9701 (株)東京會舘 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,140 | 1,143 | 1,121 | 1,143 | 40,000 | 11,430 |
| 2005-12-29 | 1,106 | 1,140 | 1,106 | 1,140 | 58,000 | 11,400 |
| 2005-12-28 | 1,100 | 1,129 | 1,100 | 1,126 | 36,000 | 11,260 |
| 2005-12-27 | 1,123 | 1,123 | 1,104 | 1,120 | 43,000 | 11,200 |
| 2005-12-26 | 1,136 | 1,136 | 1,092 | 1,132 | 70,000 | 11,320 |
| 2005-12-22 | 1,146 | 1,146 | 1,130 | 1,139 | 22,000 | 11,390 |
| 2005-12-21 | 1,110 | 1,130 | 1,109 | 1,126 | 50,000 | 11,260 |
| 2005-12-20 | 1,112 | 1,126 | 1,100 | 1,120 | 38,000 | 11,200 |
| 2005-12-19 | 1,106 | 1,119 | 1,094 | 1,110 | 62,000 | 11,100 |
| 2005-12-16 | 1,070 | 1,100 | 1,032 | 1,095 | 52,000 | 10,950 |
| 2005-12-15 | 1,028 | 1,070 | 1,028 | 1,063 | 48,000 | 10,630 |
| 2005-12-14 | 1,025 | 1,030 | 1,015 | 1,029 | 31,000 | 10,290 |
| 2005-12-13 | 1,034 | 1,034 | 1,013 | 1,027 | 40,000 | 10,270 |
| 2005-12-12 | 1,010 | 1,030 | 1,006 | 1,029 | 64,000 | 10,290 |
| 2005-12-09 | 1,000 | 1,009 | 990 | 1,009 | 61,000 | 10,090 |
| 2005-12-08 | 1,000 | 1,004 | 991 | 1,004 | 34,000 | 10,040 |
| 2005-12-07 | 1,004 | 1,004 | 989 | 1,003 | 38,000 | 10,030 |
| 2005-12-06 | 1,002 | 1,005 | 983 | 1,002 | 41,000 | 10,020 |
| 2005-12-05 | 999 | 1,009 | 990 | 1,002 | 27,000 | 10,020 |
| 2005-12-02 | 1,003 | 1,020 | 999 | 1,001 | 61,000 | 10,010 |
| 2005-12-01 | 965 | 995 | 963 | 995 | 23,000 | 9,950 |
| 2005-11-30 | 949 | 975 | 935 | 973 | 91,000 | 9,730 |
| 2005-11-29 | 930 | 959 | 930 | 959 | 74,000 | 9,590 |
| 2005-11-28 | 930 | 949 | 928 | 943 | 95,000 | 9,430 |
| 2005-11-25 | 923 | 940 | 915 | 940 | 62,000 | 9,400 |
| 2005-11-24 | 920 | 933 | 913 | 932 | 79,000 | 9,320 |
| 2005-11-22 | 918 | 935 | 900 | 935 | 90,000 | 9,350 |
| 2005-11-21 | 912 | 922 | 896 | 919 | 26,000 | 9,190 |
| 2005-11-18 | 927 | 929 | 912 | 921 | 18,000 | 9,210 |
| 2005-11-17 | 930 | 930 | 911 | 918 | 8,000 | 9,180 |
| 2005-11-16 | 915 | 925 | 905 | 924 | 54,000 | 9,240 |
| 2005-11-15 | 876 | 910 | 861 | 910 | 87,000 | 9,100 |
| 2005-11-14 | 881 | 890 | 846 | 890 | 96,000 | 8,900 |
| 2005-11-11 | 905 | 905 | 878 | 891 | 72,000 | 8,910 |
| 2005-11-10 | 908 | 915 | 856 | 910 | 108,000 | 9,100 |
| 2005-11-09 | 904 | 925 | 894 | 910 | 104,000 | 9,100 |
| 2005-11-08 | 923 | 937 | 900 | 924 | 91,000 | 9,240 |
| 2005-11-07 | 910 | 940 | 900 | 933 | 160,000 | 9,330 |
| 2005-11-04 | 915 | 945 | 858 | 920 | 170,000 | 9,200 |
| 2005-11-02 | 937 | 980 | 929 | 935 | 184,000 | 9,350 |
| 2005-11-01 | 899 | 919 | 899 | 919 | 111,000 | 9,190 |
| 2005-10-31 | 869 | 894 | 866 | 889 | 104,000 | 8,890 |
| 2005-10-28 | 840 | 868 | 840 | 868 | 42,000 | 8,680 |
| 2005-10-27 | 833 | 849 | 801 | 849 | 100,000 | 8,490 |
| 2005-10-26 | 807 | 850 | 800 | 850 | 99,000 | 8,500 |
| 2005-10-25 | 760 | 825 | 760 | 810 | 77,000 | 8,100 |
| 2005-10-24 | 740 | 760 | 740 | 759 | 68,000 | 7,590 |
| 2005-10-21 | 743 | 760 | 730 | 750 | 89,000 | 7,500 |
| 2005-10-20 | 730 | 740 | 729 | 739 | 23,000 | 7,390 |
| 2005-10-19 | 730 | 730 | 710 | 730 | 14,000 | 7,300 |
| 2005-10-18 | 704 | 730 | 703 | 730 | 92,000 | 7,300 |
| 2005-10-17 | 697 | 698 | 683 | 697 | 87,000 | 6,970 |
| 2005-10-14 | 698 | 714 | 676 | 697 | 87,000 | 6,970 |
| 2005-10-13 | 699 | 715 | 689 | 705 | 66,000 | 7,050 |
| 2005-10-12 | 702 | 714 | 660 | 697 | 113,000 | 6,970 |
| 2005-10-11 | 729 | 729 | 690 | 712 | 76,000 | 7,120 |
| 2005-10-07 | 730 | 760 | 716 | 729 | 99,000 | 7,290 |
| 2005-10-06 | 700 | 736 | 700 | 729 | 62,000 | 7,290 |
| 2005-10-05 | 675 | 720 | 672 | 720 | 92,000 | 7,200 |
| 2005-10-04 | 640 | 678 | 635 | 678 | 204,000 | 6,780 |
| 2005-10-03 | 639 | 645 | 620 | 643 | 116,000 | 6,430 |
| 2005-09-30 | 640 | 645 | 630 | 640 | 154,000 | 6,400 |
| 2005-09-29 | 629 | 647 | 623 | 640 | 206,000 | 6,400 |
| 2005-09-28 | 598 | 650 | 592 | 639 | 266,000 | 6,390 |
| 2005-09-27 | 579 | 610 | 572 | 603 | 165,000 | 6,030 |
| 2005-09-26 | 520 | 584 | 520 | 584 | 161,000 | 5,840 |
| 2005-09-22 | 542 | 550 | 540 | 550 | 77,000 | 5,500 |
| 2005-09-21 | 550 | 550 | 544 | 550 | 33,000 | 5,500 |
| 2005-09-20 | 542 | 546 | 536 | 545 | 8,000 | 5,450 |
| 2005-09-16 | 542 | 542 | 540 | 542 | 4,000 | 5,420 |
| 2005-09-15 | 539 | 546 | 535 | 546 | 16,000 | 5,460 |
| 2005-09-14 | 538 | 543 | 533 | 542 | 13,000 | 5,420 |
| 2005-09-13 | 547 | 550 | 542 | 550 | 10,000 | 5,500 |
| 2005-09-12 | 545 | 550 | 545 | 550 | 5,000 | 5,500 |
| 2005-09-09 | 541 | 548 | 535 | 545 | 48,000 | 5,450 |
| 2005-09-08 | 548 | 548 | 536 | 544 | 21,000 | 5,440 |
| 2005-09-07 | 540 | 550 | 535 | 550 | 73,000 | 5,500 |
| 2005-09-06 | 534 | 540 | 528 | 540 | 35,000 | 5,400 |
| 2005-09-05 | 521 | 534 | 520 | 534 | 20,000 | 5,340 |
| 2005-09-02 | 528 | 538 | 525 | 538 | 11,000 | 5,380 |
| 2005-09-01 | 521 | 523 | 516 | 523 | 30,000 | 5,230 |
| 2005-08-31 | 510 | 521 | 501 | 521 | 66,000 | 5,210 |
| 2005-08-29 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 2005-08-26 | 522 | 522 | 506 | 520 | 30,000 | 5,200 |
| 2005-08-25 | 522 | 523 | 518 | 521 | 10,000 | 5,210 |
| 2005-08-24 | 521 | 534 | 520 | 530 | 27,000 | 5,300 |
| 2005-08-23 | 525 | 530 | 525 | 530 | 21,000 | 5,300 |
| 2005-08-22 | 530 | 537 | 524 | 527 | 65,000 | 5,270 |
| 2005-08-19 | 543 | 543 | 517 | 535 | 62,000 | 5,350 |
| 2005-08-18 | 555 | 555 | 533 | 544 | 78,000 | 5,440 |
| 2005-08-17 | 543 | 550 | 537 | 549 | 153,000 | 5,490 |
| 2005-08-16 | 548 | 549 | 540 | 546 | 28,000 | 5,460 |
| 2005-08-15 | 540 | 550 | 533 | 547 | 33,000 | 5,470 |
| 2005-08-12 | 522 | 533 | 521 | 533 | 80,000 | 5,330 |
| 2005-08-11 | 494 | 497 | 490 | 497 | 66,000 | 4,970 |
| 2005-08-10 | 487 | 497 | 480 | 494 | 112,000 | 4,940 |
| 2005-08-09 | 497 | 497 | 486 | 491 | 81,000 | 4,910 |
| 2005-08-08 | 495 | 499 | 485 | 498 | 62,000 | 4,980 |
| 2005-08-05 | 498 | 498 | 489 | 495 | 22,000 | 4,950 |
| 2005-08-04 | 492 | 499 | 490 | 498 | 29,000 | 4,980 |
| 2005-08-03 | 497 | 499 | 490 | 493 | 34,000 | 4,930 |
| 2005-08-02 | 486 | 496 | 483 | 496 | 28,000 | 4,960 |
| 2005-08-01 | 496 | 496 | 486 | 486 | 33,000 | 4,860 |
| 2005-07-29 | 485 | 499 | 485 | 498 | 47,000 | 4,980 |
| 2005-07-28 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 2005-07-27 | 490 | 495 | 489 | 494 | 18,000 | 4,940 |
| 2005-07-26 | 492 | 497 | 485 | 492 | 68,000 | 4,920 |
| 2005-07-25 | 485 | 495 | 484 | 487 | 46,000 | 4,870 |
| 2005-07-22 | 475 | 485 | 475 | 485 | 33,000 | 4,850 |
| 2005-07-21 | 470 | 473 | 460 | 473 | 117,000 | 4,730 |
| 2005-07-20 | 466 | 475 | 460 | 475 | 62,000 | 4,750 |
| 2005-07-19 | 465 | 469 | 462 | 462 | 51,000 | 4,620 |
| 2005-07-15 | 461 | 469 | 445 | 469 | 74,000 | 4,690 |
| 2005-07-14 | 460 | 472 | 460 | 463 | 99,000 | 4,630 |
| 2005-07-13 | 468 | 472 | 460 | 466 | 46,000 | 4,660 |
| 2005-07-12 | 473 | 478 | 466 | 471 | 55,000 | 4,710 |
| 2005-07-11 | 477 | 477 | 468 | 475 | 46,000 | 4,750 |
| 2005-07-08 | 482 | 483 | 475 | 477 | 26,000 | 4,770 |
| 2005-07-07 | 480 | 484 | 479 | 482 | 11,000 | 4,820 |
| 2005-07-06 | 483 | 486 | 480 | 486 | 9,000 | 4,860 |
| 2005-07-05 | 482 | 485 | 479 | 485 | 14,000 | 4,850 |
| 2005-07-04 | 485 | 486 | 480 | 483 | 23,000 | 4,830 |
| 2005-07-01 | 488 | 488 | 479 | 485 | 22,000 | 4,850 |
| 2005-06-30 | 489 | 490 | 484 | 490 | 14,000 | 4,900 |
| 2005-06-28 | 484 | 490 | 484 | 490 | 7,000 | 4,900 |
| 2005-06-27 | 480 | 487 | 475 | 487 | 12,000 | 4,870 |
| 2005-06-24 | 475 | 480 | 475 | 480 | 4,000 | 4,800 |
| 2005-06-23 | 490 | 492 | 470 | 483 | 50,000 | 4,830 |
| 2005-06-22 | 477 | 494 | 477 | 493 | 53,000 | 4,930 |
| 2005-06-21 | 477 | 481 | 477 | 481 | 5,000 | 4,810 |
| 2005-06-20 | 482 | 482 | 482 | 482 | 2,000 | 4,820 |
| 2005-06-17 | 469 | 479 | 467 | 479 | 28,000 | 4,790 |
| 2005-06-16 | 477 | 478 | 473 | 473 | 4,000 | 4,730 |
| 2005-06-15 | 474 | 477 | 473 | 476 | 8,000 | 4,760 |
| 2005-06-14 | 481 | 484 | 474 | 479 | 25,000 | 4,790 |
| 2005-06-13 | 478 | 484 | 478 | 482 | 27,000 | 4,820 |
| 2005-06-10 | 480 | 483 | 475 | 483 | 23,000 | 4,830 |
| 2005-06-09 | 478 | 482 | 473 | 480 | 13,000 | 4,800 |
| 2005-06-08 | 483 | 483 | 483 | 483 | 1,000 | 4,830 |
| 2005-06-06 | 479 | 490 | 477 | 483 | 73,000 | 4,830 |
| 2005-06-03 | 478 | 479 | 465 | 479 | 13,000 | 4,790 |
| 2005-06-02 | 479 | 479 | 465 | 479 | 41,000 | 4,790 |
| 2005-06-01 | 490 | 490 | 460 | 484 | 38,000 | 4,840 |
| 2005-05-31 | 492 | 496 | 492 | 496 | 8,000 | 4,960 |
| 2005-05-30 | 493 | 496 | 492 | 496 | 14,000 | 4,960 |
| 2005-05-27 | 498 | 503 | 490 | 493 | 101,000 | 4,930 |
| 2005-05-26 | 489 | 500 | 488 | 499 | 52,000 | 4,990 |
| 2005-05-25 | 493 | 495 | 486 | 491 | 59,000 | 4,910 |
| 2005-05-24 | 488 | 494 | 485 | 494 | 42,000 | 4,940 |
| 2005-05-23 | 488 | 493 | 488 | 490 | 13,000 | 4,900 |
| 2005-05-20 | 494 | 494 | 488 | 493 | 45,000 | 4,930 |
| 2005-05-19 | 486 | 496 | 486 | 489 | 28,000 | 4,890 |
| 2005-05-18 | 495 | 498 | 486 | 496 | 35,000 | 4,960 |
| 2005-05-17 | 490 | 495 | 487 | 492 | 16,000 | 4,920 |
| 2005-05-16 | 472 | 490 | 471 | 490 | 32,000 | 4,900 |
| 2005-05-13 | 485 | 489 | 480 | 485 | 9,000 | 4,850 |
| 2005-05-12 | 492 | 493 | 491 | 493 | 17,000 | 4,930 |
| 2005-05-11 | 497 | 498 | 497 | 498 | 2,000 | 4,980 |
| 2005-05-10 | 499 | 500 | 495 | 498 | 42,000 | 4,980 |
| 2005-05-09 | 500 | 500 | 497 | 500 | 29,000 | 5,000 |
| 2005-05-06 | 496 | 504 | 494 | 499 | 227,000 | 4,990 |
| 2005-05-02 | 499 | 499 | 489 | 497 | 63,000 | 4,970 |
| 2005-04-28 | 500 | 509 | 490 | 499 | 166,000 | 4,990 |
| 2005-04-27 | 494 | 505 | 490 | 505 | 193,000 | 5,050 |
| 2005-04-26 | 491 | 505 | 490 | 499 | 106,000 | 4,990 |
| 2005-04-25 | 499 | 500 | 490 | 500 | 47,000 | 5,000 |
| 2005-04-22 | 498 | 500 | 490 | 497 | 89,000 | 4,970 |
| 2005-04-21 | 494 | 498 | 490 | 498 | 10,000 | 4,980 |
| 2005-04-20 | 499 | 503 | 494 | 499 | 159,000 | 4,990 |
| 2005-04-19 | 491 | 500 | 484 | 499 | 174,000 | 4,990 |
| 2005-04-18 | 481 | 495 | 473 | 495 | 137,000 | 4,950 |
| 2005-04-15 | 482 | 495 | 480 | 495 | 21,000 | 4,950 |
| 2005-04-14 | 487 | 495 | 481 | 495 | 21,000 | 4,950 |
| 2005-04-13 | 490 | 499 | 485 | 499 | 28,000 | 4,990 |
| 2005-04-12 | 495 | 500 | 475 | 500 | 64,000 | 5,000 |
| 2005-04-11 | 525 | 525 | 500 | 500 | 40,000 | 5,000 |
| 2005-04-08 | 510 | 530 | 505 | 525 | 73,000 | 5,250 |
| 2005-04-07 | 524 | 527 | 490 | 519 | 104,000 | 5,190 |
| 2005-04-06 | 536 | 543 | 519 | 520 | 135,000 | 5,200 |
| 2005-04-05 | 545 | 559 | 540 | 546 | 77,000 | 5,460 |
| 2005-04-04 | 558 | 560 | 540 | 553 | 165,000 | 5,530 |
| 2005-04-01 | 529 | 550 | 522 | 548 | 98,000 | 5,480 |
| 2005-03-31 | 510 | 530 | 493 | 529 | 282,000 | 5,290 |
| 2005-03-30 | 569 | 575 | 497 | 520 | 148,000 | 5,200 |
| 2005-03-29 | 590 | 599 | 560 | 575 | 187,000 | 5,750 |
| 2005-03-28 | 540 | 572 | 540 | 570 | 178,000 | 5,700 |
| 2005-03-25 | 550 | 555 | 545 | 549 | 225,000 | 5,490 |
| 2005-03-24 | 530 | 540 | 530 | 540 | 125,000 | 5,400 |
| 2005-03-23 | 524 | 525 | 520 | 525 | 44,000 | 5,250 |
| 2005-03-22 | 516 | 530 | 514 | 525 | 111,000 | 5,250 |
| 2005-03-18 | 513 | 520 | 505 | 515 | 95,000 | 5,150 |
| 2005-03-17 | 509 | 525 | 509 | 513 | 65,000 | 5,130 |
| 2005-03-16 | 485 | 520 | 485 | 519 | 236,000 | 5,190 |
| 2005-03-15 | 503 | 520 | 486 | 495 | 284,000 | 4,950 |
| 2005-03-14 | 498 | 540 | 490 | 523 | 275,000 | 5,230 |
| 2005-03-11 | 467 | 495 | 467 | 495 | 177,000 | 4,950 |
| 2005-03-10 | 448 | 475 | 445 | 472 | 213,000 | 4,720 |
| 2005-03-09 | 437 | 450 | 437 | 449 | 241,000 | 4,490 |
| 2005-03-08 | 440 | 445 | 435 | 439 | 108,000 | 4,390 |
| 2005-03-07 | 418 | 450 | 414 | 450 | 248,000 | 4,500 |
| 2005-03-04 | 410 | 414 | 407 | 414 | 73,000 | 4,140 |
| 2005-03-03 | 408 | 415 | 407 | 413 | 95,000 | 4,130 |
| 2005-03-02 | 418 | 418 | 409 | 409 | 49,000 | 4,090 |
| 2005-03-01 | 408 | 418 | 403 | 418 | 41,000 | 4,180 |
| 2005-02-28 | 411 | 412 | 405 | 410 | 58,000 | 4,100 |
| 2005-02-25 | 400 | 415 | 397 | 406 | 216,000 | 4,060 |
| 2005-02-24 | 398 | 406 | 390 | 400 | 321,000 | 4,000 |
| 2005-02-23 | 399 | 415 | 391 | 408 | 205,000 | 4,080 |
| 2005-02-22 | 392 | 404 | 388 | 400 | 141,000 | 4,000 |
| 2005-02-21 | 395 | 395 | 390 | 394 | 88,000 | 3,940 |
| 2005-02-18 | 389 | 395 | 377 | 393 | 196,000 | 3,930 |
| 2005-02-17 | 379 | 389 | 376 | 384 | 120,000 | 3,840 |
| 2005-02-16 | 369 | 390 | 369 | 389 | 153,000 | 3,890 |
| 2005-02-15 | 372 | 375 | 368 | 375 | 117,000 | 3,750 |
| 2005-02-14 | 375 | 375 | 369 | 375 | 73,000 | 3,750 |
| 2005-02-10 | 350 | 358 | 340 | 358 | 155,000 | 3,580 |
| 2005-02-09 | 326 | 350 | 320 | 350 | 217,000 | 3,500 |
| 2005-02-08 | 327 | 330 | 321 | 330 | 28,000 | 3,300 |
| 2005-02-07 | 319 | 328 | 318 | 328 | 104,000 | 3,280 |
| 2005-02-04 | 323 | 327 | 311 | 319 | 160,000 | 3,190 |
| 2005-02-03 | 330 | 330 | 320 | 325 | 67,000 | 3,250 |
| 2005-02-02 | 334 | 334 | 326 | 334 | 20,000 | 3,340 |
| 2005-02-01 | 325 | 335 | 324 | 334 | 46,000 | 3,340 |
| 2005-01-31 | 324 | 335 | 314 | 330 | 148,000 | 3,300 |
| 2005-01-28 | 323 | 326 | 322 | 325 | 13,000 | 3,250 |
| 2005-01-27 | 324 | 330 | 320 | 329 | 51,000 | 3,290 |
| 2005-01-26 | 323 | 330 | 323 | 330 | 57,000 | 3,300 |
| 2005-01-25 | 319 | 323 | 315 | 322 | 16,000 | 3,220 |
| 2005-01-24 | 311 | 320 | 311 | 320 | 65,000 | 3,200 |
| 2005-01-21 | 317 | 317 | 309 | 314 | 64,000 | 3,140 |
| 2005-01-20 | 316 | 317 | 314 | 315 | 101,000 | 3,150 |
| 2005-01-19 | 316 | 317 | 316 | 317 | 21,000 | 3,170 |
| 2005-01-18 | 319 | 319 | 315 | 319 | 18,000 | 3,190 |
| 2005-01-17 | 319 | 319 | 316 | 316 | 35,000 | 3,160 |
| 2005-01-14 | 320 | 324 | 315 | 321 | 121,000 | 3,210 |
| 2005-01-13 | 320 | 329 | 315 | 327 | 175,000 | 3,270 |
| 2005-01-12 | 325 | 329 | 320 | 329 | 47,000 | 3,290 |
| 2005-01-11 | 316 | 320 | 310 | 320 | 145,000 | 3,200 |
| 2005-01-07 | 320 | 321 | 309 | 317 | 173,000 | 3,170 |
| 2005-01-06 | 319 | 322 | 310 | 321 | 79,000 | 3,210 |
| 2005-01-05 | 325 | 326 | 315 | 322 | 69,000 | 3,220 |
| 2005-01-04 | 324 | 329 | 317 | 326 | 48,000 | 3,260 |
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
