9701 (株)東京會舘 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 539 | 539 | 539 | 539 | 11,000 | 5,390 |
| 1998-12-21 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1998-12-11 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1998-12-07 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1998-12-01 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1998-11-30 | 501 | 501 | 501 | 501 | 5,000 | 5,010 |
| 1998-11-27 | 500 | 501 | 500 | 501 | 7,000 | 5,010 |
| 1998-11-24 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1998-11-20 | 521 | 521 | 500 | 500 | 3,000 | 5,000 |
| 1998-11-17 | 600 | 600 | 521 | 521 | 3,000 | 5,210 |
| 1998-11-16 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1998-11-13 | 630 | 630 | 630 | 630 | 6,000 | 6,300 |
| 1998-11-05 | 635 | 635 | 635 | 635 | 3,000 | 6,350 |
| 1998-11-02 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1998-10-30 | 644 | 644 | 644 | 644 | 1,000 | 6,440 |
| 1998-10-29 | 649 | 649 | 649 | 649 | 2,000 | 6,490 |
| 1998-10-06 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1998-10-05 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1998-09-30 | 650 | 660 | 650 | 660 | 5,000 | 6,600 |
| 1998-09-29 | 660 | 660 | 650 | 650 | 2,000 | 6,500 |
| 1998-09-22 | 620 | 650 | 590 | 650 | 3,000 | 6,500 |
| 1998-09-17 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1998-09-14 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1998-09-07 | 664 | 680 | 664 | 680 | 4,000 | 6,800 |
| 1998-09-04 | 664 | 664 | 664 | 664 | 1,000 | 6,640 |
| 1998-09-03 | 650 | 665 | 650 | 665 | 2,000 | 6,650 |
| 1998-08-19 | 651 | 660 | 651 | 660 | 4,000 | 6,600 |
| 1998-08-14 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 1998-08-13 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 1998-08-12 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 1998-08-11 | 651 | 651 | 651 | 651 | 3,000 | 6,510 |
| 1998-08-06 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1998-08-05 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1998-07-30 | 649 | 649 | 649 | 649 | 2,000 | 6,490 |
| 1998-07-27 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1998-07-24 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1998-07-22 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 1998-07-16 | 581 | 581 | 581 | 581 | 2,000 | 5,810 |
| 1998-07-14 | 580 | 581 | 580 | 581 | 2,000 | 5,810 |
| 1998-07-13 | 579 | 580 | 579 | 580 | 2,000 | 5,800 |
| 1998-07-10 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1998-07-08 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1998-07-07 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1998-07-06 | 560 | 573 | 560 | 573 | 2,000 | 5,730 |
| 1998-07-02 | 520 | 520 | 480 | 480 | 4,000 | 4,800 |
| 1998-06-30 | 560 | 560 | 550 | 550 | 3,000 | 5,500 |
| 1998-06-29 | 549 | 550 | 549 | 550 | 3,000 | 5,500 |
| 1998-06-11 | 573 | 573 | 573 | 573 | 1,000 | 5,730 |
| 1998-06-05 | 560 | 573 | 560 | 573 | 7,000 | 5,730 |
| 1998-06-04 | 565 | 565 | 565 | 565 | 3,000 | 5,650 |
| 1998-06-02 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1998-06-01 | 518 | 519 | 518 | 519 | 3,000 | 5,190 |
| 1998-05-28 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 1998-05-27 | 519 | 519 | 519 | 519 | 3,000 | 5,190 |
| 1998-05-12 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1998-05-11 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1998-05-06 | 510 | 520 | 510 | 520 | 4,000 | 5,200 |
| 1998-05-01 | 507 | 510 | 507 | 510 | 3,000 | 5,100 |
| 1998-04-28 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1998-04-24 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1998-04-22 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1998-04-15 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1998-04-10 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1998-04-03 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1998-03-30 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1998-03-27 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1998-03-26 | 557 | 557 | 557 | 557 | 3,000 | 5,570 |
| 1998-03-24 | 522 | 522 | 522 | 522 | 2,000 | 5,220 |
| 1998-03-23 | 520 | 549 | 520 | 549 | 4,000 | 5,490 |
| 1998-03-20 | 510 | 520 | 510 | 520 | 4,000 | 5,200 |
| 1998-03-19 | 499 | 510 | 498 | 510 | 18,000 | 5,100 |
| 1998-03-18 | 520 | 520 | 519 | 519 | 5,000 | 5,190 |
| 1998-03-17 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1998-03-16 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 1998-03-13 | 559 | 559 | 559 | 559 | 4,000 | 5,590 |
| 1998-03-12 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1998-03-11 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1998-03-10 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1998-03-09 | 569 | 569 | 549 | 550 | 4,000 | 5,500 |
| 1998-03-06 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1998-03-05 | 579 | 580 | 579 | 579 | 5,000 | 5,790 |
| 1998-03-04 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1998-03-03 | 582 | 582 | 582 | 582 | 1,000 | 5,820 |
| 1998-02-26 | 594 | 594 | 594 | 594 | 2,000 | 5,940 |
| 1998-02-18 | 595 | 595 | 595 | 595 | 2,000 | 5,950 |
| 1998-02-16 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1998-02-12 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1998-02-10 | 601 | 601 | 600 | 600 | 9,000 | 6,000 |
| 1998-02-09 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1998-02-06 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 1998-02-05 | 640 | 645 | 640 | 640 | 5,000 | 6,400 |
| 1998-02-02 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1998-01-29 | 640 | 640 | 640 | 640 | 5,000 | 6,400 |
| 1998-01-28 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1998-01-27 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1998-01-26 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1998-01-21 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1998-01-20 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 1998-01-16 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 1998-01-12 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1998-01-08 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1998-01-07 | 635 | 640 | 635 | 640 | 2,000 | 6,400 |
| 1998-01-05 | 635 | 650 | 635 | 650 | 2,000 | 6,500 |
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
