9701 (株)東京會舘 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 1,510 | 1,520 | 1,500 | 1,520 | 3,000 | 15,200 |
| 1993-12-21 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 15,400 |
| 1993-12-20 | 1,500 | 1,550 | 1,500 | 1,550 | 14,000 | 15,500 |
| 1993-12-13 | 1,470 | 1,500 | 1,470 | 1,500 | 2,000 | 15,000 |
| 1993-12-07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1993-12-06 | 1,520 | 1,530 | 1,520 | 1,530 | 5,000 | 15,300 |
| 1993-11-26 | 1,500 | 1,530 | 1,500 | 1,530 | 3,000 | 15,300 |
| 1993-11-19 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 15,400 |
| 1993-11-15 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 15,400 |
| 1993-11-12 | 1,540 | 1,540 | 1,540 | 1,540 | 5,000 | 15,400 |
| 1993-11-05 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 15,400 |
| 1993-10-28 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 15,200 |
| 1993-10-25 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 15,300 |
| 1993-10-18 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 15,600 |
| 1993-10-05 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 | 15,700 |
| 1993-10-01 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 15,400 |
| 1993-09-30 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 15,400 |
| 1993-09-29 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 15,300 |
| 1993-09-28 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 15,400 |
| 1993-09-27 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1993-09-22 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 15,500 |
| 1993-09-13 | 1,590 | 1,590 | 1,550 | 1,580 | 3,000 | 15,800 |
| 1993-09-06 | 1,590 | 1,600 | 1,590 | 1,600 | 3,000 | 16,000 |
| 1993-09-02 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1993-08-31 | 1,610 | 1,610 | 1,600 | 1,600 | 3,000 | 16,000 |
| 1993-08-30 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 16,200 |
| 1993-08-05 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 16,800 |
| 1993-08-02 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1993-07-30 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1993-07-29 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 16,800 |
| 1993-07-28 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1993-07-27 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 16,800 |
| 1993-07-21 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 17,100 |
| 1993-07-13 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 17,400 |
| 1993-07-06 | 1,740 | 1,750 | 1,740 | 1,750 | 15,000 | 17,500 |
| 1993-07-05 | 1,730 | 1,750 | 1,730 | 1,750 | 3,000 | 17,500 |
| 1993-07-01 | 1,700 | 1,730 | 1,700 | 1,730 | 2,000 | 17,300 |
| 1993-06-30 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1993-06-29 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 17,300 |
| 1993-06-18 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 17,500 |
| 1993-06-15 | 1,790 | 1,790 | 1,790 | 1,790 | 5,000 | 17,900 |
| 1993-06-11 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 17,500 |
| 1993-06-07 | 1,790 | 1,790 | 1,790 | 1,790 | 4,000 | 17,900 |
| 1993-06-03 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 | 17,900 |
| 1993-05-28 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 18,200 |
| 1993-05-25 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 17,900 |
| 1993-05-17 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 17,900 |
| 1993-05-13 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 | 17,900 |
| 1993-05-11 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 16,600 |
| 1993-05-06 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 16,400 |
| 1993-04-28 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 16,400 |
| 1993-04-09 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 16,400 |
| 1993-04-07 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 16,700 |
| 1993-04-05 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 16,700 |
| 1993-04-02 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1993-03-30 | 1,710 | 1,710 | 1,710 | 1,710 | 4,000 | 17,100 |
| 1993-03-29 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 1993-03-26 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1993-03-24 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 16,300 |
| 1993-03-22 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 16,300 |
| 1993-03-12 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 16,300 |
| 1993-03-10 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1993-03-08 | 1,550 | 1,600 | 1,550 | 1,600 | 3,000 | 16,000 |
| 1993-03-05 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 15,500 |
| 1993-03-01 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 16,100 |
| 1993-02-17 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1993-02-15 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1993-02-09 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 17,200 |
| 1993-02-05 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 17,200 |
| 1993-02-04 | 1,680 | 1,720 | 1,680 | 1,720 | 2,000 | 17,200 |
| 1993-01-14 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 17,200 |
| 1993-01-06 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 18,700 |
| 1993-01-05 | 1,870 | 1,870 | 1,870 | 1,870 | 4,000 | 18,700 |
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