9701 (株)東京會舘 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1999-12-28 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1999-12-27 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 1999-12-24 | 298 | 299 | 298 | 299 | 5,000 | 2,990 |
| 1999-12-22 | 295 | 299 | 295 | 299 | 6,000 | 2,990 |
| 1999-12-21 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1999-12-20 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1999-12-17 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1999-12-16 | 310 | 320 | 310 | 320 | 3,000 | 3,200 |
| 1999-12-15 | 320 | 320 | 320 | 320 | 9,000 | 3,200 |
| 1999-12-14 | 325 | 325 | 320 | 320 | 7,000 | 3,200 |
| 1999-12-13 | 327 | 329 | 325 | 325 | 11,000 | 3,250 |
| 1999-12-10 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 1999-12-09 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 1999-12-07 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1999-12-06 | 329 | 330 | 329 | 330 | 4,000 | 3,300 |
| 1999-12-02 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1999-12-01 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1999-11-30 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1999-11-29 | 330 | 331 | 330 | 331 | 11,000 | 3,310 |
| 1999-11-26 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1999-11-25 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 1999-11-19 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1999-11-18 | 334 | 336 | 334 | 336 | 10,000 | 3,360 |
| 1999-11-17 | 334 | 334 | 334 | 334 | 4,000 | 3,340 |
| 1999-11-16 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 1999-11-15 | 330 | 335 | 330 | 335 | 8,000 | 3,350 |
| 1999-11-12 | 335 | 335 | 330 | 330 | 5,000 | 3,300 |
| 1999-11-11 | 345 | 345 | 335 | 335 | 6,000 | 3,350 |
| 1999-11-10 | 360 | 360 | 350 | 350 | 13,000 | 3,500 |
| 1999-11-05 | 359 | 360 | 356 | 360 | 8,000 | 3,600 |
| 1999-11-04 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1999-11-01 | 374 | 374 | 365 | 365 | 7,000 | 3,650 |
| 1999-10-26 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1999-10-25 | 379 | 379 | 375 | 375 | 3,000 | 3,750 |
| 1999-10-20 | 379 | 379 | 379 | 379 | 2,000 | 3,790 |
| 1999-10-18 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 1999-10-12 | 380 | 380 | 379 | 379 | 3,000 | 3,790 |
| 1999-10-08 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1999-10-07 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1999-09-24 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1999-09-22 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1999-09-21 | 383 | 383 | 380 | 380 | 10,000 | 3,800 |
| 1999-09-20 | 383 | 383 | 383 | 383 | 3,000 | 3,830 |
| 1999-09-17 | 381 | 385 | 381 | 385 | 2,000 | 3,850 |
| 1999-09-13 | 380 | 390 | 380 | 390 | 51,000 | 3,900 |
| 1999-09-10 | 390 | 390 | 380 | 380 | 8,000 | 3,800 |
| 1999-09-09 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1999-09-08 | 390 | 390 | 390 | 390 | 7,000 | 3,900 |
| 1999-09-07 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1999-09-06 | 393 | 395 | 390 | 395 | 10,000 | 3,950 |
| 1999-09-03 | 389 | 390 | 389 | 390 | 50,000 | 3,900 |
| 1999-09-02 | 389 | 389 | 389 | 389 | 2,000 | 3,890 |
| 1999-09-01 | 389 | 389 | 389 | 389 | 8,000 | 3,890 |
| 1999-08-31 | 389 | 389 | 380 | 389 | 7,000 | 3,890 |
| 1999-08-30 | 389 | 389 | 389 | 389 | 3,000 | 3,890 |
| 1999-08-26 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1999-08-24 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1999-08-18 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1999-08-16 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1999-08-11 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1999-08-10 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1999-08-06 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1999-08-05 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1999-08-04 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-08-02 | 391 | 400 | 391 | 400 | 6,000 | 4,000 |
| 1999-07-29 | 401 | 403 | 401 | 403 | 6,000 | 4,030 |
| 1999-07-28 | 400 | 400 | 399 | 399 | 5,000 | 3,990 |
| 1999-07-27 | 400 | 400 | 399 | 399 | 2,000 | 3,990 |
| 1999-07-21 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1999-07-19 | 400 | 403 | 400 | 400 | 7,000 | 4,000 |
| 1999-07-16 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1999-07-15 | 400 | 405 | 400 | 400 | 6,000 | 4,000 |
| 1999-07-14 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1999-07-13 | 398 | 405 | 398 | 405 | 12,000 | 4,050 |
| 1999-07-12 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 1999-07-09 | 392 | 397 | 392 | 397 | 3,000 | 3,970 |
| 1999-07-08 | 395 | 395 | 391 | 391 | 8,000 | 3,910 |
| 1999-07-07 | 400 | 400 | 395 | 395 | 8,000 | 3,950 |
| 1999-07-06 | 396 | 398 | 396 | 398 | 2,000 | 3,980 |
| 1999-07-05 | 399 | 400 | 395 | 395 | 10,000 | 3,950 |
| 1999-07-02 | 400 | 400 | 398 | 398 | 5,000 | 3,980 |
| 1999-07-01 | 398 | 398 | 398 | 398 | 6,000 | 3,980 |
| 1999-06-30 | 404 | 404 | 398 | 398 | 4,000 | 3,980 |
| 1999-06-29 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 1999-06-28 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 1999-06-25 | 399 | 399 | 391 | 393 | 4,000 | 3,930 |
| 1999-06-24 | 398 | 399 | 398 | 399 | 3,000 | 3,990 |
| 1999-06-23 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1999-06-22 | 399 | 400 | 399 | 400 | 6,000 | 4,000 |
| 1999-06-21 | 399 | 400 | 399 | 400 | 6,000 | 4,000 |
| 1999-06-18 | 400 | 400 | 390 | 390 | 5,000 | 3,900 |
| 1999-06-17 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-06-16 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-06-14 | 391 | 400 | 391 | 400 | 6,000 | 4,000 |
| 1999-06-09 | 390 | 390 | 370 | 370 | 5,000 | 3,700 |
| 1999-06-08 | 410 | 410 | 390 | 390 | 3,000 | 3,900 |
| 1999-06-07 | 410 | 410 | 409 | 409 | 5,000 | 4,090 |
| 1999-06-02 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 1999-06-01 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 1999-05-31 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1999-05-28 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1999-05-25 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1999-05-24 | 400 | 400 | 390 | 390 | 5,000 | 3,900 |
| 1999-05-20 | 390 | 390 | 380 | 380 | 3,000 | 3,800 |
| 1999-05-19 | 400 | 400 | 390 | 390 | 5,000 | 3,900 |
| 1999-05-17 | 400 | 402 | 400 | 402 | 6,000 | 4,020 |
| 1999-05-14 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-05-12 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1999-05-11 | 406 | 406 | 400 | 400 | 9,000 | 4,000 |
| 1999-05-10 | 409 | 409 | 405 | 406 | 14,000 | 4,060 |
| 1999-05-07 | 415 | 415 | 405 | 405 | 13,000 | 4,050 |
| 1999-05-06 | 406 | 410 | 406 | 410 | 11,000 | 4,100 |
| 1999-04-30 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 1999-04-28 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1999-04-27 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1999-04-23 | 405 | 405 | 400 | 405 | 3,000 | 4,050 |
| 1999-04-21 | 401 | 410 | 401 | 410 | 3,000 | 4,100 |
| 1999-04-20 | 400 | 405 | 400 | 405 | 5,000 | 4,050 |
| 1999-04-19 | 415 | 415 | 406 | 406 | 6,000 | 4,060 |
| 1999-04-16 | 420 | 420 | 415 | 415 | 2,000 | 4,150 |
| 1999-04-15 | 420 | 421 | 420 | 420 | 12,000 | 4,200 |
| 1999-04-14 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1999-04-13 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1999-04-12 | 415 | 424 | 414 | 424 | 11,000 | 4,240 |
| 1999-04-09 | 420 | 420 | 405 | 405 | 3,000 | 4,050 |
| 1999-04-06 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1999-04-05 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1999-03-31 | 400 | 400 | 399 | 400 | 3,000 | 4,000 |
| 1999-03-30 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-03-26 | 405 | 405 | 375 | 375 | 6,000 | 3,750 |
| 1999-03-25 | 406 | 406 | 405 | 405 | 9,000 | 4,050 |
| 1999-03-24 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1999-03-23 | 410 | 420 | 410 | 410 | 10,000 | 4,100 |
| 1999-03-19 | 410 | 410 | 400 | 410 | 7,000 | 4,100 |
| 1999-03-18 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1999-03-17 | 368 | 390 | 368 | 390 | 13,000 | 3,900 |
| 1999-03-16 | 360 | 360 | 356 | 360 | 32,000 | 3,600 |
| 1999-03-15 | 375 | 376 | 360 | 360 | 56,000 | 3,600 |
| 1999-03-12 | 381 | 381 | 375 | 375 | 21,000 | 3,750 |
| 1999-03-11 | 387 | 387 | 370 | 380 | 31,000 | 3,800 |
| 1999-03-10 | 406 | 406 | 380 | 386 | 24,000 | 3,860 |
| 1999-03-09 | 408 | 413 | 405 | 413 | 8,000 | 4,130 |
| 1999-03-08 | 414 | 414 | 410 | 410 | 6,000 | 4,100 |
| 1999-03-05 | 411 | 416 | 411 | 414 | 4,000 | 4,140 |
| 1999-03-04 | 418 | 418 | 411 | 411 | 6,000 | 4,110 |
| 1999-03-03 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 1999-03-02 | 427 | 427 | 420 | 425 | 5,000 | 4,250 |
| 1999-03-01 | 435 | 435 | 430 | 430 | 2,000 | 4,300 |
| 1999-02-26 | 439 | 439 | 430 | 430 | 2,000 | 4,300 |
| 1999-02-25 | 450 | 450 | 446 | 446 | 3,000 | 4,460 |
| 1999-02-24 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1999-02-23 | 460 | 460 | 450 | 455 | 7,000 | 4,550 |
| 1999-02-22 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1999-02-18 | 460 | 460 | 460 | 460 | 7,000 | 4,600 |
| 1999-02-17 | 480 | 480 | 460 | 460 | 32,000 | 4,600 |
| 1999-02-16 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1999-02-15 | 490 | 491 | 490 | 491 | 5,000 | 4,910 |
| 1999-02-12 | 485 | 500 | 485 | 500 | 4,000 | 5,000 |
| 1999-02-10 | 480 | 525 | 480 | 500 | 7,000 | 5,000 |
| 1999-02-09 | 495 | 495 | 494 | 494 | 2,000 | 4,940 |
| 1999-02-08 | 497 | 497 | 497 | 497 | 2,000 | 4,970 |
| 1999-01-25 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1999-01-18 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-01-14 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1999-01-13 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1999-01-12 | 529 | 529 | 501 | 505 | 7,000 | 5,050 |
| 1999-01-06 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1999-01-05 | 538 | 538 | 535 | 535 | 2,000 | 5,350 |
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
