9701 (株)東京會舘 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-12-26 | 240 | 249 | 240 | 249 | 2,000 | 2,490 |
| 2000-12-25 | 238 | 240 | 238 | 240 | 5,000 | 2,400 |
| 2000-12-22 | 249 | 249 | 248 | 248 | 3,000 | 2,480 |
| 2000-12-20 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2000-12-18 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-12-13 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-12-12 | 240 | 250 | 240 | 250 | 14,000 | 2,500 |
| 2000-12-11 | 240 | 240 | 240 | 240 | 6,000 | 2,400 |
| 2000-12-08 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2000-12-07 | 245 | 245 | 240 | 240 | 4,000 | 2,400 |
| 2000-12-05 | 245 | 249 | 245 | 249 | 5,000 | 2,490 |
| 2000-12-04 | 245 | 245 | 245 | 245 | 10,000 | 2,450 |
| 2000-12-01 | 245 | 245 | 240 | 245 | 7,000 | 2,450 |
| 2000-11-28 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2000-11-24 | 250 | 250 | 245 | 245 | 3,000 | 2,450 |
| 2000-11-20 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-11-17 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-11-15 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-11-14 | 250 | 250 | 240 | 240 | 5,000 | 2,400 |
| 2000-11-10 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2000-11-08 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2000-11-06 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2000-10-30 | 249 | 249 | 245 | 245 | 2,000 | 2,450 |
| 2000-10-26 | 254 | 254 | 254 | 254 | 2,000 | 2,540 |
| 2000-10-24 | 250 | 250 | 250 | 250 | 10,000 | 2,500 |
| 2000-10-23 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2000-10-19 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-10-18 | 250 | 250 | 230 | 230 | 5,000 | 2,300 |
| 2000-10-16 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 2000-10-13 | 250 | 250 | 245 | 250 | 12,000 | 2,500 |
| 2000-10-05 | 249 | 260 | 249 | 260 | 5,000 | 2,600 |
| 2000-10-04 | 249 | 250 | 249 | 250 | 4,000 | 2,500 |
| 2000-09-29 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-09-28 | 242 | 250 | 230 | 250 | 7,000 | 2,500 |
| 2000-09-25 | 250 | 250 | 240 | 240 | 5,000 | 2,400 |
| 2000-09-22 | 250 | 250 | 240 | 240 | 2,000 | 2,400 |
| 2000-09-21 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-09-20 | 248 | 250 | 248 | 250 | 3,000 | 2,500 |
| 2000-09-13 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-09-12 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2000-09-08 | 250 | 250 | 249 | 249 | 12,000 | 2,490 |
| 2000-09-07 | 255 | 255 | 250 | 250 | 8,000 | 2,500 |
| 2000-09-06 | 245 | 250 | 245 | 250 | 23,000 | 2,500 |
| 2000-09-05 | 251 | 260 | 250 | 250 | 10,000 | 2,500 |
| 2000-09-01 | 250 | 251 | 250 | 251 | 9,000 | 2,510 |
| 2000-08-31 | 255 | 255 | 250 | 250 | 12,000 | 2,500 |
| 2000-08-29 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2000-08-28 | 255 | 258 | 255 | 255 | 13,000 | 2,550 |
| 2000-08-25 | 250 | 255 | 250 | 255 | 21,000 | 2,550 |
| 2000-08-23 | 251 | 255 | 250 | 255 | 7,000 | 2,550 |
| 2000-08-22 | 251 | 251 | 250 | 250 | 3,000 | 2,500 |
| 2000-08-21 | 253 | 253 | 253 | 253 | 2,000 | 2,530 |
| 2000-08-18 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2000-08-17 | 251 | 252 | 251 | 252 | 5,000 | 2,520 |
| 2000-08-16 | 251 | 251 | 251 | 251 | 8,000 | 2,510 |
| 2000-08-15 | 251 | 260 | 251 | 260 | 4,000 | 2,600 |
| 2000-08-14 | 251 | 260 | 251 | 255 | 5,000 | 2,550 |
| 2000-08-11 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2000-08-09 | 260 | 270 | 260 | 270 | 9,000 | 2,700 |
| 2000-08-07 | 260 | 270 | 260 | 270 | 8,000 | 2,700 |
| 2000-08-04 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 2000-08-03 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 2000-08-02 | 260 | 260 | 260 | 260 | 17,000 | 2,600 |
| 2000-08-01 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-07-31 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2000-07-28 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2000-07-25 | 270 | 271 | 270 | 271 | 3,000 | 2,710 |
| 2000-07-24 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2000-07-19 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-07-17 | 271 | 280 | 271 | 279 | 7,000 | 2,790 |
| 2000-07-14 | 270 | 271 | 270 | 271 | 4,000 | 2,710 |
| 2000-07-13 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-07-12 | 271 | 273 | 271 | 271 | 7,000 | 2,710 |
| 2000-07-10 | 270 | 270 | 270 | 270 | 13,000 | 2,700 |
| 2000-07-07 | 275 | 275 | 270 | 270 | 11,000 | 2,700 |
| 2000-07-06 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2000-07-05 | 275 | 275 | 275 | 275 | 9,000 | 2,750 |
| 2000-07-04 | 278 | 278 | 268 | 268 | 12,000 | 2,680 |
| 2000-07-03 | 278 | 278 | 278 | 278 | 9,000 | 2,780 |
| 2000-06-30 | 278 | 278 | 278 | 278 | 5,000 | 2,780 |
| 2000-06-28 | 268 | 268 | 268 | 268 | 7,000 | 2,680 |
| 2000-06-27 | 270 | 270 | 268 | 268 | 9,000 | 2,680 |
| 2000-06-26 | 277 | 277 | 277 | 277 | 3,000 | 2,770 |
| 2000-06-23 | 278 | 278 | 278 | 278 | 5,000 | 2,780 |
| 2000-06-22 | 278 | 279 | 278 | 279 | 4,000 | 2,790 |
| 2000-06-20 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2000-06-13 | 279 | 279 | 279 | 279 | 4,000 | 2,790 |
| 2000-06-09 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2000-06-08 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2000-06-07 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-06-06 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2000-06-05 | 268 | 275 | 268 | 275 | 12,000 | 2,750 |
| 2000-06-02 | 269 | 269 | 268 | 268 | 2,000 | 2,680 |
| 2000-06-01 | 268 | 268 | 268 | 268 | 7,000 | 2,680 |
| 2000-05-31 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2000-05-30 | 271 | 271 | 270 | 270 | 10,000 | 2,700 |
| 2000-05-29 | 270 | 270 | 270 | 270 | 8,000 | 2,700 |
| 2000-05-26 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 2000-05-25 | 270 | 270 | 269 | 270 | 21,000 | 2,700 |
| 2000-05-24 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-05-23 | 275 | 275 | 273 | 273 | 4,000 | 2,730 |
| 2000-05-19 | 275 | 275 | 275 | 275 | 15,000 | 2,750 |
| 2000-05-18 | 277 | 277 | 277 | 277 | 9,000 | 2,770 |
| 2000-05-17 | 277 | 277 | 277 | 277 | 4,000 | 2,770 |
| 2000-05-16 | 277 | 277 | 277 | 277 | 4,000 | 2,770 |
| 2000-05-15 | 279 | 279 | 277 | 277 | 6,000 | 2,770 |
| 2000-05-12 | 278 | 279 | 277 | 279 | 18,000 | 2,790 |
| 2000-05-11 | 281 | 281 | 279 | 279 | 3,000 | 2,790 |
| 2000-05-10 | 280 | 281 | 275 | 281 | 10,000 | 2,810 |
| 2000-05-09 | 281 | 281 | 281 | 281 | 3,000 | 2,810 |
| 2000-05-08 | 286 | 286 | 282 | 282 | 4,000 | 2,820 |
| 2000-05-02 | 290 | 290 | 290 | 290 | 9,000 | 2,900 |
| 2000-05-01 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2000-04-28 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2000-04-27 | 290 | 290 | 285 | 285 | 5,000 | 2,850 |
| 2000-04-26 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 2000-04-24 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2000-04-17 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2000-04-14 | 294 | 294 | 294 | 294 | 3,000 | 2,940 |
| 2000-04-13 | 294 | 295 | 294 | 294 | 9,000 | 2,940 |
| 2000-04-12 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2000-04-10 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2000-04-05 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2000-04-03 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2000-03-31 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2000-03-30 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-03-29 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2000-03-27 | 299 | 310 | 299 | 310 | 21,000 | 3,100 |
| 2000-03-24 | 292 | 295 | 290 | 290 | 21,000 | 2,900 |
| 2000-03-23 | 292 | 295 | 292 | 295 | 5,000 | 2,950 |
| 2000-03-22 | 290 | 300 | 290 | 300 | 5,000 | 3,000 |
| 2000-03-21 | 291 | 291 | 289 | 289 | 8,000 | 2,890 |
| 2000-03-17 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 2000-03-15 | 300 | 300 | 290 | 290 | 7,000 | 2,900 |
| 2000-03-14 | 300 | 300 | 300 | 300 | 46,000 | 3,000 |
| 2000-03-13 | 295 | 300 | 295 | 299 | 607,000 | 2,990 |
| 2000-03-10 | 291 | 295 | 290 | 295 | 8,000 | 2,950 |
| 2000-03-09 | 290 | 290 | 285 | 285 | 2,000 | 2,850 |
| 2000-03-08 | 290 | 300 | 290 | 300 | 4,000 | 3,000 |
| 2000-03-07 | 290 | 295 | 285 | 285 | 5,000 | 2,850 |
| 2000-03-06 | 290 | 300 | 290 | 300 | 4,000 | 3,000 |
| 2000-03-03 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2000-03-02 | 290 | 295 | 290 | 295 | 5,000 | 2,950 |
| 2000-03-01 | 290 | 290 | 290 | 290 | 9,000 | 2,900 |
| 2000-02-29 | 290 | 290 | 290 | 290 | 11,000 | 2,900 |
| 2000-02-28 | 291 | 296 | 291 | 296 | 5,000 | 2,960 |
| 2000-02-24 | 285 | 285 | 281 | 281 | 4,000 | 2,810 |
| 2000-02-22 | 285 | 285 | 285 | 285 | 13,000 | 2,850 |
| 2000-02-21 | 299 | 299 | 285 | 285 | 22,000 | 2,850 |
| 2000-02-18 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 2000-02-17 | 290 | 300 | 290 | 300 | 9,000 | 3,000 |
| 2000-02-16 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2000-02-15 | 285 | 290 | 285 | 290 | 4,000 | 2,900 |
| 2000-02-14 | 290 | 290 | 281 | 285 | 13,000 | 2,850 |
| 2000-02-10 | 295 | 295 | 290 | 290 | 8,000 | 2,900 |
| 2000-02-09 | 300 | 300 | 295 | 295 | 9,000 | 2,950 |
| 2000-02-08 | 299 | 300 | 299 | 300 | 7,000 | 3,000 |
| 2000-02-07 | 298 | 300 | 298 | 300 | 14,000 | 3,000 |
| 2000-02-04 | 299 | 299 | 298 | 299 | 4,000 | 2,990 |
| 2000-02-03 | 298 | 300 | 298 | 299 | 8,000 | 2,990 |
| 2000-02-02 | 300 | 300 | 297 | 297 | 3,000 | 2,970 |
| 2000-02-01 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2000-01-31 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2000-01-27 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2000-01-24 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2000-01-21 | 298 | 298 | 298 | 298 | 13,000 | 2,980 |
| 2000-01-20 | 300 | 300 | 298 | 298 | 14,000 | 2,980 |
| 2000-01-19 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 2000-01-18 | 300 | 305 | 300 | 305 | 13,000 | 3,050 |
| 2000-01-17 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 2000-01-14 | 310 | 310 | 300 | 300 | 8,000 | 3,000 |
| 2000-01-13 | 310 | 310 | 300 | 300 | 2,000 | 3,000 |
| 2000-01-12 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 2000-01-11 | 320 | 320 | 310 | 310 | 4,000 | 3,100 |
| 2000-01-07 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 2000-01-05 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
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
