9701 (株)東京會舘 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 329 | 330 | 323 | 330 | 30,000 | 3,300 |
| 2004-12-29 | 309 | 330 | 306 | 329 | 125,000 | 3,290 |
| 2004-12-28 | 306 | 308 | 306 | 308 | 10,000 | 3,080 |
| 2004-12-27 | 304 | 307 | 295 | 306 | 79,000 | 3,060 |
| 2004-12-24 | 295 | 307 | 290 | 307 | 191,000 | 3,070 |
| 2004-12-22 | 300 | 302 | 294 | 300 | 121,000 | 3,000 |
| 2004-12-21 | 301 | 305 | 295 | 302 | 77,000 | 3,020 |
| 2004-12-20 | 304 | 306 | 298 | 305 | 52,000 | 3,050 |
| 2004-12-17 | 301 | 308 | 298 | 308 | 77,000 | 3,080 |
| 2004-12-16 | 297 | 307 | 297 | 307 | 51,000 | 3,070 |
| 2004-12-15 | 300 | 303 | 297 | 297 | 40,000 | 2,970 |
| 2004-12-14 | 302 | 307 | 298 | 305 | 92,000 | 3,050 |
| 2004-12-13 | 304 | 306 | 295 | 303 | 136,000 | 3,030 |
| 2004-12-10 | 307 | 308 | 299 | 306 | 108,000 | 3,060 |
| 2004-12-09 | 302 | 307 | 300 | 307 | 20,000 | 3,070 |
| 2004-12-08 | 306 | 308 | 306 | 308 | 4,000 | 3,080 |
| 2004-12-07 | 305 | 308 | 303 | 308 | 8,000 | 3,080 |
| 2004-12-06 | 306 | 309 | 296 | 308 | 35,000 | 3,080 |
| 2004-12-03 | 304 | 306 | 295 | 306 | 114,000 | 3,060 |
| 2004-12-02 | 300 | 306 | 298 | 305 | 30,000 | 3,050 |
| 2004-12-01 | 300 | 309 | 299 | 307 | 85,000 | 3,070 |
| 2004-11-30 | 308 | 308 | 308 | 308 | 4,000 | 3,080 |
| 2004-11-29 | 295 | 310 | 294 | 310 | 33,000 | 3,100 |
| 2004-11-26 | 301 | 305 | 299 | 305 | 21,000 | 3,050 |
| 2004-11-25 | 305 | 307 | 295 | 306 | 45,000 | 3,060 |
| 2004-11-24 | 310 | 312 | 300 | 308 | 226,000 | 3,080 |
| 2004-11-22 | 295 | 305 | 295 | 305 | 35,000 | 3,050 |
| 2004-11-19 | 290 | 296 | 289 | 296 | 26,000 | 2,960 |
| 2004-11-18 | 290 | 292 | 280 | 290 | 30,000 | 2,900 |
| 2004-11-17 | 280 | 290 | 280 | 290 | 16,000 | 2,900 |
| 2004-11-16 | 290 | 291 | 285 | 285 | 12,000 | 2,850 |
| 2004-11-15 | 293 | 296 | 285 | 295 | 33,000 | 2,950 |
| 2004-11-12 | 287 | 297 | 285 | 294 | 162,000 | 2,940 |
| 2004-11-11 | 296 | 298 | 296 | 298 | 3,000 | 2,980 |
| 2004-11-10 | 294 | 299 | 294 | 299 | 12,000 | 2,990 |
| 2004-11-09 | 290 | 294 | 285 | 294 | 16,000 | 2,940 |
| 2004-11-08 | 291 | 294 | 281 | 294 | 60,000 | 2,940 |
| 2004-11-05 | 296 | 299 | 285 | 291 | 89,000 | 2,910 |
| 2004-11-04 | 294 | 300 | 280 | 296 | 190,000 | 2,960 |
| 2004-11-02 | 292 | 299 | 285 | 297 | 160,000 | 2,970 |
| 2004-11-01 | 300 | 300 | 290 | 292 | 8,000 | 2,920 |
| 2004-10-29 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2004-10-28 | 295 | 300 | 291 | 299 | 27,000 | 2,990 |
| 2004-10-27 | 278 | 295 | 278 | 295 | 12,000 | 2,950 |
| 2004-10-26 | 269 | 275 | 258 | 275 | 230,000 | 2,750 |
| 2004-10-25 | 280 | 289 | 275 | 279 | 37,000 | 2,790 |
| 2004-10-22 | 295 | 302 | 280 | 295 | 95,000 | 2,950 |
| 2004-10-21 | 292 | 314 | 292 | 305 | 38,000 | 3,050 |
| 2004-10-20 | 314 | 314 | 298 | 312 | 80,000 | 3,120 |
| 2004-10-19 | 317 | 324 | 315 | 319 | 22,000 | 3,190 |
| 2004-10-18 | 330 | 335 | 317 | 320 | 64,000 | 3,200 |
| 2004-10-15 | 328 | 334 | 319 | 330 | 45,000 | 3,300 |
| 2004-10-14 | 335 | 335 | 328 | 333 | 35,000 | 3,330 |
| 2004-10-13 | 333 | 337 | 330 | 337 | 12,000 | 3,370 |
| 2004-10-12 | 342 | 342 | 334 | 338 | 20,000 | 3,380 |
| 2004-10-08 | 338 | 345 | 330 | 344 | 77,000 | 3,440 |
| 2004-10-07 | 348 | 349 | 338 | 348 | 61,000 | 3,480 |
| 2004-10-06 | 317 | 350 | 315 | 346 | 116,000 | 3,460 |
| 2004-10-05 | 308 | 320 | 303 | 317 | 83,000 | 3,170 |
| 2004-10-04 | 305 | 308 | 300 | 308 | 22,000 | 3,080 |
| 2004-10-01 | 307 | 309 | 303 | 308 | 22,000 | 3,080 |
| 2004-09-30 | 295 | 309 | 295 | 308 | 103,000 | 3,080 |
| 2004-09-29 | 296 | 303 | 296 | 302 | 11,000 | 3,020 |
| 2004-09-28 | 302 | 302 | 294 | 300 | 48,000 | 3,000 |
| 2004-09-27 | 299 | 300 | 290 | 298 | 29,000 | 2,980 |
| 2004-09-24 | 306 | 306 | 297 | 301 | 63,000 | 3,010 |
| 2004-09-22 | 297 | 309 | 297 | 308 | 139,000 | 3,080 |
| 2004-09-21 | 295 | 298 | 289 | 298 | 72,000 | 2,980 |
| 2004-09-17 | 291 | 299 | 290 | 298 | 78,000 | 2,980 |
| 2004-09-16 | 295 | 295 | 285 | 291 | 93,000 | 2,910 |
| 2004-09-15 | 300 | 300 | 292 | 299 | 119,000 | 2,990 |
| 2004-09-14 | 310 | 312 | 300 | 305 | 37,000 | 3,050 |
| 2004-09-13 | 290 | 310 | 289 | 309 | 160,000 | 3,090 |
| 2004-09-10 | 291 | 295 | 290 | 295 | 131,000 | 2,950 |
| 2004-09-09 | 292 | 299 | 290 | 296 | 78,000 | 2,960 |
| 2004-09-08 | 283 | 303 | 279 | 302 | 181,000 | 3,020 |
| 2004-09-07 | 271 | 284 | 270 | 284 | 121,000 | 2,840 |
| 2004-09-06 | 269 | 274 | 261 | 274 | 50,000 | 2,740 |
| 2004-09-03 | 276 | 277 | 260 | 270 | 46,000 | 2,700 |
| 2004-09-02 | 250 | 271 | 245 | 271 | 53,000 | 2,710 |
| 2004-09-01 | 245 | 254 | 245 | 253 | 51,000 | 2,530 |
| 2004-08-31 | 251 | 255 | 247 | 255 | 27,000 | 2,550 |
| 2004-08-30 | 236 | 258 | 234 | 257 | 95,000 | 2,570 |
| 2004-08-27 | 262 | 263 | 253 | 259 | 124,000 | 2,590 |
| 2004-08-26 | 257 | 270 | 257 | 267 | 256,000 | 2,670 |
| 2004-08-25 | 244 | 257 | 241 | 252 | 258,000 | 2,520 |
| 2004-08-24 | 220 | 241 | 220 | 239 | 183,000 | 2,390 |
| 2004-08-23 | 223 | 223 | 214 | 220 | 19,000 | 2,200 |
| 2004-08-20 | 218 | 218 | 212 | 218 | 49,000 | 2,180 |
| 2004-08-19 | 204 | 230 | 202 | 223 | 207,000 | 2,230 |
| 2004-08-18 | 204 | 204 | 203 | 204 | 18,000 | 2,040 |
| 2004-08-17 | 198 | 205 | 198 | 200 | 25,000 | 2,000 |
| 2004-08-16 | 200 | 204 | 193 | 204 | 30,000 | 2,040 |
| 2004-08-13 | 202 | 205 | 199 | 205 | 36,000 | 2,050 |
| 2004-08-12 | 205 | 205 | 198 | 204 | 26,000 | 2,040 |
| 2004-08-11 | 196 | 202 | 196 | 202 | 46,000 | 2,020 |
| 2004-08-10 | 193 | 197 | 193 | 195 | 25,000 | 1,950 |
| 2004-08-09 | 195 | 195 | 190 | 193 | 17,000 | 1,930 |
| 2004-08-06 | 198 | 198 | 198 | 198 | 16,000 | 1,980 |
| 2004-08-05 | 191 | 195 | 191 | 195 | 23,000 | 1,950 |
| 2004-08-04 | 190 | 196 | 190 | 190 | 39,000 | 1,900 |
| 2004-08-03 | 192 | 195 | 190 | 195 | 36,000 | 1,950 |
| 2004-08-02 | 193 | 193 | 192 | 192 | 16,000 | 1,920 |
| 2004-07-30 | 193 | 193 | 193 | 193 | 14,000 | 1,930 |
| 2004-07-29 | 195 | 195 | 193 | 194 | 16,000 | 1,940 |
| 2004-07-28 | 194 | 197 | 194 | 197 | 17,000 | 1,970 |
| 2004-07-27 | 198 | 198 | 192 | 192 | 11,000 | 1,920 |
| 2004-07-26 | 200 | 200 | 198 | 198 | 11,000 | 1,980 |
| 2004-07-23 | 200 | 200 | 196 | 196 | 19,000 | 1,960 |
| 2004-07-22 | 199 | 199 | 195 | 199 | 20,000 | 1,990 |
| 2004-07-21 | 202 | 202 | 199 | 202 | 9,000 | 2,020 |
| 2004-07-20 | 203 | 203 | 195 | 195 | 37,000 | 1,950 |
| 2004-07-16 | 203 | 205 | 200 | 201 | 32,000 | 2,010 |
| 2004-07-15 | 201 | 205 | 201 | 205 | 45,000 | 2,050 |
| 2004-07-14 | 202 | 205 | 200 | 201 | 27,000 | 2,010 |
| 2004-07-13 | 204 | 205 | 199 | 201 | 57,000 | 2,010 |
| 2004-07-12 | 192 | 205 | 192 | 199 | 56,000 | 1,990 |
| 2004-07-09 | 189 | 192 | 187 | 192 | 12,000 | 1,920 |
| 2004-07-08 | 189 | 191 | 189 | 190 | 10,000 | 1,900 |
| 2004-07-07 | 185 | 190 | 184 | 190 | 41,000 | 1,900 |
| 2004-07-06 | 190 | 190 | 189 | 189 | 37,000 | 1,890 |
| 2004-07-05 | 194 | 194 | 190 | 190 | 15,000 | 1,900 |
| 2004-07-02 | 193 | 194 | 193 | 194 | 14,000 | 1,940 |
| 2004-07-01 | 191 | 194 | 191 | 193 | 36,000 | 1,930 |
| 2004-06-30 | 191 | 192 | 191 | 192 | 4,000 | 1,920 |
| 2004-06-29 | 191 | 192 | 191 | 192 | 8,000 | 1,920 |
| 2004-06-28 | 193 | 193 | 190 | 190 | 3,000 | 1,900 |
| 2004-06-25 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2004-06-24 | 193 | 194 | 192 | 193 | 17,000 | 1,930 |
| 2004-06-23 | 190 | 194 | 189 | 193 | 40,000 | 1,930 |
| 2004-06-22 | 190 | 190 | 190 | 190 | 8,000 | 1,900 |
| 2004-06-21 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2004-06-18 | 194 | 195 | 193 | 195 | 26,000 | 1,950 |
| 2004-06-17 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2004-06-16 | 191 | 195 | 191 | 192 | 14,000 | 1,920 |
| 2004-06-15 | 192 | 192 | 191 | 191 | 12,000 | 1,910 |
| 2004-06-14 | 190 | 194 | 190 | 194 | 12,000 | 1,940 |
| 2004-06-11 | 192 | 192 | 190 | 190 | 17,000 | 1,900 |
| 2004-06-10 | 189 | 192 | 189 | 190 | 18,000 | 1,900 |
| 2004-06-09 | 189 | 191 | 189 | 189 | 24,000 | 1,890 |
| 2004-06-08 | 190 | 190 | 189 | 189 | 12,000 | 1,890 |
| 2004-06-07 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 2004-06-04 | 183 | 183 | 183 | 183 | 7,000 | 1,830 |
| 2004-06-03 | 186 | 186 | 183 | 183 | 10,000 | 1,830 |
| 2004-06-02 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2004-06-01 | 190 | 190 | 188 | 189 | 22,000 | 1,890 |
| 2004-05-31 | 190 | 191 | 189 | 190 | 58,000 | 1,900 |
| 2004-05-28 | 190 | 193 | 190 | 191 | 44,000 | 1,910 |
| 2004-05-27 | 189 | 190 | 189 | 189 | 19,000 | 1,890 |
| 2004-05-26 | 191 | 191 | 186 | 189 | 51,000 | 1,890 |
| 2004-05-25 | 188 | 190 | 187 | 190 | 29,000 | 1,900 |
| 2004-05-24 | 186 | 189 | 186 | 188 | 19,000 | 1,880 |
| 2004-05-21 | 183 | 186 | 183 | 184 | 21,000 | 1,840 |
| 2004-05-20 | 187 | 188 | 182 | 182 | 12,000 | 1,820 |
| 2004-05-19 | 180 | 185 | 180 | 185 | 7,000 | 1,850 |
| 2004-05-18 | 179 | 180 | 175 | 180 | 35,000 | 1,800 |
| 2004-05-17 | 188 | 195 | 174 | 179 | 28,000 | 1,790 |
| 2004-05-14 | 192 | 192 | 188 | 188 | 24,000 | 1,880 |
| 2004-05-13 | 186 | 192 | 186 | 192 | 29,000 | 1,920 |
| 2004-05-12 | 198 | 198 | 188 | 188 | 12,000 | 1,880 |
| 2004-05-11 | 191 | 191 | 183 | 185 | 42,000 | 1,850 |
| 2004-05-10 | 209 | 209 | 188 | 189 | 84,000 | 1,890 |
| 2004-05-07 | 201 | 220 | 197 | 205 | 210,000 | 2,050 |
| 2004-05-06 | 190 | 190 | 186 | 187 | 17,000 | 1,870 |
| 2004-04-30 | 191 | 191 | 186 | 186 | 30,000 | 1,860 |
| 2004-04-28 | 193 | 196 | 192 | 193 | 17,000 | 1,930 |
| 2004-04-27 | 192 | 198 | 192 | 198 | 18,000 | 1,980 |
| 2004-04-26 | 194 | 195 | 192 | 195 | 17,000 | 1,950 |
| 2004-04-23 | 195 | 195 | 194 | 194 | 94,000 | 1,940 |
| 2004-04-22 | 191 | 200 | 191 | 196 | 46,000 | 1,960 |
| 2004-04-21 | 190 | 191 | 190 | 191 | 13,000 | 1,910 |
| 2004-04-20 | 190 | 200 | 185 | 193 | 37,000 | 1,930 |
| 2004-04-19 | 200 | 201 | 191 | 191 | 46,000 | 1,910 |
| 2004-04-16 | 200 | 206 | 200 | 201 | 66,000 | 2,010 |
| 2004-04-15 | 205 | 210 | 199 | 201 | 80,000 | 2,010 |
| 2004-04-14 | 201 | 210 | 201 | 203 | 127,000 | 2,030 |
| 2004-04-13 | 176 | 204 | 176 | 204 | 80,000 | 2,040 |
| 2004-04-12 | 178 | 178 | 173 | 175 | 31,000 | 1,750 |
| 2004-04-09 | 178 | 178 | 176 | 178 | 11,000 | 1,780 |
| 2004-04-08 | 177 | 178 | 177 | 178 | 6,000 | 1,780 |
| 2004-04-07 | 175 | 178 | 173 | 175 | 20,000 | 1,750 |
| 2004-04-06 | 179 | 179 | 173 | 173 | 27,000 | 1,730 |
| 2004-04-05 | 179 | 184 | 175 | 180 | 35,000 | 1,800 |
| 2004-04-02 | 168 | 182 | 168 | 173 | 43,000 | 1,730 |
| 2004-04-01 | 177 | 177 | 165 | 172 | 70,000 | 1,720 |
| 2004-03-31 | 180 | 180 | 178 | 178 | 23,000 | 1,780 |
| 2004-03-30 | 180 | 182 | 178 | 180 | 28,000 | 1,800 |
| 2004-03-29 | 181 | 183 | 178 | 182 | 38,000 | 1,820 |
| 2004-03-26 | 194 | 199 | 170 | 178 | 149,000 | 1,780 |
| 2004-03-25 | 198 | 205 | 191 | 204 | 103,000 | 2,040 |
| 2004-03-24 | 184 | 200 | 181 | 200 | 164,000 | 2,000 |
| 2004-03-23 | 171 | 183 | 171 | 183 | 103,000 | 1,830 |
| 2004-03-22 | 170 | 173 | 170 | 171 | 122,000 | 1,710 |
| 2004-03-19 | 175 | 175 | 168 | 174 | 57,000 | 1,740 |
| 2004-03-18 | 171 | 176 | 171 | 175 | 112,000 | 1,750 |
| 2004-03-17 | 167 | 171 | 167 | 170 | 46,000 | 1,700 |
| 2004-03-16 | 167 | 169 | 166 | 166 | 20,000 | 1,660 |
| 2004-03-15 | 170 | 171 | 168 | 169 | 26,000 | 1,690 |
| 2004-03-12 | 166 | 169 | 165 | 169 | 26,000 | 1,690 |
| 2004-03-11 | 166 | 168 | 166 | 168 | 16,000 | 1,680 |
| 2004-03-10 | 169 | 169 | 165 | 168 | 62,000 | 1,680 |
| 2004-03-09 | 170 | 172 | 168 | 169 | 54,000 | 1,690 |
| 2004-03-08 | 164 | 173 | 164 | 170 | 102,000 | 1,700 |
| 2004-03-05 | 153 | 160 | 152 | 160 | 81,000 | 1,600 |
| 2004-03-04 | 150 | 158 | 150 | 152 | 51,000 | 1,520 |
| 2004-03-03 | 146 | 148 | 146 | 148 | 25,000 | 1,480 |
| 2004-03-02 | 146 | 148 | 145 | 146 | 52,000 | 1,460 |
| 2004-03-01 | 142 | 145 | 142 | 145 | 56,000 | 1,450 |
| 2004-02-27 | 142 | 144 | 142 | 142 | 13,000 | 1,420 |
| 2004-02-26 | 141 | 144 | 141 | 142 | 16,000 | 1,420 |
| 2004-02-25 | 142 | 144 | 141 | 141 | 22,000 | 1,410 |
| 2004-02-24 | 143 | 144 | 141 | 141 | 22,000 | 1,410 |
| 2004-02-23 | 143 | 143 | 141 | 143 | 17,000 | 1,430 |
| 2004-02-20 | 143 | 144 | 139 | 140 | 49,000 | 1,400 |
| 2004-02-19 | 141 | 143 | 141 | 143 | 19,000 | 1,430 |
| 2004-02-18 | 140 | 141 | 139 | 141 | 18,000 | 1,410 |
| 2004-02-17 | 141 | 141 | 137 | 141 | 10,000 | 1,410 |
| 2004-02-16 | 140 | 141 | 140 | 141 | 20,000 | 1,410 |
| 2004-02-13 | 141 | 142 | 138 | 138 | 19,000 | 1,380 |
| 2004-02-12 | 138 | 140 | 138 | 140 | 26,000 | 1,400 |
| 2004-02-10 | 133 | 135 | 133 | 135 | 17,000 | 1,350 |
| 2004-02-09 | 131 | 134 | 131 | 133 | 15,000 | 1,330 |
| 2004-02-06 | 133 | 133 | 130 | 133 | 18,000 | 1,330 |
| 2004-02-05 | 134 | 135 | 130 | 133 | 52,000 | 1,330 |
| 2004-02-04 | 134 | 135 | 134 | 134 | 5,000 | 1,340 |
| 2004-02-03 | 135 | 136 | 134 | 135 | 20,000 | 1,350 |
| 2004-02-02 | 135 | 136 | 135 | 136 | 16,000 | 1,360 |
| 2004-01-30 | 136 | 136 | 135 | 136 | 16,000 | 1,360 |
| 2004-01-29 | 135 | 136 | 135 | 136 | 8,000 | 1,360 |
| 2004-01-28 | 134 | 135 | 133 | 135 | 18,000 | 1,350 |
| 2004-01-27 | 136 | 136 | 135 | 136 | 18,000 | 1,360 |
| 2004-01-26 | 137 | 138 | 136 | 136 | 15,000 | 1,360 |
| 2004-01-23 | 136 | 137 | 136 | 137 | 15,000 | 1,370 |
| 2004-01-22 | 135 | 136 | 135 | 136 | 8,000 | 1,360 |
| 2004-01-21 | 136 | 136 | 136 | 136 | 13,000 | 1,360 |
| 2004-01-20 | 138 | 138 | 136 | 136 | 8,000 | 1,360 |
| 2004-01-19 | 138 | 138 | 137 | 138 | 13,000 | 1,380 |
| 2004-01-16 | 135 | 139 | 135 | 139 | 29,000 | 1,390 |
| 2004-01-15 | 135 | 140 | 133 | 140 | 88,000 | 1,400 |
| 2004-01-14 | 130 | 133 | 129 | 133 | 42,000 | 1,330 |
| 2004-01-13 | 128 | 128 | 127 | 128 | 44,000 | 1,280 |
| 2004-01-09 | 127 | 128 | 125 | 127 | 57,000 | 1,270 |
| 2004-01-08 | 127 | 127 | 125 | 127 | 35,000 | 1,270 |
| 2004-01-07 | 127 | 127 | 125 | 127 | 16,000 | 1,270 |
| 2004-01-06 | 127 | 128 | 125 | 127 | 45,000 | 1,270 |
| 2004-01-05 | 124 | 125 | 124 | 125 | 17,000 | 1,250 |
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
