9701 (株)東京會舘 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1995-12-28 | 971 | 971 | 970 | 970 | 5,000 | 9,700 |
| 1995-12-26 | 965 | 965 | 961 | 961 | 2,000 | 9,610 |
| 1995-12-25 | 961 | 961 | 961 | 961 | 300,000 | 9,610 |
| 1995-12-22 | 956 | 956 | 956 | 956 | 300,000 | 9,560 |
| 1995-12-21 | 954 | 954 | 954 | 954 | 1,000 | 9,540 |
| 1995-12-15 | 960 | 960 | 960 | 960 | 8,000 | 9,600 |
| 1995-12-14 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1995-12-13 | 960 | 960 | 960 | 960 | 11,000 | 9,600 |
| 1995-12-12 | 960 | 960 | 960 | 960 | 14,000 | 9,600 |
| 1995-12-11 | 954 | 960 | 950 | 960 | 9,000 | 9,600 |
| 1995-12-07 | 960 | 960 | 960 | 960 | 3,000 | 9,600 |
| 1995-12-05 | 960 | 960 | 960 | 960 | 2,000 | 9,600 |
| 1995-12-04 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1995-12-01 | 960 | 960 | 960 | 960 | 2,000 | 9,600 |
| 1995-11-30 | 960 | 960 | 960 | 960 | 5,000 | 9,600 |
| 1995-11-29 | 958 | 958 | 958 | 958 | 4,000 | 9,580 |
| 1995-11-21 | 958 | 958 | 958 | 958 | 2,000 | 9,580 |
| 1995-11-16 | 954 | 960 | 954 | 960 | 11,000 | 9,600 |
| 1995-11-14 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1995-11-10 | 960 | 960 | 960 | 960 | 3,000 | 9,600 |
| 1995-11-06 | 960 | 960 | 960 | 960 | 4,000 | 9,600 |
| 1995-11-02 | 960 | 960 | 960 | 960 | 10,000 | 9,600 |
| 1995-10-31 | 960 | 960 | 960 | 960 | 3,000 | 9,600 |
| 1995-10-30 | 954 | 954 | 954 | 954 | 1,000 | 9,540 |
| 1995-10-18 | 960 | 960 | 960 | 960 | 5,000 | 9,600 |
| 1995-10-16 | 955 | 955 | 955 | 955 | 2,000 | 9,550 |
| 1995-10-13 | 960 | 960 | 956 | 956 | 7,000 | 9,560 |
| 1995-10-05 | 950 | 960 | 950 | 960 | 7,000 | 9,600 |
| 1995-10-04 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1995-09-28 | 950 | 960 | 950 | 960 | 5,000 | 9,600 |
| 1995-09-27 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1995-09-22 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1995-09-19 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1995-09-18 | 960 | 960 | 960 | 960 | 17,000 | 9,600 |
| 1995-09-14 | 955 | 960 | 955 | 960 | 11,000 | 9,600 |
| 1995-09-11 | 960 | 960 | 950 | 950 | 10,000 | 9,500 |
| 1995-09-08 | 940 | 958 | 940 | 958 | 4,000 | 9,580 |
| 1995-09-06 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1995-09-05 | 954 | 955 | 954 | 955 | 4,000 | 9,550 |
| 1995-08-31 | 959 | 959 | 959 | 959 | 1,000 | 9,590 |
| 1995-08-30 | 959 | 959 | 959 | 959 | 2,000 | 9,590 |
| 1995-08-29 | 959 | 959 | 959 | 959 | 1,000 | 9,590 |
| 1995-08-28 | 940 | 959 | 940 | 959 | 4,000 | 9,590 |
| 1995-08-24 | 969 | 969 | 969 | 969 | 1,000 | 9,690 |
| 1995-08-23 | 970 | 970 | 970 | 970 | 2,000 | 9,700 |
| 1995-08-22 | 960 | 960 | 960 | 960 | 4,000 | 9,600 |
| 1995-08-17 | 970 | 970 | 970 | 970 | 3,000 | 9,700 |
| 1995-08-16 | 975 | 975 | 970 | 970 | 4,000 | 9,700 |
| 1995-08-14 | 975 | 975 | 975 | 975 | 1,000 | 9,750 |
| 1995-08-07 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 1995-08-02 | 980 | 980 | 980 | 980 | 5,000 | 9,800 |
| 1995-08-01 | 979 | 980 | 970 | 980 | 5,000 | 9,800 |
| 1995-07-31 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 1995-07-28 | 979 | 980 | 960 | 980 | 7,000 | 9,800 |
| 1995-07-21 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1995-07-20 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1995-07-19 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 1995-07-17 | 989 | 989 | 989 | 989 | 2,000 | 9,890 |
| 1995-07-11 | 980 | 1,000 | 980 | 1,000 | 18,000 | 10,000 |
| 1995-07-05 | 979 | 979 | 979 | 979 | 3,000 | 9,790 |
| 1995-07-03 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 1995-06-30 | 969 | 969 | 969 | 969 | 1,000 | 9,690 |
| 1995-06-29 | 980 | 980 | 950 | 950 | 6,000 | 9,500 |
| 1995-06-27 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1995-06-26 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1995-06-09 | 989 | 989 | 989 | 989 | 1,000 | 9,890 |
| 1995-06-05 | 980 | 990 | 980 | 990 | 3,000 | 9,900 |
| 1995-05-30 | 980 | 980 | 980 | 980 | 4,000 | 9,800 |
| 1995-05-26 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1995-05-23 | 950 | 950 | 950 | 950 | 3,000 | 9,500 |
| 1995-05-17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1995-05-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1995-05-08 | 1,050 | 1,080 | 1,050 | 1,080 | 2,000 | 10,800 |
| 1995-05-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1995-05-01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1995-04-27 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 11,000 |
| 1995-04-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1995-04-19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1995-04-17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1995-04-05 | 1,110 | 1,130 | 1,110 | 1,130 | 4,000 | 11,300 |
| 1995-04-04 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1995-03-31 | 1,100 | 1,130 | 1,100 | 1,130 | 61,000 | 11,300 |
| 1995-03-30 | 1,100 | 1,100 | 1,100 | 1,100 | 61,000 | 11,000 |
| 1995-03-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1995-03-27 | 1,120 | 1,130 | 1,120 | 1,130 | 4,000 | 11,300 |
| 1995-03-24 | 1,140 | 1,140 | 1,130 | 1,130 | 401,000 | 11,300 |
| 1995-03-23 | 1,160 | 1,160 | 1,160 | 1,160 | 400,000 | 11,600 |
| 1995-03-22 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1995-03-20 | 1,200 | 1,200 | 1,190 | 1,190 | 213,000 | 11,900 |
| 1995-03-17 | 1,200 | 1,200 | 1,200 | 1,200 | 216,000 | 12,000 |
| 1995-03-06 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 11,900 |
| 1995-03-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1995-02-28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1995-02-27 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 11,900 |
| 1995-02-08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1995-02-06 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 | 12,200 |
| 1995-01-30 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1995-01-24 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1995-01-23 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 12,300 |
| 1995-01-19 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 12,700 |
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