9701 (株)東京會舘 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 605 | 610 | 605 | 609 | 15,000 | 6,090 |
| 2006-12-28 | 610 | 610 | 600 | 604 | 12,000 | 6,040 |
| 2006-12-27 | 600 | 614 | 595 | 614 | 20,000 | 6,140 |
| 2006-12-26 | 582 | 600 | 582 | 599 | 19,000 | 5,990 |
| 2006-12-25 | 600 | 600 | 588 | 600 | 24,000 | 6,000 |
| 2006-12-22 | 595 | 599 | 580 | 597 | 11,000 | 5,970 |
| 2006-12-21 | 574 | 585 | 570 | 585 | 31,000 | 5,850 |
| 2006-12-20 | 573 | 579 | 569 | 570 | 29,000 | 5,700 |
| 2006-12-19 | 570 | 570 | 561 | 569 | 34,000 | 5,690 |
| 2006-12-18 | 570 | 570 | 569 | 569 | 4,000 | 5,690 |
| 2006-12-15 | 550 | 570 | 547 | 570 | 40,000 | 5,700 |
| 2006-12-14 | 550 | 552 | 532 | 549 | 39,000 | 5,490 |
| 2006-12-13 | 553 | 562 | 552 | 560 | 28,000 | 5,600 |
| 2006-12-12 | 566 | 567 | 552 | 552 | 36,000 | 5,520 |
| 2006-12-11 | 583 | 583 | 559 | 568 | 66,000 | 5,680 |
| 2006-12-08 | 576 | 576 | 570 | 576 | 26,000 | 5,760 |
| 2006-12-07 | 584 | 584 | 572 | 576 | 47,000 | 5,760 |
| 2006-12-06 | 581 | 581 | 572 | 575 | 8,000 | 5,750 |
| 2006-12-05 | 585 | 585 | 582 | 582 | 2,000 | 5,820 |
| 2006-12-04 | 585 | 589 | 579 | 580 | 9,000 | 5,800 |
| 2006-12-01 | 577 | 587 | 575 | 575 | 19,000 | 5,750 |
| 2006-11-30 | 595 | 595 | 580 | 595 | 71,000 | 5,950 |
| 2006-11-29 | 600 | 609 | 570 | 609 | 58,000 | 6,090 |
| 2006-11-28 | 580 | 599 | 580 | 599 | 11,000 | 5,990 |
| 2006-11-27 | 581 | 601 | 581 | 601 | 4,000 | 6,010 |
| 2006-11-24 | 601 | 601 | 600 | 601 | 10,000 | 6,010 |
| 2006-11-22 | 600 | 601 | 550 | 601 | 40,000 | 6,010 |
| 2006-11-21 | 609 | 609 | 599 | 601 | 5,000 | 6,010 |
| 2006-11-20 | 623 | 623 | 605 | 616 | 19,000 | 6,160 |
| 2006-11-17 | 621 | 625 | 620 | 625 | 10,000 | 6,250 |
| 2006-11-16 | 626 | 626 | 625 | 625 | 18,000 | 6,250 |
| 2006-11-15 | 623 | 625 | 615 | 625 | 25,000 | 6,250 |
| 2006-11-14 | 627 | 627 | 620 | 623 | 26,000 | 6,230 |
| 2006-11-13 | 627 | 627 | 626 | 627 | 5,000 | 6,270 |
| 2006-11-10 | 629 | 629 | 625 | 629 | 45,000 | 6,290 |
| 2006-11-09 | 627 | 627 | 627 | 627 | 2,000 | 6,270 |
| 2006-11-08 | 630 | 630 | 625 | 630 | 6,000 | 6,300 |
| 2006-11-07 | 634 | 634 | 630 | 630 | 2,000 | 6,300 |
| 2006-11-06 | 629 | 630 | 625 | 630 | 5,000 | 6,300 |
| 2006-11-02 | 630 | 634 | 620 | 634 | 5,000 | 6,340 |
| 2006-11-01 | 634 | 634 | 630 | 630 | 2,000 | 6,300 |
| 2006-10-31 | 631 | 634 | 630 | 634 | 24,000 | 6,340 |
| 2006-10-30 | 634 | 634 | 629 | 630 | 12,000 | 6,300 |
| 2006-10-27 | 628 | 631 | 622 | 631 | 13,000 | 6,310 |
| 2006-10-26 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 2006-10-25 | 621 | 622 | 621 | 622 | 6,000 | 6,220 |
| 2006-10-24 | 630 | 631 | 622 | 631 | 8,000 | 6,310 |
| 2006-10-23 | 620 | 630 | 616 | 630 | 15,000 | 6,300 |
| 2006-10-20 | 625 | 625 | 621 | 621 | 2,000 | 6,210 |
| 2006-10-19 | 626 | 626 | 621 | 625 | 8,000 | 6,250 |
| 2006-10-18 | 621 | 624 | 620 | 620 | 11,000 | 6,200 |
| 2006-10-17 | 630 | 630 | 620 | 629 | 12,000 | 6,290 |
| 2006-10-16 | 643 | 643 | 623 | 628 | 11,000 | 6,280 |
| 2006-10-13 | 625 | 638 | 625 | 638 | 6,000 | 6,380 |
| 2006-10-12 | 615 | 625 | 605 | 625 | 9,000 | 6,250 |
| 2006-10-11 | 620 | 620 | 600 | 615 | 11,000 | 6,150 |
| 2006-10-10 | 655 | 655 | 635 | 635 | 11,000 | 6,350 |
| 2006-10-06 | 645 | 645 | 625 | 645 | 18,000 | 6,450 |
| 2006-10-05 | 632 | 649 | 623 | 649 | 14,000 | 6,490 |
| 2006-10-04 | 639 | 645 | 631 | 631 | 12,000 | 6,310 |
| 2006-10-03 | 657 | 657 | 640 | 640 | 7,000 | 6,400 |
| 2006-10-02 | 650 | 661 | 641 | 650 | 19,000 | 6,500 |
| 2006-09-29 | 624 | 642 | 623 | 642 | 34,000 | 6,420 |
| 2006-09-28 | 609 | 615 | 600 | 614 | 16,000 | 6,140 |
| 2006-09-27 | 581 | 599 | 581 | 599 | 18,000 | 5,990 |
| 2006-09-26 | 576 | 591 | 575 | 591 | 19,000 | 5,910 |
| 2006-09-25 | 577 | 586 | 577 | 583 | 9,000 | 5,830 |
| 2006-09-22 | 578 | 590 | 578 | 587 | 22,000 | 5,870 |
| 2006-09-21 | 602 | 602 | 578 | 593 | 49,000 | 5,930 |
| 2006-09-20 | 602 | 612 | 571 | 611 | 20,000 | 6,110 |
| 2006-09-19 | 624 | 624 | 612 | 619 | 8,000 | 6,190 |
| 2006-09-15 | 624 | 624 | 622 | 624 | 4,000 | 6,240 |
| 2006-09-14 | 620 | 625 | 610 | 624 | 23,000 | 6,240 |
| 2006-09-13 | 625 | 625 | 616 | 620 | 17,000 | 6,200 |
| 2006-09-12 | 633 | 633 | 620 | 623 | 29,000 | 6,230 |
| 2006-09-11 | 626 | 635 | 618 | 628 | 107,000 | 6,280 |
| 2006-09-08 | 619 | 620 | 610 | 616 | 50,000 | 6,160 |
| 2006-09-07 | 630 | 630 | 605 | 625 | 52,000 | 6,250 |
| 2006-09-06 | 637 | 637 | 631 | 631 | 52,000 | 6,310 |
| 2006-09-05 | 635 | 635 | 625 | 633 | 57,000 | 6,330 |
| 2006-09-04 | 617 | 640 | 617 | 631 | 95,000 | 6,310 |
| 2006-09-01 | 590 | 604 | 580 | 604 | 93,000 | 6,040 |
| 2006-08-31 | 555 | 611 | 555 | 599 | 265,000 | 5,990 |
| 2006-08-30 | 542 | 558 | 542 | 555 | 29,000 | 5,550 |
| 2006-08-29 | 545 | 550 | 540 | 548 | 37,000 | 5,480 |
| 2006-08-28 | 548 | 552 | 540 | 548 | 47,000 | 5,480 |
| 2006-08-25 | 550 | 556 | 543 | 555 | 58,000 | 5,550 |
| 2006-08-24 | 548 | 555 | 540 | 550 | 57,000 | 5,500 |
| 2006-08-23 | 550 | 562 | 545 | 555 | 67,000 | 5,550 |
| 2006-08-22 | 559 | 574 | 551 | 558 | 176,000 | 5,580 |
| 2006-08-21 | 528 | 555 | 528 | 555 | 80,000 | 5,550 |
| 2006-08-18 | 506 | 523 | 500 | 520 | 105,000 | 5,200 |
| 2006-08-17 | 487 | 500 | 486 | 500 | 78,000 | 5,000 |
| 2006-08-16 | 458 | 478 | 458 | 477 | 68,000 | 4,770 |
| 2006-08-15 | 457 | 461 | 454 | 457 | 11,000 | 4,570 |
| 2006-08-14 | 452 | 475 | 452 | 457 | 38,000 | 4,570 |
| 2006-08-11 | 453 | 465 | 450 | 450 | 63,000 | 4,500 |
| 2006-08-10 | 450 | 460 | 445 | 448 | 80,000 | 4,480 |
| 2006-08-09 | 441 | 450 | 432 | 440 | 66,000 | 4,400 |
| 2006-08-08 | 490 | 490 | 444 | 450 | 107,000 | 4,500 |
| 2006-08-07 | 490 | 491 | 490 | 491 | 13,000 | 4,910 |
| 2006-08-04 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 2006-08-03 | 489 | 490 | 489 | 490 | 3,000 | 4,900 |
| 2006-08-02 | 490 | 491 | 489 | 490 | 8,000 | 4,900 |
| 2006-08-01 | 494 | 495 | 494 | 495 | 4,000 | 4,950 |
| 2006-07-31 | 494 | 500 | 490 | 495 | 86,000 | 4,950 |
| 2006-07-28 | 490 | 491 | 487 | 491 | 27,000 | 4,910 |
| 2006-07-27 | 489 | 489 | 481 | 485 | 38,000 | 4,850 |
| 2006-07-26 | 490 | 491 | 484 | 485 | 34,000 | 4,850 |
| 2006-07-25 | 510 | 510 | 499 | 500 | 20,000 | 5,000 |
| 2006-07-24 | 505 | 505 | 500 | 500 | 7,000 | 5,000 |
| 2006-07-21 | 519 | 525 | 509 | 515 | 15,000 | 5,150 |
| 2006-07-20 | 518 | 525 | 500 | 525 | 17,000 | 5,250 |
| 2006-07-19 | 509 | 539 | 506 | 515 | 36,000 | 5,150 |
| 2006-07-18 | 530 | 530 | 480 | 529 | 45,000 | 5,290 |
| 2006-07-14 | 552 | 552 | 520 | 550 | 20,000 | 5,500 |
| 2006-07-13 | 554 | 554 | 550 | 550 | 3,000 | 5,500 |
| 2006-07-12 | 553 | 555 | 546 | 554 | 17,000 | 5,540 |
| 2006-07-11 | 558 | 558 | 555 | 555 | 2,000 | 5,550 |
| 2006-07-10 | 560 | 560 | 555 | 560 | 12,000 | 5,600 |
| 2006-07-07 | 560 | 561 | 556 | 556 | 16,000 | 5,560 |
| 2006-07-06 | 563 | 569 | 560 | 560 | 8,000 | 5,600 |
| 2006-07-05 | 560 | 573 | 560 | 573 | 16,000 | 5,730 |
| 2006-07-04 | 590 | 590 | 576 | 576 | 17,000 | 5,760 |
| 2006-07-03 | 586 | 590 | 586 | 590 | 4,000 | 5,900 |
| 2006-06-30 | 569 | 600 | 565 | 586 | 59,000 | 5,860 |
| 2006-06-29 | 565 | 570 | 551 | 569 | 25,000 | 5,690 |
| 2006-06-28 | 565 | 567 | 560 | 567 | 49,000 | 5,670 |
| 2006-06-27 | 585 | 585 | 561 | 580 | 41,000 | 5,800 |
| 2006-06-26 | 591 | 591 | 575 | 590 | 42,000 | 5,900 |
| 2006-06-23 | 591 | 600 | 575 | 595 | 40,000 | 5,950 |
| 2006-06-22 | 609 | 612 | 603 | 607 | 16,000 | 6,070 |
| 2006-06-21 | 610 | 625 | 600 | 625 | 21,000 | 6,250 |
| 2006-06-20 | 639 | 639 | 625 | 629 | 17,000 | 6,290 |
| 2006-06-19 | 654 | 654 | 645 | 645 | 4,000 | 6,450 |
| 2006-06-16 | 671 | 675 | 655 | 660 | 11,000 | 6,600 |
| 2006-06-15 | 652 | 654 | 644 | 653 | 22,000 | 6,530 |
| 2006-06-14 | 658 | 666 | 650 | 662 | 19,000 | 6,620 |
| 2006-06-13 | 649 | 668 | 649 | 668 | 11,000 | 6,680 |
| 2006-06-12 | 696 | 696 | 694 | 694 | 5,000 | 6,940 |
| 2006-06-09 | 664 | 684 | 660 | 684 | 23,000 | 6,840 |
| 2006-06-08 | 672 | 675 | 630 | 675 | 43,000 | 6,750 |
| 2006-06-07 | 699 | 699 | 676 | 692 | 34,000 | 6,920 |
| 2006-06-06 | 713 | 713 | 660 | 700 | 36,000 | 7,000 |
| 2006-06-05 | 726 | 736 | 713 | 727 | 20,000 | 7,270 |
| 2006-06-02 | 721 | 731 | 685 | 728 | 68,000 | 7,280 |
| 2006-06-01 | 745 | 755 | 725 | 725 | 62,000 | 7,250 |
| 2006-05-31 | 735 | 745 | 720 | 745 | 163,000 | 7,450 |
| 2006-05-30 | 715 | 740 | 706 | 740 | 88,000 | 7,400 |
| 2006-05-29 | 720 | 729 | 710 | 725 | 42,000 | 7,250 |
| 2006-05-26 | 701 | 712 | 701 | 711 | 8,000 | 7,110 |
| 2006-05-25 | 712 | 712 | 705 | 710 | 6,000 | 7,100 |
| 2006-05-24 | 714 | 725 | 707 | 721 | 38,000 | 7,210 |
| 2006-05-23 | 720 | 727 | 710 | 715 | 39,000 | 7,150 |
| 2006-05-22 | 727 | 737 | 717 | 732 | 42,000 | 7,320 |
| 2006-05-19 | 728 | 728 | 708 | 725 | 20,000 | 7,250 |
| 2006-05-18 | 700 | 718 | 680 | 718 | 53,000 | 7,180 |
| 2006-05-17 | 715 | 730 | 701 | 720 | 64,000 | 7,200 |
| 2006-05-16 | 737 | 744 | 720 | 735 | 26,000 | 7,350 |
| 2006-05-15 | 720 | 740 | 720 | 740 | 33,000 | 7,400 |
| 2006-05-12 | 720 | 734 | 700 | 734 | 56,000 | 7,340 |
| 2006-05-11 | 723 | 737 | 715 | 737 | 54,000 | 7,370 |
| 2006-05-10 | 759 | 759 | 717 | 743 | 83,000 | 7,430 |
| 2006-05-09 | 766 | 774 | 751 | 762 | 27,000 | 7,620 |
| 2006-05-08 | 803 | 803 | 765 | 773 | 92,000 | 7,730 |
| 2006-05-02 | 786 | 805 | 773 | 798 | 49,000 | 7,980 |
| 2006-05-01 | 810 | 828 | 793 | 796 | 90,000 | 7,960 |
| 2006-04-28 | 790 | 840 | 757 | 840 | 124,000 | 8,400 |
| 2006-04-27 | 776 | 789 | 760 | 789 | 57,000 | 7,890 |
| 2006-04-26 | 743 | 779 | 721 | 776 | 203,000 | 7,760 |
| 2006-04-25 | 769 | 769 | 759 | 763 | 5,000 | 7,630 |
| 2006-04-24 | 737 | 775 | 725 | 775 | 63,000 | 7,750 |
| 2006-04-21 | 760 | 777 | 721 | 777 | 159,000 | 7,770 |
| 2006-04-20 | 796 | 806 | 720 | 773 | 172,000 | 7,730 |
| 2006-04-19 | 835 | 840 | 806 | 806 | 76,000 | 8,060 |
| 2006-04-18 | 834 | 844 | 829 | 844 | 30,000 | 8,440 |
| 2006-04-17 | 844 | 853 | 840 | 848 | 28,000 | 8,480 |
| 2006-04-14 | 853 | 858 | 843 | 854 | 18,000 | 8,540 |
| 2006-04-13 | 866 | 866 | 852 | 859 | 17,000 | 8,590 |
| 2006-04-12 | 855 | 867 | 850 | 867 | 43,000 | 8,670 |
| 2006-04-11 | 866 | 866 | 852 | 861 | 25,000 | 8,610 |
| 2006-04-10 | 864 | 870 | 853 | 868 | 49,000 | 8,680 |
| 2006-04-07 | 869 | 869 | 855 | 864 | 26,000 | 8,640 |
| 2006-04-06 | 864 | 868 | 864 | 866 | 16,000 | 8,660 |
| 2006-04-05 | 865 | 869 | 856 | 856 | 36,000 | 8,560 |
| 2006-04-04 | 875 | 875 | 850 | 855 | 143,000 | 8,550 |
| 2006-04-03 | 833 | 865 | 826 | 865 | 182,000 | 8,650 |
| 2006-03-31 | 861 | 871 | 847 | 847 | 67,000 | 8,470 |
| 2006-03-30 | 872 | 890 | 850 | 869 | 122,000 | 8,690 |
| 2006-03-29 | 890 | 890 | 872 | 872 | 68,000 | 8,720 |
| 2006-03-28 | 904 | 915 | 888 | 910 | 42,000 | 9,100 |
| 2006-03-27 | 915 | 921 | 905 | 916 | 41,000 | 9,160 |
| 2006-03-24 | 910 | 925 | 900 | 925 | 78,000 | 9,250 |
| 2006-03-23 | 919 | 924 | 910 | 920 | 20,000 | 9,200 |
| 2006-03-22 | 947 | 947 | 915 | 926 | 48,000 | 9,260 |
| 2006-03-20 | 911 | 938 | 906 | 938 | 37,000 | 9,380 |
| 2006-03-17 | 905 | 935 | 902 | 921 | 67,000 | 9,210 |
| 2006-03-16 | 915 | 925 | 910 | 924 | 16,000 | 9,240 |
| 2006-03-15 | 934 | 940 | 901 | 933 | 55,000 | 9,330 |
| 2006-03-14 | 899 | 940 | 882 | 934 | 63,000 | 9,340 |
| 2006-03-13 | 930 | 941 | 875 | 899 | 141,000 | 8,990 |
| 2006-03-10 | 876 | 910 | 846 | 910 | 165,000 | 9,100 |
| 2006-03-09 | 869 | 900 | 848 | 870 | 156,000 | 8,700 |
| 2006-03-08 | 900 | 900 | 826 | 839 | 168,000 | 8,390 |
| 2006-03-07 | 945 | 945 | 917 | 923 | 33,000 | 9,230 |
| 2006-03-06 | 964 | 965 | 935 | 964 | 41,000 | 9,640 |
| 2006-03-03 | 997 | 997 | 962 | 982 | 27,000 | 9,820 |
| 2006-03-02 | 1,057 | 1,059 | 981 | 997 | 72,000 | 9,970 |
| 2006-03-01 | 1,076 | 1,098 | 1,030 | 1,039 | 69,000 | 10,390 |
| 2006-02-28 | 998 | 1,077 | 980 | 1,077 | 90,000 | 10,770 |
| 2006-02-27 | 995 | 1,030 | 970 | 1,010 | 81,000 | 10,100 |
| 2006-02-24 | 1,010 | 1,020 | 981 | 998 | 30,000 | 9,980 |
| 2006-02-23 | 995 | 1,028 | 950 | 1,028 | 99,000 | 10,280 |
| 2006-02-22 | 1,019 | 1,031 | 1,000 | 1,015 | 48,000 | 10,150 |
| 2006-02-21 | 985 | 1,010 | 960 | 1,010 | 77,000 | 10,100 |
| 2006-02-20 | 1,008 | 1,026 | 958 | 1,015 | 60,000 | 10,150 |
| 2006-02-17 | 1,106 | 1,139 | 1,050 | 1,068 | 50,000 | 10,680 |
| 2006-02-16 | 1,120 | 1,121 | 1,081 | 1,108 | 50,000 | 11,080 |
| 2006-02-15 | 1,185 | 1,200 | 1,124 | 1,158 | 44,000 | 11,580 |
| 2006-02-14 | 1,170 | 1,197 | 1,140 | 1,189 | 19,000 | 11,890 |
| 2006-02-13 | 1,220 | 1,231 | 1,179 | 1,208 | 59,000 | 12,080 |
| 2006-02-10 | 1,247 | 1,247 | 1,175 | 1,240 | 48,000 | 12,400 |
| 2006-02-09 | 1,251 | 1,280 | 1,241 | 1,253 | 34,000 | 12,530 |
| 2006-02-08 | 1,264 | 1,277 | 1,230 | 1,253 | 87,000 | 12,530 |
| 2006-02-07 | 1,279 | 1,294 | 1,246 | 1,273 | 41,000 | 12,730 |
| 2006-02-06 | 1,298 | 1,298 | 1,270 | 1,279 | 47,000 | 12,790 |
| 2006-02-03 | 1,263 | 1,315 | 1,213 | 1,278 | 156,000 | 12,780 |
| 2006-02-02 | 1,211 | 1,300 | 1,211 | 1,283 | 182,000 | 12,830 |
| 2006-02-01 | 1,216 | 1,224 | 1,200 | 1,209 | 56,000 | 12,090 |
| 2006-01-31 | 1,200 | 1,218 | 1,178 | 1,218 | 61,000 | 12,180 |
| 2006-01-30 | 1,177 | 1,200 | 1,151 | 1,199 | 85,000 | 11,990 |
| 2006-01-27 | 1,140 | 1,160 | 1,135 | 1,160 | 49,000 | 11,600 |
| 2006-01-26 | 1,110 | 1,135 | 1,078 | 1,135 | 70,000 | 11,350 |
| 2006-01-25 | 1,055 | 1,110 | 1,054 | 1,110 | 123,000 | 11,100 |
| 2006-01-24 | 1,070 | 1,098 | 1,050 | 1,073 | 55,000 | 10,730 |
| 2006-01-23 | 1,079 | 1,099 | 1,020 | 1,098 | 81,000 | 10,980 |
| 2006-01-20 | 1,131 | 1,159 | 1,020 | 1,119 | 130,000 | 11,190 |
| 2006-01-19 | 1,139 | 1,179 | 1,113 | 1,151 | 75,000 | 11,510 |
| 2006-01-18 | 1,168 | 1,168 | 1,003 | 1,150 | 69,000 | 11,500 |
| 2006-01-17 | 1,185 | 1,219 | 1,180 | 1,180 | 53,000 | 11,800 |
| 2006-01-16 | 1,151 | 1,180 | 1,151 | 1,179 | 53,000 | 11,790 |
| 2006-01-13 | 1,133 | 1,160 | 1,133 | 1,152 | 61,000 | 11,520 |
| 2006-01-12 | 1,129 | 1,147 | 1,129 | 1,144 | 31,000 | 11,440 |
| 2006-01-11 | 1,127 | 1,130 | 1,121 | 1,130 | 21,000 | 11,300 |
| 2006-01-10 | 1,126 | 1,130 | 1,120 | 1,130 | 13,000 | 11,300 |
| 2006-01-06 | 1,107 | 1,129 | 1,107 | 1,126 | 53,000 | 11,260 |
| 2006-01-05 | 1,134 | 1,134 | 1,120 | 1,122 | 26,000 | 11,220 |
| 2006-01-04 | 1,128 | 1,145 | 1,125 | 1,138 | 31,000 | 11,380 |
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