9701 (株)東京會舘 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 649 | 649 | 635 | 635 | 4,000 | 6,350 |
| 1997-12-24 | 660 | 660 | 650 | 650 | 2,000 | 6,500 |
| 1997-12-22 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1997-12-17 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1997-12-15 | 680 | 750 | 680 | 750 | 14,000 | 7,500 |
| 1997-12-09 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 1997-12-08 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 1997-12-05 | 710 | 730 | 700 | 730 | 5,000 | 7,300 |
| 1997-11-27 | 799 | 799 | 790 | 790 | 2,000 | 7,900 |
| 1997-11-21 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1997-11-18 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1997-11-14 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1997-11-06 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1997-11-05 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1997-10-30 | 785 | 785 | 785 | 785 | 3,000 | 7,850 |
| 1997-10-29 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 1997-10-27 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1997-10-24 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1997-10-22 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1997-10-09 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1997-10-08 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1997-10-06 | 845 | 845 | 845 | 845 | 3,000 | 8,450 |
| 1997-09-29 | 875 | 875 | 875 | 875 | 2,000 | 8,750 |
| 1997-09-26 | 875 | 875 | 875 | 875 | 1,000 | 8,750 |
| 1997-09-12 | 875 | 875 | 875 | 875 | 1,000 | 8,750 |
| 1997-09-05 | 893 | 894 | 893 | 894 | 4,000 | 8,940 |
| 1997-08-28 | 894 | 894 | 894 | 894 | 1,000 | 8,940 |
| 1997-08-20 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1997-08-18 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1997-08-07 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1997-08-05 | 900 | 915 | 900 | 915 | 3,000 | 9,150 |
| 1997-07-30 | 876 | 876 | 876 | 876 | 1,000 | 8,760 |
| 1997-07-22 | 875 | 875 | 875 | 875 | 1,000 | 8,750 |
| 1997-07-11 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1997-07-10 | 915 | 935 | 915 | 935 | 14,000 | 9,350 |
| 1997-07-07 | 915 | 915 | 915 | 915 | 1,000 | 9,150 |
| 1997-07-02 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1997-07-01 | 875 | 875 | 875 | 875 | 7,000 | 8,750 |
| 1997-06-27 | 919 | 919 | 919 | 919 | 3,000 | 9,190 |
| 1997-06-17 | 928 | 928 | 925 | 925 | 5,000 | 9,250 |
| 1997-06-05 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 1997-05-29 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1997-05-22 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1997-05-15 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1997-05-14 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1997-05-06 | 945 | 950 | 945 | 950 | 4,000 | 9,500 |
| 1997-04-28 | 979 | 980 | 979 | 980 | 3,000 | 9,800 |
| 1997-04-17 | 980 | 980 | 980 | 980 | 4,000 | 9,800 |
| 1997-04-07 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 1997-03-28 | 954 | 980 | 954 | 980 | 3,000 | 9,800 |
| 1997-03-11 | 920 | 920 | 920 | 920 | 4,000 | 9,200 |
| 1997-03-10 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1997-03-07 | 920 | 940 | 920 | 940 | 2,000 | 9,400 |
| 1997-03-06 | 940 | 940 | 900 | 900 | 4,000 | 9,000 |
| 1997-03-05 | 960 | 970 | 960 | 960 | 5,000 | 9,600 |
| 1997-02-24 | 990 | 990 | 990 | 990 | 5,000 | 9,900 |
| 1997-02-21 | 990 | 990 | 990 | 990 | 5,000 | 9,900 |
| 1997-02-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1997-02-05 | 990 | 999 | 990 | 990 | 8,000 | 9,900 |
| 1997-02-04 | 970 | 990 | 970 | 990 | 3,000 | 9,900 |
| 1997-01-30 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1997-01-28 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1997-01-24 | 1,020 | 1,020 | 1,020 | 1,020 | 450,000 | 10,200 |
| 1997-01-23 | 1,020 | 1,020 | 1,020 | 1,020 | 451,000 | 10,200 |
| 1997-01-22 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 10,100 |
| 1997-01-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1997-01-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1997-01-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1997-01-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1997-01-06 | 1,030 | 1,050 | 1,030 | 1,050 | 6,000 | 10,500 |
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
