9701 (株)東京會舘 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 123 | 123 | 122 | 123 | 6,000 | 1,230 |
| 2003-12-29 | 120 | 124 | 120 | 122 | 23,000 | 1,220 |
| 2003-12-26 | 119 | 120 | 119 | 119 | 11,000 | 1,190 |
| 2003-12-25 | 118 | 119 | 118 | 119 | 39,000 | 1,190 |
| 2003-12-24 | 120 | 120 | 119 | 119 | 20,000 | 1,190 |
| 2003-12-22 | 119 | 120 | 118 | 120 | 50,000 | 1,200 |
| 2003-12-19 | 119 | 119 | 118 | 118 | 23,000 | 1,180 |
| 2003-12-18 | 119 | 120 | 119 | 119 | 15,000 | 1,190 |
| 2003-12-17 | 119 | 120 | 119 | 119 | 27,000 | 1,190 |
| 2003-12-16 | 120 | 120 | 120 | 120 | 27,000 | 1,200 |
| 2003-12-15 | 119 | 120 | 119 | 120 | 28,000 | 1,200 |
| 2003-12-12 | 120 | 125 | 120 | 120 | 29,000 | 1,200 |
| 2003-12-11 | 124 | 124 | 119 | 120 | 12,000 | 1,200 |
| 2003-12-10 | 125 | 125 | 123 | 125 | 27,000 | 1,250 |
| 2003-12-09 | 124 | 125 | 123 | 125 | 13,000 | 1,250 |
| 2003-12-08 | 125 | 125 | 124 | 125 | 9,000 | 1,250 |
| 2003-12-05 | 120 | 122 | 120 | 120 | 38,000 | 1,200 |
| 2003-12-04 | 120 | 121 | 119 | 120 | 24,000 | 1,200 |
| 2003-12-03 | 120 | 120 | 119 | 120 | 7,000 | 1,200 |
| 2003-12-02 | 121 | 121 | 120 | 120 | 7,000 | 1,200 |
| 2003-12-01 | 122 | 122 | 120 | 121 | 7,000 | 1,210 |
| 2003-11-28 | 123 | 124 | 122 | 122 | 17,000 | 1,220 |
| 2003-11-27 | 121 | 122 | 121 | 122 | 8,000 | 1,220 |
| 2003-11-26 | 121 | 122 | 121 | 122 | 21,000 | 1,220 |
| 2003-11-25 | 120 | 121 | 119 | 121 | 18,000 | 1,210 |
| 2003-11-21 | 120 | 120 | 118 | 120 | 12,000 | 1,200 |
| 2003-11-20 | 119 | 121 | 118 | 121 | 35,000 | 1,210 |
| 2003-11-19 | 120 | 121 | 119 | 119 | 9,000 | 1,190 |
| 2003-11-18 | 120 | 122 | 120 | 122 | 31,000 | 1,220 |
| 2003-11-17 | 125 | 125 | 122 | 122 | 23,000 | 1,220 |
| 2003-11-14 | 125 | 127 | 124 | 126 | 20,000 | 1,260 |
| 2003-11-13 | 126 | 132 | 125 | 126 | 39,000 | 1,260 |
| 2003-11-12 | 125 | 127 | 125 | 126 | 23,000 | 1,260 |
| 2003-11-11 | 129 | 129 | 125 | 126 | 22,000 | 1,260 |
| 2003-11-10 | 128 | 129 | 128 | 129 | 21,000 | 1,290 |
| 2003-11-07 | 127 | 128 | 127 | 128 | 13,000 | 1,280 |
| 2003-11-06 | 128 | 128 | 126 | 127 | 19,000 | 1,270 |
| 2003-11-05 | 129 | 130 | 129 | 129 | 24,000 | 1,290 |
| 2003-11-04 | 130 | 130 | 128 | 129 | 18,000 | 1,290 |
| 2003-10-31 | 130 | 130 | 130 | 130 | 13,000 | 1,300 |
| 2003-10-30 | 130 | 131 | 130 | 130 | 11,000 | 1,300 |
| 2003-10-29 | 127 | 132 | 127 | 132 | 46,000 | 1,320 |
| 2003-10-28 | 130 | 131 | 125 | 125 | 71,000 | 1,250 |
| 2003-10-27 | 134 | 135 | 129 | 129 | 68,000 | 1,290 |
| 2003-10-24 | 131 | 137 | 131 | 137 | 20,000 | 1,370 |
| 2003-10-23 | 132 | 138 | 132 | 132 | 16,000 | 1,320 |
| 2003-10-22 | 138 | 138 | 135 | 135 | 49,000 | 1,350 |
| 2003-10-21 | 141 | 145 | 139 | 139 | 37,000 | 1,390 |
| 2003-10-20 | 143 | 143 | 139 | 139 | 38,000 | 1,390 |
| 2003-10-17 | 145 | 145 | 143 | 145 | 14,000 | 1,450 |
| 2003-10-16 | 147 | 147 | 145 | 145 | 15,000 | 1,450 |
| 2003-10-15 | 148 | 148 | 147 | 147 | 22,000 | 1,470 |
| 2003-10-14 | 145 | 148 | 143 | 148 | 27,000 | 1,480 |
| 2003-10-10 | 144 | 146 | 144 | 146 | 53,000 | 1,460 |
| 2003-10-09 | 145 | 145 | 144 | 144 | 23,000 | 1,440 |
| 2003-10-08 | 142 | 145 | 140 | 145 | 53,000 | 1,450 |
| 2003-10-07 | 144 | 144 | 140 | 144 | 26,000 | 1,440 |
| 2003-10-06 | 140 | 145 | 139 | 144 | 43,000 | 1,440 |
| 2003-10-03 | 139 | 139 | 139 | 139 | 6,000 | 1,390 |
| 2003-10-02 | 140 | 140 | 139 | 140 | 6,000 | 1,400 |
| 2003-10-01 | 137 | 143 | 135 | 143 | 11,000 | 1,430 |
| 2003-09-30 | 140 | 140 | 137 | 137 | 7,000 | 1,370 |
| 2003-09-29 | 138 | 140 | 137 | 137 | 13,000 | 1,370 |
| 2003-09-26 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2003-09-25 | 137 | 138 | 137 | 138 | 10,000 | 1,380 |
| 2003-09-24 | 139 | 139 | 138 | 138 | 10,000 | 1,380 |
| 2003-09-22 | 139 | 140 | 138 | 139 | 16,000 | 1,390 |
| 2003-09-19 | 141 | 142 | 140 | 142 | 28,000 | 1,420 |
| 2003-09-18 | 140 | 142 | 140 | 142 | 29,000 | 1,420 |
| 2003-09-17 | 140 | 140 | 140 | 140 | 13,000 | 1,400 |
| 2003-09-16 | 141 | 142 | 140 | 140 | 20,000 | 1,400 |
| 2003-09-12 | 138 | 149 | 138 | 149 | 20,000 | 1,490 |
| 2003-09-11 | 135 | 140 | 135 | 138 | 21,000 | 1,380 |
| 2003-09-10 | 140 | 140 | 140 | 140 | 17,000 | 1,400 |
| 2003-09-09 | 136 | 140 | 136 | 140 | 16,000 | 1,400 |
| 2003-09-08 | 138 | 138 | 135 | 137 | 17,000 | 1,370 |
| 2003-09-05 | 138 | 138 | 135 | 138 | 15,000 | 1,380 |
| 2003-09-04 | 140 | 140 | 140 | 140 | 20,000 | 1,400 |
| 2003-09-03 | 133 | 140 | 132 | 139 | 25,000 | 1,390 |
| 2003-09-02 | 132 | 136 | 132 | 132 | 11,000 | 1,320 |
| 2003-09-01 | 132 | 133 | 131 | 132 | 8,000 | 1,320 |
| 2003-08-29 | 130 | 135 | 129 | 135 | 27,000 | 1,350 |
| 2003-08-28 | 130 | 130 | 129 | 130 | 22,000 | 1,300 |
| 2003-08-27 | 129 | 129 | 129 | 129 | 6,000 | 1,290 |
| 2003-08-26 | 130 | 131 | 125 | 131 | 67,000 | 1,310 |
| 2003-08-25 | 127 | 132 | 127 | 131 | 71,000 | 1,310 |
| 2003-08-22 | 127 | 130 | 127 | 130 | 27,000 | 1,300 |
| 2003-08-21 | 129 | 130 | 126 | 127 | 34,000 | 1,270 |
| 2003-08-20 | 130 | 130 | 128 | 130 | 19,000 | 1,300 |
| 2003-08-19 | 126 | 130 | 126 | 130 | 14,000 | 1,300 |
| 2003-08-18 | 125 | 126 | 125 | 126 | 12,000 | 1,260 |
| 2003-08-15 | 128 | 129 | 126 | 126 | 12,000 | 1,260 |
| 2003-08-14 | 128 | 129 | 128 | 128 | 20,000 | 1,280 |
| 2003-08-12 | 131 | 131 | 129 | 129 | 5,000 | 1,290 |
| 2003-08-11 | 131 | 131 | 131 | 131 | 24,000 | 1,310 |
| 2003-08-08 | 128 | 131 | 128 | 131 | 12,000 | 1,310 |
| 2003-08-07 | 129 | 129 | 129 | 129 | 9,000 | 1,290 |
| 2003-08-06 | 128 | 129 | 128 | 129 | 12,000 | 1,290 |
| 2003-08-05 | 136 | 136 | 129 | 129 | 13,000 | 1,290 |
| 2003-08-01 | 135 | 136 | 130 | 136 | 15,000 | 1,360 |
| 2003-07-31 | 136 | 136 | 136 | 136 | 7,000 | 1,360 |
| 2003-07-30 | 130 | 137 | 128 | 136 | 27,000 | 1,360 |
| 2003-07-29 | 127 | 132 | 127 | 132 | 4,000 | 1,320 |
| 2003-07-28 | 127 | 132 | 127 | 132 | 19,000 | 1,320 |
| 2003-07-25 | 129 | 129 | 127 | 127 | 3,000 | 1,270 |
| 2003-07-24 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2003-07-23 | 126 | 129 | 126 | 129 | 8,000 | 1,290 |
| 2003-07-22 | 128 | 135 | 125 | 130 | 20,000 | 1,300 |
| 2003-07-18 | 129 | 129 | 128 | 128 | 28,000 | 1,280 |
| 2003-07-17 | 133 | 134 | 130 | 130 | 33,000 | 1,300 |
| 2003-07-16 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2003-07-15 | 138 | 138 | 136 | 136 | 16,000 | 1,360 |
| 2003-07-14 | 139 | 139 | 135 | 138 | 15,000 | 1,380 |
| 2003-07-11 | 142 | 143 | 139 | 139 | 30,000 | 1,390 |
| 2003-07-10 | 139 | 141 | 139 | 140 | 58,000 | 1,400 |
| 2003-07-09 | 134 | 139 | 133 | 139 | 16,000 | 1,390 |
| 2003-07-08 | 134 | 140 | 133 | 140 | 38,000 | 1,400 |
| 2003-07-07 | 132 | 132 | 131 | 131 | 12,000 | 1,310 |
| 2003-07-04 | 131 | 131 | 130 | 131 | 15,000 | 1,310 |
| 2003-07-03 | 136 | 136 | 131 | 131 | 32,000 | 1,310 |
| 2003-07-02 | 136 | 136 | 135 | 136 | 28,000 | 1,360 |
| 2003-07-01 | 130 | 137 | 130 | 137 | 45,000 | 1,370 |
| 2003-06-30 | 132 | 132 | 130 | 130 | 13,000 | 1,300 |
| 2003-06-27 | 128 | 128 | 125 | 125 | 18,000 | 1,250 |
| 2003-06-26 | 129 | 131 | 128 | 128 | 8,000 | 1,280 |
| 2003-06-25 | 128 | 133 | 128 | 133 | 3,000 | 1,330 |
| 2003-06-24 | 130 | 135 | 129 | 135 | 24,000 | 1,350 |
| 2003-06-23 | 128 | 140 | 126 | 140 | 50,000 | 1,400 |
| 2003-06-20 | 121 | 125 | 121 | 125 | 24,000 | 1,250 |
| 2003-06-19 | 122 | 122 | 122 | 122 | 11,000 | 1,220 |
| 2003-06-18 | 122 | 123 | 122 | 123 | 21,000 | 1,230 |
| 2003-06-17 | 121 | 125 | 121 | 123 | 44,000 | 1,230 |
| 2003-06-16 | 116 | 124 | 116 | 120 | 54,000 | 1,200 |
| 2003-06-13 | 115 | 115 | 113 | 113 | 39,000 | 1,130 |
| 2003-06-12 | 115 | 118 | 115 | 115 | 43,000 | 1,150 |
| 2003-06-11 | 115 | 115 | 114 | 114 | 28,000 | 1,140 |
| 2003-06-10 | 114 | 115 | 114 | 114 | 34,000 | 1,140 |
| 2003-06-09 | 114 | 115 | 114 | 114 | 23,000 | 1,140 |
| 2003-06-06 | 114 | 114 | 114 | 114 | 17,000 | 1,140 |
| 2003-06-05 | 114 | 115 | 114 | 114 | 28,000 | 1,140 |
| 2003-06-04 | 113 | 114 | 113 | 114 | 17,000 | 1,140 |
| 2003-06-03 | 113 | 114 | 113 | 113 | 37,000 | 1,130 |
| 2003-06-02 | 113 | 114 | 113 | 114 | 53,000 | 1,140 |
| 2003-05-30 | 110 | 112 | 110 | 111 | 28,000 | 1,110 |
| 2003-05-29 | 113 | 113 | 110 | 110 | 40,000 | 1,100 |
| 2003-05-28 | 113 | 113 | 113 | 113 | 24,000 | 1,130 |
| 2003-05-27 | 113 | 113 | 112 | 113 | 20,000 | 1,130 |
| 2003-05-26 | 112 | 113 | 112 | 112 | 30,000 | 1,120 |
| 2003-05-23 | 113 | 114 | 112 | 112 | 37,000 | 1,120 |
| 2003-05-22 | 113 | 114 | 113 | 114 | 6,000 | 1,140 |
| 2003-05-21 | 114 | 114 | 114 | 114 | 11,000 | 1,140 |
| 2003-05-20 | 114 | 117 | 114 | 114 | 16,000 | 1,140 |
| 2003-05-19 | 114 | 116 | 112 | 116 | 8,000 | 1,160 |
| 2003-05-16 | 114 | 114 | 114 | 114 | 11,000 | 1,140 |
| 2003-05-15 | 113 | 114 | 113 | 114 | 22,000 | 1,140 |
| 2003-05-14 | 113 | 113 | 112 | 113 | 5,000 | 1,130 |
| 2003-05-13 | 114 | 114 | 113 | 113 | 27,000 | 1,130 |
| 2003-05-12 | 113 | 114 | 113 | 114 | 77,000 | 1,140 |
| 2003-05-09 | 114 | 114 | 113 | 113 | 9,000 | 1,130 |
| 2003-05-08 | 113 | 114 | 113 | 114 | 9,000 | 1,140 |
| 2003-05-07 | 115 | 115 | 115 | 115 | 9,000 | 1,150 |
| 2003-05-06 | 115 | 115 | 115 | 115 | 25,000 | 1,150 |
| 2003-05-02 | 119 | 119 | 115 | 115 | 20,000 | 1,150 |
| 2003-05-01 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2003-04-30 | 117 | 119 | 117 | 119 | 2,000 | 1,190 |
| 2003-04-28 | 119 | 119 | 118 | 119 | 10,000 | 1,190 |
| 2003-04-25 | 121 | 121 | 120 | 120 | 20,000 | 1,200 |
| 2003-04-24 | 123 | 123 | 121 | 123 | 6,000 | 1,230 |
| 2003-04-23 | 123 | 127 | 123 | 123 | 11,000 | 1,230 |
| 2003-04-22 | 122 | 123 | 122 | 123 | 6,000 | 1,230 |
| 2003-04-21 | 124 | 128 | 124 | 128 | 13,000 | 1,280 |
| 2003-04-18 | 123 | 124 | 123 | 124 | 8,000 | 1,240 |
| 2003-04-17 | 123 | 123 | 123 | 123 | 6,000 | 1,230 |
| 2003-04-16 | 123 | 124 | 123 | 123 | 4,000 | 1,230 |
| 2003-04-15 | 124 | 125 | 124 | 125 | 2,000 | 1,250 |
| 2003-04-14 | 123 | 129 | 123 | 129 | 5,000 | 1,290 |
| 2003-04-11 | 131 | 131 | 131 | 131 | 10,000 | 1,310 |
| 2003-04-10 | 124 | 125 | 124 | 125 | 23,000 | 1,250 |
| 2003-04-09 | 123 | 124 | 123 | 124 | 5,000 | 1,240 |
| 2003-04-08 | 125 | 125 | 124 | 124 | 9,000 | 1,240 |
| 2003-04-07 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2003-04-04 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2003-04-03 | 126 | 127 | 125 | 127 | 10,000 | 1,270 |
| 2003-04-02 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2003-04-01 | 125 | 125 | 125 | 125 | 10,000 | 1,250 |
| 2003-03-31 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-03-28 | 126 | 126 | 126 | 126 | 7,000 | 1,260 |
| 2003-03-27 | 126 | 126 | 126 | 126 | 10,000 | 1,260 |
| 2003-03-26 | 121 | 126 | 121 | 126 | 17,000 | 1,260 |
| 2003-03-25 | 135 | 140 | 135 | 140 | 37,000 | 1,400 |
| 2003-03-24 | 133 | 136 | 133 | 136 | 50,000 | 1,360 |
| 2003-03-20 | 132 | 133 | 132 | 132 | 23,000 | 1,320 |
| 2003-03-19 | 133 | 133 | 132 | 132 | 15,000 | 1,320 |
| 2003-03-18 | 134 | 134 | 133 | 134 | 24,000 | 1,340 |
| 2003-03-17 | 133 | 134 | 132 | 133 | 20,000 | 1,330 |
| 2003-03-14 | 134 | 134 | 134 | 134 | 16,000 | 1,340 |
| 2003-03-13 | 134 | 137 | 134 | 135 | 12,000 | 1,350 |
| 2003-03-12 | 133 | 137 | 133 | 137 | 13,000 | 1,370 |
| 2003-03-11 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2003-03-10 | 134 | 136 | 133 | 135 | 31,000 | 1,350 |
| 2003-03-07 | 133 | 134 | 133 | 134 | 12,000 | 1,340 |
| 2003-03-06 | 134 | 134 | 133 | 134 | 16,000 | 1,340 |
| 2003-03-05 | 133 | 134 | 133 | 134 | 18,000 | 1,340 |
| 2003-03-04 | 134 | 134 | 133 | 133 | 9,000 | 1,330 |
| 2003-03-03 | 132 | 135 | 132 | 135 | 14,000 | 1,350 |
| 2003-02-28 | 132 | 132 | 130 | 132 | 23,000 | 1,320 |
| 2003-02-27 | 135 | 136 | 131 | 135 | 59,000 | 1,350 |
| 2003-02-26 | 139 | 140 | 138 | 139 | 24,000 | 1,390 |
| 2003-02-25 | 140 | 140 | 138 | 140 | 20,000 | 1,400 |
| 2003-02-24 | 139 | 142 | 139 | 142 | 27,000 | 1,420 |
| 2003-02-21 | 139 | 140 | 139 | 140 | 11,000 | 1,400 |
| 2003-02-20 | 140 | 140 | 139 | 140 | 15,000 | 1,400 |
| 2003-02-19 | 140 | 141 | 140 | 141 | 19,000 | 1,410 |
| 2003-02-18 | 140 | 140 | 140 | 140 | 26,000 | 1,400 |
| 2003-02-17 | 141 | 142 | 140 | 140 | 35,000 | 1,400 |
| 2003-02-14 | 140 | 141 | 138 | 141 | 22,000 | 1,410 |
| 2003-02-13 | 140 | 142 | 140 | 140 | 42,000 | 1,400 |
| 2003-02-12 | 139 | 142 | 138 | 140 | 57,000 | 1,400 |
| 2003-02-10 | 135 | 138 | 135 | 135 | 28,000 | 1,350 |
| 2003-02-07 | 135 | 136 | 135 | 135 | 28,000 | 1,350 |
| 2003-02-06 | 136 | 137 | 135 | 135 | 15,000 | 1,350 |
| 2003-02-05 | 135 | 135 | 135 | 135 | 13,000 | 1,350 |
| 2003-02-04 | 135 | 135 | 134 | 135 | 21,000 | 1,350 |
| 2003-02-03 | 134 | 135 | 134 | 135 | 6,000 | 1,350 |
| 2003-01-31 | 134 | 135 | 134 | 135 | 11,000 | 1,350 |
| 2003-01-30 | 135 | 135 | 135 | 135 | 11,000 | 1,350 |
| 2003-01-29 | 133 | 136 | 133 | 135 | 17,000 | 1,350 |
| 2003-01-28 | 133 | 133 | 133 | 133 | 8,000 | 1,330 |
| 2003-01-27 | 133 | 135 | 133 | 133 | 14,000 | 1,330 |
| 2003-01-24 | 131 | 135 | 131 | 135 | 17,000 | 1,350 |
| 2003-01-23 | 134 | 135 | 133 | 135 | 15,000 | 1,350 |
| 2003-01-22 | 134 | 135 | 134 | 135 | 16,000 | 1,350 |
| 2003-01-21 | 137 | 137 | 134 | 135 | 32,000 | 1,350 |
| 2003-01-20 | 133 | 140 | 133 | 135 | 16,000 | 1,350 |
| 2003-01-17 | 133 | 135 | 133 | 133 | 27,000 | 1,330 |
| 2003-01-16 | 131 | 131 | 130 | 130 | 17,000 | 1,300 |
| 2003-01-15 | 130 | 131 | 130 | 131 | 13,000 | 1,310 |
| 2003-01-14 | 131 | 135 | 130 | 135 | 32,000 | 1,350 |
| 2003-01-10 | 135 | 135 | 130 | 130 | 23,000 | 1,300 |
| 2003-01-09 | 130 | 135 | 130 | 135 | 4,000 | 1,350 |
| 2003-01-08 | 133 | 134 | 133 | 134 | 2,000 | 1,340 |
| 2003-01-07 | 139 | 140 | 134 | 134 | 12,000 | 1,340 |
| 2003-01-06 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
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
