9701 (株)東京會舘 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 130 | 131 | 126 | 131 | 44,000 | 1,310 |
| 2002-12-26 | 130 | 130 | 128 | 129 | 17,000 | 1,290 |
| 2002-12-25 | 130 | 131 | 129 | 130 | 30,000 | 1,300 |
| 2002-12-24 | 132 | 133 | 129 | 130 | 24,000 | 1,300 |
| 2002-12-20 | 132 | 140 | 132 | 132 | 16,000 | 1,320 |
| 2002-12-19 | 131 | 135 | 131 | 131 | 16,000 | 1,310 |
| 2002-12-18 | 142 | 142 | 130 | 130 | 22,000 | 1,300 |
| 2002-12-17 | 144 | 145 | 144 | 144 | 13,000 | 1,440 |
| 2002-12-16 | 145 | 145 | 145 | 145 | 9,000 | 1,450 |
| 2002-12-12 | 149 | 149 | 149 | 149 | 15,000 | 1,490 |
| 2002-12-11 | 150 | 150 | 147 | 149 | 5,000 | 1,490 |
| 2002-12-10 | 150 | 151 | 150 | 150 | 23,000 | 1,500 |
| 2002-12-09 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2002-12-06 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-12-05 | 151 | 159 | 150 | 150 | 12,000 | 1,500 |
| 2002-12-04 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2002-12-03 | 154 | 154 | 153 | 153 | 2,000 | 1,530 |
| 2002-12-02 | 160 | 160 | 159 | 159 | 5,000 | 1,590 |
| 2002-11-29 | 150 | 160 | 150 | 160 | 7,000 | 1,600 |
| 2002-11-28 | 146 | 149 | 146 | 149 | 8,000 | 1,490 |
| 2002-11-27 | 146 | 147 | 146 | 147 | 5,000 | 1,470 |
| 2002-11-26 | 146 | 146 | 146 | 146 | 5,000 | 1,460 |
| 2002-11-25 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2002-11-22 | 150 | 150 | 145 | 145 | 11,000 | 1,450 |
| 2002-11-21 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2002-11-18 | 150 | 152 | 150 | 152 | 3,000 | 1,520 |
| 2002-11-15 | 153 | 153 | 152 | 152 | 5,000 | 1,520 |
| 2002-11-14 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2002-11-13 | 153 | 155 | 153 | 155 | 2,000 | 1,550 |
| 2002-11-12 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2002-11-11 | 157 | 157 | 157 | 157 | 14,000 | 1,570 |
| 2002-11-08 | 157 | 157 | 154 | 157 | 14,000 | 1,570 |
| 2002-11-07 | 155 | 157 | 155 | 157 | 8,000 | 1,570 |
| 2002-11-06 | 157 | 158 | 156 | 156 | 8,000 | 1,560 |
| 2002-11-05 | 156 | 158 | 156 | 156 | 8,000 | 1,560 |
| 2002-11-01 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2002-10-31 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2002-10-30 | 159 | 159 | 158 | 158 | 3,000 | 1,580 |
| 2002-10-29 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-10-28 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2002-10-25 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-10-24 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2002-10-23 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2002-10-22 | 160 | 161 | 160 | 160 | 6,000 | 1,600 |
| 2002-10-21 | 160 | 165 | 160 | 160 | 14,000 | 1,600 |
| 2002-10-18 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2002-10-17 | 161 | 165 | 161 | 165 | 4,000 | 1,650 |
| 2002-10-16 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2002-10-15 | 159 | 163 | 159 | 163 | 4,000 | 1,630 |
| 2002-10-11 | 168 | 168 | 168 | 168 | 8,000 | 1,680 |
| 2002-10-10 | 160 | 165 | 160 | 160 | 8,000 | 1,600 |
| 2002-10-09 | 154 | 160 | 154 | 160 | 4,000 | 1,600 |
| 2002-10-08 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2002-10-07 | 171 | 171 | 165 | 165 | 15,000 | 1,650 |
| 2002-10-04 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2002-10-03 | 157 | 184 | 157 | 184 | 7,000 | 1,840 |
| 2002-09-27 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2002-09-26 | 163 | 165 | 163 | 165 | 7,000 | 1,650 |
| 2002-09-25 | 165 | 165 | 160 | 165 | 11,000 | 1,650 |
| 2002-09-24 | 160 | 164 | 160 | 164 | 6,000 | 1,640 |
| 2002-09-20 | 155 | 165 | 155 | 165 | 8,000 | 1,650 |
| 2002-09-19 | 156 | 156 | 156 | 156 | 4,000 | 1,560 |
| 2002-09-18 | 157 | 157 | 156 | 156 | 6,000 | 1,560 |
| 2002-09-17 | 157 | 159 | 157 | 157 | 19,000 | 1,570 |
| 2002-09-13 | 156 | 157 | 156 | 157 | 5,000 | 1,570 |
| 2002-09-12 | 156 | 160 | 156 | 160 | 7,000 | 1,600 |
| 2002-09-11 | 159 | 159 | 158 | 158 | 12,000 | 1,580 |
| 2002-09-10 | 160 | 160 | 160 | 160 | 22,000 | 1,600 |
| 2002-09-09 | 159 | 160 | 159 | 160 | 3,000 | 1,600 |
| 2002-09-06 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2002-09-05 | 160 | 160 | 160 | 160 | 20,000 | 1,600 |
| 2002-09-04 | 158 | 162 | 158 | 160 | 6,000 | 1,600 |
| 2002-09-03 | 158 | 165 | 156 | 165 | 9,000 | 1,650 |
| 2002-09-02 | 165 | 165 | 160 | 165 | 13,000 | 1,650 |
| 2002-08-30 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2002-08-29 | 168 | 170 | 162 | 170 | 19,000 | 1,700 |
| 2002-08-28 | 167 | 168 | 167 | 168 | 3,000 | 1,680 |
| 2002-08-27 | 166 | 181 | 166 | 168 | 5,000 | 1,680 |
| 2002-08-26 | 165 | 166 | 165 | 166 | 6,000 | 1,660 |
| 2002-08-23 | 165 | 166 | 165 | 166 | 7,000 | 1,660 |
| 2002-08-22 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 2002-08-21 | 168 | 168 | 165 | 165 | 4,000 | 1,650 |
| 2002-08-20 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2002-08-19 | 170 | 175 | 170 | 175 | 2,000 | 1,750 |
| 2002-08-16 | 166 | 175 | 166 | 175 | 4,000 | 1,750 |
| 2002-08-15 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-08-14 | 167 | 170 | 167 | 170 | 4,000 | 1,700 |
| 2002-08-13 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2002-08-12 | 170 | 171 | 170 | 171 | 20,000 | 1,710 |
| 2002-08-09 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2002-08-08 | 168 | 170 | 168 | 170 | 10,000 | 1,700 |
| 2002-08-07 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2002-08-06 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2002-08-05 | 174 | 175 | 174 | 175 | 8,000 | 1,750 |
| 2002-07-31 | 169 | 175 | 169 | 175 | 9,000 | 1,750 |
| 2002-07-30 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2002-07-29 | 170 | 177 | 170 | 177 | 5,000 | 1,770 |
| 2002-07-26 | 167 | 177 | 163 | 177 | 6,000 | 1,770 |
| 2002-07-25 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2002-07-24 | 170 | 171 | 170 | 171 | 8,000 | 1,710 |
| 2002-07-23 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2002-07-22 | 175 | 179 | 175 | 179 | 4,000 | 1,790 |
| 2002-07-19 | 175 | 178 | 175 | 178 | 5,000 | 1,780 |
| 2002-07-18 | 172 | 180 | 172 | 180 | 33,000 | 1,800 |
| 2002-07-17 | 173 | 175 | 172 | 175 | 3,000 | 1,750 |
| 2002-07-16 | 177 | 177 | 175 | 175 | 12,000 | 1,750 |
| 2002-07-15 | 177 | 177 | 177 | 177 | 5,000 | 1,770 |
| 2002-07-12 | 175 | 180 | 175 | 177 | 4,000 | 1,770 |
| 2002-07-11 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
| 2002-07-10 | 180 | 180 | 177 | 177 | 15,000 | 1,770 |
| 2002-07-09 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2002-07-08 | 175 | 180 | 175 | 180 | 6,000 | 1,800 |
| 2002-07-05 | 180 | 180 | 180 | 180 | 10,000 | 1,800 |
| 2002-07-04 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2002-07-03 | 175 | 180 | 175 | 180 | 8,000 | 1,800 |
| 2002-07-02 | 179 | 179 | 176 | 176 | 4,000 | 1,760 |
| 2002-07-01 | 180 | 180 | 180 | 180 | 17,000 | 1,800 |
| 2002-06-28 | 170 | 175 | 170 | 175 | 11,000 | 1,750 |
| 2002-06-27 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2002-06-26 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 2002-06-25 | 175 | 175 | 175 | 175 | 12,000 | 1,750 |
| 2002-06-24 | 175 | 175 | 175 | 175 | 27,000 | 1,750 |
| 2002-06-21 | 176 | 176 | 176 | 176 | 5,000 | 1,760 |
| 2002-06-20 | 178 | 178 | 178 | 178 | 5,000 | 1,780 |
| 2002-06-19 | 178 | 178 | 178 | 178 | 4,000 | 1,780 |
| 2002-06-18 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2002-06-17 | 178 | 185 | 178 | 185 | 3,000 | 1,850 |
| 2002-06-14 | 178 | 180 | 178 | 180 | 3,000 | 1,800 |
| 2002-06-13 | 178 | 180 | 178 | 180 | 4,000 | 1,800 |
| 2002-06-12 | 179 | 179 | 179 | 179 | 5,000 | 1,790 |
| 2002-06-11 | 181 | 181 | 179 | 179 | 18,000 | 1,790 |
| 2002-06-10 | 178 | 178 | 178 | 178 | 4,000 | 1,780 |
| 2002-06-07 | 179 | 179 | 178 | 178 | 4,000 | 1,780 |
| 2002-06-06 | 184 | 184 | 184 | 184 | 4,000 | 1,840 |
| 2002-06-05 | 178 | 180 | 178 | 180 | 6,000 | 1,800 |
| 2002-06-04 | 177 | 178 | 177 | 178 | 4,000 | 1,780 |
| 2002-06-03 | 176 | 180 | 176 | 180 | 7,000 | 1,800 |
| 2002-05-31 | 178 | 182 | 178 | 182 | 4,000 | 1,820 |
| 2002-05-30 | 184 | 184 | 180 | 180 | 5,000 | 1,800 |
| 2002-05-29 | 181 | 181 | 175 | 175 | 76,000 | 1,750 |
| 2002-05-28 | 183 | 183 | 182 | 183 | 8,000 | 1,830 |
| 2002-05-27 | 180 | 185 | 180 | 185 | 8,000 | 1,850 |
| 2002-05-24 | 180 | 181 | 180 | 181 | 4,000 | 1,810 |
| 2002-05-23 | 181 | 181 | 181 | 181 | 4,000 | 1,810 |
| 2002-05-22 | 181 | 182 | 180 | 182 | 7,000 | 1,820 |
| 2002-05-21 | 181 | 181 | 181 | 181 | 8,000 | 1,810 |
| 2002-05-20 | 181 | 181 | 181 | 181 | 9,000 | 1,810 |
| 2002-05-17 | 181 | 181 | 181 | 181 | 5,000 | 1,810 |
| 2002-05-16 | 182 | 182 | 182 | 182 | 6,000 | 1,820 |
| 2002-05-15 | 183 | 183 | 182 | 182 | 3,000 | 1,820 |
| 2002-05-14 | 182 | 183 | 182 | 183 | 3,000 | 1,830 |
| 2002-05-13 | 180 | 187 | 180 | 187 | 12,000 | 1,870 |
| 2002-05-10 | 184 | 184 | 184 | 184 | 16,000 | 1,840 |
| 2002-05-09 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2002-05-08 | 185 | 185 | 185 | 185 | 8,000 | 1,850 |
| 2002-05-07 | 185 | 185 | 185 | 185 | 7,000 | 1,850 |
| 2002-05-02 | 185 | 185 | 185 | 185 | 8,000 | 1,850 |
| 2002-05-01 | 183 | 185 | 180 | 185 | 24,000 | 1,850 |
| 2002-04-30 | 182 | 185 | 182 | 185 | 9,000 | 1,850 |
| 2002-04-26 | 187 | 187 | 181 | 181 | 12,000 | 1,810 |
| 2002-04-25 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2002-04-24 | 186 | 190 | 185 | 185 | 12,000 | 1,850 |
| 2002-04-23 | 186 | 190 | 186 | 190 | 10,000 | 1,900 |
| 2002-04-22 | 186 | 186 | 186 | 186 | 5,000 | 1,860 |
| 2002-04-19 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2002-04-18 | 187 | 187 | 186 | 186 | 3,000 | 1,860 |
| 2002-04-17 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2002-04-15 | 192 | 192 | 186 | 192 | 8,000 | 1,920 |
| 2002-04-12 | 192 | 194 | 192 | 194 | 5,000 | 1,940 |
| 2002-04-11 | 194 | 194 | 194 | 194 | 14,000 | 1,940 |
| 2002-04-10 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2002-04-09 | 185 | 185 | 185 | 185 | 10,000 | 1,850 |
| 2002-04-08 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2002-04-05 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2002-04-04 | 185 | 185 | 185 | 185 | 13,000 | 1,850 |
| 2002-04-03 | 185 | 187 | 185 | 187 | 4,000 | 1,870 |
| 2002-04-02 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2002-04-01 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2002-03-28 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2002-03-27 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2002-03-26 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2002-03-25 | 198 | 201 | 196 | 196 | 21,000 | 1,960 |
| 2002-03-22 | 193 | 199 | 192 | 199 | 30,000 | 1,990 |
| 2002-03-20 | 193 | 193 | 191 | 193 | 21,000 | 1,930 |
| 2002-03-19 | 189 | 191 | 189 | 191 | 23,000 | 1,910 |
| 2002-03-18 | 189 | 191 | 189 | 191 | 20,000 | 1,910 |
| 2002-03-15 | 189 | 189 | 189 | 189 | 14,000 | 1,890 |
| 2002-03-14 | 185 | 189 | 185 | 189 | 16,000 | 1,890 |
| 2002-03-13 | 185 | 187 | 185 | 187 | 13,000 | 1,870 |
| 2002-03-12 | 187 | 189 | 187 | 187 | 20,000 | 1,870 |
| 2002-03-11 | 187 | 194 | 185 | 187 | 82,000 | 1,870 |
| 2002-03-08 | 187 | 187 | 187 | 187 | 6,000 | 1,870 |
| 2002-03-07 | 185 | 187 | 185 | 187 | 16,000 | 1,870 |
| 2002-03-06 | 185 | 189 | 185 | 185 | 19,000 | 1,850 |
| 2002-03-05 | 190 | 190 | 185 | 185 | 38,000 | 1,850 |
| 2002-03-04 | 188 | 190 | 186 | 190 | 9,000 | 1,900 |
| 2002-03-01 | 190 | 190 | 186 | 190 | 9,000 | 1,900 |
| 2002-02-28 | 185 | 185 | 185 | 185 | 24,000 | 1,850 |
| 2002-02-27 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2002-02-25 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 2002-02-21 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2002-02-19 | 191 | 191 | 190 | 190 | 4,000 | 1,900 |
| 2002-02-18 | 190 | 193 | 188 | 193 | 9,000 | 1,930 |
| 2002-02-15 | 186 | 188 | 186 | 188 | 2,000 | 1,880 |
| 2002-02-14 | 188 | 188 | 185 | 186 | 5,000 | 1,860 |
| 2002-02-13 | 185 | 185 | 185 | 185 | 14,000 | 1,850 |
| 2002-02-12 | 193 | 193 | 185 | 185 | 38,000 | 1,850 |
| 2002-02-08 | 188 | 188 | 188 | 188 | 4,000 | 1,880 |
| 2002-02-07 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2002-02-06 | 186 | 186 | 185 | 185 | 5,000 | 1,850 |
| 2002-02-05 | 190 | 190 | 190 | 190 | 12,000 | 1,900 |
| 2002-02-04 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2002-02-01 | 189 | 189 | 185 | 185 | 11,000 | 1,850 |
| 2002-01-31 | 189 | 192 | 189 | 190 | 3,000 | 1,900 |
| 2002-01-30 | 188 | 189 | 188 | 189 | 4,000 | 1,890 |
| 2002-01-29 | 188 | 189 | 188 | 189 | 3,000 | 1,890 |
| 2002-01-28 | 191 | 191 | 185 | 188 | 21,000 | 1,880 |
| 2002-01-25 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2002-01-23 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2002-01-16 | 192 | 197 | 192 | 197 | 5,000 | 1,970 |
| 2002-01-15 | 191 | 191 | 191 | 191 | 15,000 | 1,910 |
| 2002-01-11 | 190 | 191 | 190 | 191 | 6,000 | 1,910 |
| 2002-01-10 | 190 | 190 | 190 | 190 | 13,000 | 1,900 |
| 2002-01-09 | 190 | 190 | 190 | 190 | 10,000 | 1,900 |
| 2002-01-08 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2002-01-07 | 190 | 190 | 190 | 190 | 8,000 | 1,900 |
| 2002-01-04 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
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