,130 | 2,150 | 9,000 | 21,500 |
| 1992-01-28 | 2,140 | 2,140 | 2,140 | 2,140 | 2,000 | 21,400 |
| 1992-01-21 | 2,180 | 2,180 | 2,180 | 2,180 | 2,000 | 21,800 |
| 1992-01-20 | 2,190 | 2,190 | 2,190 | 2,190 | 3,000 | 21,900 |
| 1992-01-16 | 2,160 | 2,200 | 2,160 | 2,200 | 2,000 | 22,000 |
| 1992-01-14 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 22,000 |
| 1992-01-13 | 2,210 | 2,210 | 2,210 | 2,210 | 3,000 | 22,100 |
| 1992-01-07 | 2,280 | 2,330 | 2,280 | 2,330 | 4,000 | 23,300 |
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
