9701 (株)東京會舘 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1996-12-20 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 | 10,200 |
| 1996-12-19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1996-12-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1996-12-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1996-12-13 | 980 | 990 | 980 | 990 | 2,000 | 9,900 |
| 1996-12-12 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 1996-12-11 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 1996-12-09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1996-12-05 | 991 | 991 | 991 | 991 | 3,000 | 9,910 |
| 1996-12-04 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1996-12-03 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1996-12-02 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1996-11-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1996-11-19 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1996-11-07 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 10,100 |
| 1996-11-06 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1996-10-30 | 951 | 951 | 951 | 951 | 5,000 | 9,510 |
| 1996-10-29 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1996-10-25 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1996-10-24 | 985 | 985 | 985 | 985 | 3,000 | 9,850 |
| 1996-10-23 | 985 | 985 | 985 | 985 | 1,000 | 9,850 |
| 1996-10-15 | 1,000 | 1,000 | 990 | 990 | 5,000 | 9,900 |
| 1996-10-11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1996-10-09 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,300 |
| 1996-10-07 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 10,300 |
| 1996-09-27 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1996-09-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1996-09-10 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 | 10,500 |
| 1996-09-05 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 10,400 |
| 1996-09-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1996-08-30 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 10,300 |
| 1996-08-29 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 10,300 |
| 1996-08-23 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 10,300 |
| 1996-08-08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1996-08-06 | 1,020 | 1,020 | 1,020 | 1,020 | 15,000 | 10,200 |
| 1996-07-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1996-07-19 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1996-07-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1996-07-11 | 1,000 | 1,000 | 990 | 1,000 | 7,000 | 10,000 |
| 1996-07-10 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1996-07-08 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 10,000 |
| 1996-07-05 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 10,300 |
| 1996-07-04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1996-07-03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1996-07-01 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1996-06-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1996-06-25 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 | 10,100 |
| 1996-06-17 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1996-06-12 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 10,300 |
| 1996-06-06 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 10,400 |
| 1996-06-05 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 10,600 |
| 1996-05-31 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1996-05-29 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1996-05-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1996-05-23 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 10,700 |
| 1996-05-22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 10,700 |
| 1996-05-14 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1996-05-13 | 1,080 | 1,110 | 1,080 | 1,110 | 3,000 | 11,100 |
| 1996-05-10 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 10,500 |
| 1996-05-09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1996-05-08 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 10,500 |
| 1996-05-01 | 1,020 | 1,050 | 1,020 | 1,050 | 3,000 | 10,500 |
| 1996-04-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1996-04-26 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 10,100 |
| 1996-04-24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1996-04-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1996-04-10 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 10,000 |
| 1996-04-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1996-04-05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1996-03-28 | 1,000 | 1,000 | 981 | 991 | 6,000 | 9,910 |
| 1996-03-27 | 970 | 1,000 | 970 | 1,000 | 37,000 | 10,000 |
| 1996-03-22 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1996-03-21 | 970 | 970 | 970 | 970 | 3,000 | 9,700 |
| 1996-03-19 | 970 | 970 | 970 | 970 | 6,000 | 9,700 |
| 1996-03-18 | 970 | 970 | 970 | 970 | 3,000 | 9,700 |
| 1996-03-15 | 970 | 970 | 970 | 970 | 3,000 | 9,700 |
| 1996-03-14 | 970 | 970 | 970 | 970 | 2,000 | 9,700 |
| 1996-03-12 | 970 | 970 | 970 | 970 | 2,000 | 9,700 |
| 1996-03-11 | 970 | 970 | 970 | 970 | 3,000 | 9,700 |
| 1996-03-08 | 968 | 968 | 968 | 968 | 3,000 | 9,680 |
| 1996-03-07 | 968 | 968 | 968 | 968 | 8,000 | 9,680 |
| 1996-03-05 | 968 | 970 | 960 | 970 | 8,000 | 9,700 |
| 1996-02-28 | 964 | 964 | 960 | 960 | 3,000 | 9,600 |
| 1996-02-22 | 954 | 954 | 954 | 954 | 1,000 | 9,540 |
| 1996-02-19 | 970 | 970 | 970 | 970 | 2,000 | 9,700 |
| 1996-02-16 | 970 | 970 | 970 | 970 | 2,000 | 9,700 |
| 1996-02-15 | 970 | 970 | 970 | 970 | 3,000 | 9,700 |
| 1996-02-13 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1996-02-09 | 970 | 970 | 970 | 970 | 7,000 | 9,700 |
| 1996-02-08 | 980 | 980 | 970 | 970 | 6,000 | 9,700 |
| 1996-02-07 | 980 | 980 | 980 | 980 | 5,000 | 9,800 |
| 1996-02-06 | 970 | 970 | 970 | 970 | 13,000 | 9,700 |
| 1996-02-05 | 970 | 970 | 970 | 970 | 6,000 | 9,700 |
| 1996-02-02 | 970 | 970 | 970 | 970 | 2,000 | 9,700 |
| 1996-02-01 | 970 | 970 | 970 | 970 | 8,000 | 9,700 |
| 1996-01-30 | 970 | 970 | 965 | 970 | 7,000 | 9,700 |
| 1996-01-26 | 965 | 965 | 954 | 954 | 6,000 | 9,540 |
| 1996-01-25 | 966 | 966 | 966 | 966 | 403,000 | 9,660 |
| 1996-01-24 | 980 | 980 | 966 | 966 | 404,000 | 9,660 |
| 1996-01-23 | 970 | 970 | 970 | 970 | 2,000 | 9,700 |
| 1996-01-19 | 985 | 985 | 975 | 975 | 5,000 | 9,750 |
| 1996-01-12 | 965 | 965 | 965 | 965 | 5,000 | 9,650 |
| 1996-01-10 | 960 | 960 | 955 | 955 | 5,000 | 9,550 |
| 1996-01-09 | 970 | 970 | 970 | 970 | 6,000 | 9,700 |
| 1996-01-08 | 972 | 972 | 970 | 970 | 5,000 | 9,700 |
| 1996-01-05 | 970 | 970 | 970 | 970 | 4,000 | 9,700 |
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