9701 (株)東京會舘 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 12,500 |
| 1994-12-22 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 12,400 |
| 1994-12-16 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 12,200 |
| 1994-12-13 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1994-12-12 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 12,100 |
| 1994-12-09 | 1,210 | 1,210 | 1,210 | 1,210 | 11,000 | 12,100 |
| 1994-12-07 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1994-12-05 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 12,000 |
| 1994-12-02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1994-11-29 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1994-11-11 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1994-11-09 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1994-11-08 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 12,200 |
| 1994-11-07 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 | 12,200 |
| 1994-11-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1994-10-31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1994-10-28 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 | 12,000 |
| 1994-10-26 | 1,220 | 1,240 | 1,220 | 1,240 | 2,000 | 12,400 |
| 1994-10-06 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1994-10-05 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 12,600 |
| 1994-09-29 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 12,600 |
| 1994-09-27 | 1,300 | 1,300 | 1,260 | 1,260 | 3,000 | 12,600 |
| 1994-09-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1994-09-08 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 13,200 |
| 1994-09-05 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 13,200 |
| 1994-09-02 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1994-09-01 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1994-08-30 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 13,300 |
| 1994-08-11 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1994-08-09 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1994-08-08 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1994-08-05 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 13,200 |
| 1994-08-04 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 13,200 |
| 1994-07-28 | 1,310 | 1,320 | 1,300 | 1,320 | 8,000 | 13,200 |
| 1994-07-26 | 1,300 | 1,320 | 1,300 | 1,320 | 5,000 | 13,200 |
| 1994-07-22 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1994-07-20 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 13,200 |
| 1994-07-15 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1994-07-13 | 1,320 | 1,320 | 1,320 | 1,320 | 8,000 | 13,200 |
| 1994-07-11 | 1,320 | 1,320 | 1,320 | 1,320 | 16,000 | 13,200 |
| 1994-07-06 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 13,200 |
| 1994-07-05 | 1,320 | 1,320 | 1,320 | 1,320 | 10,000 | 13,200 |
| 1994-07-04 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 13,200 |
| 1994-07-01 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 13,200 |
| 1994-06-30 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 13,500 |
| 1994-06-29 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1994-06-28 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 13,600 |
| 1994-06-22 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1994-06-21 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 13,600 |
| 1994-06-20 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 13,300 |
| 1994-06-17 | 1,360 | 1,360 | 1,320 | 1,320 | 3,000 | 13,200 |
| 1994-06-16 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1994-06-15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1994-06-06 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 14,500 |
| 1994-05-31 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1994-05-30 | 1,460 | 1,460 | 1,450 | 1,450 | 5,000 | 14,500 |
| 1994-05-25 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1994-05-19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1994-05-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1994-05-11 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 14,700 |
| 1994-04-27 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 14,700 |
| 1994-04-25 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1994-04-15 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1994-04-05 | 1,460 | 1,480 | 1,460 | 1,480 | 3,000 | 14,800 |
| 1994-03-30 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 14,600 |
| 1994-03-17 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1994-03-16 | 1,490 | 1,500 | 1,490 | 1,500 | 72,000 | 15,000 |
| 1994-03-15 | 1,490 | 1,490 | 1,490 | 1,490 | 70,000 | 14,900 |
| 1994-03-07 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 15,000 |
| 1994-03-03 | 1,480 | 1,510 | 1,480 | 1,510 | 4,000 | 15,100 |
| 1994-02-28 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 15,000 |
| 1994-02-21 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1994-02-07 | 1,520 | 1,530 | 1,520 | 1,530 | 4,000 | 15,300 |
| 1994-02-01 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 | 15,200 |
| 1994-01-31 | 1,520 | 1,520 | 1,500 | 1,520 | 4,000 | 15,200 |
| 1994-01-28 | 1,500 | 1,520 | 1,500 | 1,520 | 2,000 | 15,200 |
| 1994-01-27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1994-01-21 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 15,300 |
| 1994-01-20 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 | 15,200 |
| 1994-01-19 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 15,300 |
| 1994-01-12 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 15,400 |
| 1994-01-05 | 1,520 | 1,540 | 1,520 | 1,540 | 4,000 | 15,400 |
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