9701 (株)東京會舘 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 191 | 191 | 190 | 190 | 12,000 | 1,900 |
| 2001-12-26 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-12-25 | 200 | 200 | 190 | 190 | 16,000 | 1,900 |
| 2001-12-20 | 200 | 200 | 190 | 200 | 13,000 | 2,000 |
| 2001-12-19 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-12-18 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2001-12-17 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-12-13 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2001-12-12 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2001-12-11 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2001-12-10 | 210 | 210 | 210 | 210 | 12,000 | 2,100 |
| 2001-12-05 | 212 | 212 | 210 | 210 | 13,000 | 2,100 |
| 2001-12-04 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2001-12-03 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2001-11-30 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2001-11-15 | 220 | 220 | 220 | 220 | 8,000 | 2,200 |
| 2001-11-14 | 222 | 222 | 222 | 222 | 8,000 | 2,220 |
| 2001-11-12 | 222 | 222 | 222 | 222 | 15,000 | 2,220 |
| 2001-11-09 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2001-11-07 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 2001-11-06 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 2001-11-05 | 222 | 222 | 222 | 222 | 5,000 | 2,220 |
| 2001-11-01 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 2001-10-31 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 2001-10-26 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2001-10-25 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2001-10-16 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2001-10-15 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2001-10-12 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2001-10-11 | 222 | 222 | 222 | 222 | 6,000 | 2,220 |
| 2001-10-10 | 212 | 212 | 212 | 212 | 6,000 | 2,120 |
| 2001-10-09 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2001-10-05 | 214 | 215 | 214 | 215 | 10,000 | 2,150 |
| 2001-10-04 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2001-10-03 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2001-10-02 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-10-01 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2001-09-21 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2001-09-20 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2001-09-19 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-09-14 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2001-09-13 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2001-09-11 | 227 | 227 | 227 | 227 | 3,000 | 2,270 |
| 2001-09-10 | 227 | 227 | 227 | 227 | 11,000 | 2,270 |
| 2001-09-07 | 224 | 227 | 224 | 227 | 3,000 | 2,270 |
| 2001-09-06 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 2001-09-05 | 215 | 227 | 215 | 227 | 7,000 | 2,270 |
| 2001-09-04 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-09-03 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-08-31 | 222 | 222 | 220 | 220 | 8,000 | 2,200 |
| 2001-08-30 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2001-08-29 | 221 | 222 | 221 | 222 | 3,000 | 2,220 |
| 2001-08-28 | 221 | 221 | 221 | 221 | 4,000 | 2,210 |
| 2001-08-27 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2001-08-24 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2001-08-23 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2001-08-22 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 2001-08-21 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2001-08-20 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 2001-08-17 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2001-08-16 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2001-08-13 | 228 | 228 | 228 | 228 | 7,000 | 2,280 |
| 2001-08-10 | 216 | 218 | 216 | 218 | 5,000 | 2,180 |
| 2001-08-09 | 215 | 216 | 215 | 216 | 4,000 | 2,160 |
| 2001-08-08 | 225 | 225 | 215 | 215 | 2,000 | 2,150 |
| 2001-08-07 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 2001-08-06 | 220 | 225 | 220 | 225 | 7,000 | 2,250 |
| 2001-08-03 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2001-08-01 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-07-31 | 210 | 220 | 210 | 220 | 4,000 | 2,200 |
| 2001-07-30 | 225 | 225 | 225 | 225 | 9,000 | 2,250 |
| 2001-07-26 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2001-07-24 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2001-07-18 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2001-07-17 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-07-16 | 232 | 232 | 232 | 232 | 5,000 | 2,320 |
| 2001-07-13 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2001-07-12 | 234 | 237 | 234 | 237 | 8,000 | 2,370 |
| 2001-07-11 | 234 | 234 | 234 | 234 | 2,000 | 2,340 |
| 2001-07-10 | 234 | 234 | 234 | 234 | 11,000 | 2,340 |
| 2001-07-09 | 234 | 234 | 234 | 234 | 5,000 | 2,340 |
| 2001-07-05 | 239 | 240 | 239 | 240 | 6,000 | 2,400 |
| 2001-07-04 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2001-07-03 | 215 | 220 | 215 | 220 | 9,000 | 2,200 |
| 2001-07-02 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2001-06-29 | 225 | 225 | 212 | 212 | 4,000 | 2,120 |
| 2001-06-28 | 224 | 224 | 220 | 220 | 7,000 | 2,200 |
| 2001-06-27 | 225 | 225 | 225 | 225 | 6,000 | 2,250 |
| 2001-06-22 | 215 | 230 | 215 | 230 | 8,000 | 2,300 |
| 2001-06-21 | 230 | 230 | 192 | 192 | 4,000 | 1,920 |
| 2001-06-20 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 2001-06-19 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2001-06-15 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2001-06-14 | 235 | 235 | 235 | 235 | 5,000 | 2,350 |
| 2001-06-13 | 238 | 238 | 238 | 238 | 3,000 | 2,380 |
| 2001-06-12 | 239 | 239 | 238 | 238 | 2,000 | 2,380 |
| 2001-06-11 | 239 | 239 | 239 | 239 | 10,000 | 2,390 |
| 2001-06-05 | 239 | 239 | 239 | 239 | 4,000 | 2,390 |
| 2001-05-30 | 240 | 240 | 240 | 240 | 6,000 | 2,400 |
| 2001-05-29 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2001-05-23 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2001-05-22 | 240 | 245 | 240 | 245 | 2,000 | 2,450 |
| 2001-05-21 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2001-05-18 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 2001-05-17 | 248 | 249 | 248 | 248 | 8,000 | 2,480 |
| 2001-05-16 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2001-05-14 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2001-05-11 | 258 | 258 | 250 | 250 | 4,000 | 2,500 |
| 2001-05-10 | 250 | 255 | 250 | 250 | 11,000 | 2,500 |
| 2001-05-07 | 250 | 250 | 250 | 250 | 9,000 | 2,500 |
| 2001-05-01 | 236 | 242 | 236 | 242 | 9,000 | 2,420 |
| 2001-04-27 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2001-04-26 | 240 | 245 | 235 | 235 | 12,000 | 2,350 |
| 2001-04-25 | 240 | 240 | 235 | 235 | 10,000 | 2,350 |
| 2001-04-24 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2001-04-23 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2001-04-16 | 237 | 237 | 235 | 235 | 10,000 | 2,350 |
| 2001-04-11 | 231 | 231 | 231 | 231 | 12,000 | 2,310 |
| 2001-04-10 | 239 | 239 | 231 | 231 | 12,000 | 2,310 |
| 2001-04-06 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 2001-04-05 | 239 | 239 | 239 | 239 | 4,000 | 2,390 |
| 2001-04-04 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2001-03-29 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2001-03-26 | 245 | 245 | 233 | 240 | 16,000 | 2,400 |
| 2001-03-23 | 235 | 240 | 235 | 240 | 8,000 | 2,400 |
| 2001-03-22 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2001-03-21 | 235 | 235 | 230 | 230 | 12,000 | 2,300 |
| 2001-03-19 | 230 | 235 | 230 | 235 | 3,000 | 2,350 |
| 2001-03-16 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2001-03-15 | 181 | 230 | 181 | 230 | 27,000 | 2,300 |
| 2001-03-14 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2001-03-13 | 230 | 240 | 230 | 240 | 11,000 | 2,400 |
| 2001-03-12 | 240 | 240 | 239 | 240 | 21,000 | 2,400 |
| 2001-03-09 | 240 | 240 | 239 | 239 | 2,000 | 2,390 |
| 2001-03-08 | 238 | 240 | 238 | 240 | 8,000 | 2,400 |
| 2001-03-07 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2001-03-06 | 240 | 240 | 240 | 240 | 7,000 | 2,400 |
| 2001-03-05 | 240 | 240 | 240 | 240 | 13,000 | 2,400 |
| 2001-03-01 | 240 | 240 | 240 | 240 | 6,000 | 2,400 |
| 2001-02-28 | 240 | 240 | 240 | 240 | 9,000 | 2,400 |
| 2001-02-27 | 240 | 240 | 240 | 240 | 9,000 | 2,400 |
| 2001-02-26 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2001-02-22 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 2001-02-21 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2001-02-19 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2001-02-13 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2001-02-09 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2001-02-08 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2001-02-07 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2001-02-06 | 240 | 240 | 240 | 240 | 7,000 | 2,400 |
| 2001-02-05 | 240 | 245 | 240 | 240 | 11,000 | 2,400 |
| 2001-02-02 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2001-01-31 | 240 | 240 | 238 | 240 | 8,000 | 2,400 |
| 2001-01-30 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2001-01-29 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2001-01-26 | 240 | 240 | 240 | 240 | 6,000 | 2,400 |
| 2001-01-25 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2001-01-24 | 240 | 240 | 238 | 240 | 7,000 | 2,400 |
| 2001-01-23 | 244 | 244 | 244 | 244 | 2,000 | 2,440 |
| 2001-01-19 | 246 | 246 | 245 | 245 | 5,000 | 2,450 |
| 2001-01-18 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2001-01-17 | 245 | 246 | 245 | 245 | 21,000 | 2,450 |
| 2001-01-16 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2001-01-15 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
| 2001-01-12 | 240 | 245 | 240 | 245 | 15,000 | 2,450 |
| 2001-01-11 | 240 | 245 | 240 | 241 | 21,000 | 2,410 |
| 2001-01-10 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2001-01-09 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 2001-01-05 | 245 | 248 | 245 | 245 | 7,000 | 2,450 |
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