9701 (株)東京會舘 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 585 | 585 | 562 | 570 | 12,000 | 5,700 |
| 2007-12-27 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2007-12-26 | 563 | 563 | 560 | 560 | 2,000 | 5,600 |
| 2007-12-25 | 570 | 570 | 544 | 563 | 51,000 | 5,630 |
| 2007-12-21 | 581 | 581 | 580 | 580 | 2,000 | 5,800 |
| 2007-12-20 | 600 | 600 | 580 | 598 | 11,000 | 5,980 |
| 2007-12-18 | 625 | 625 | 602 | 602 | 24,000 | 6,020 |
| 2007-12-17 | 635 | 635 | 635 | 635 | 10,000 | 6,350 |
| 2007-12-13 | 620 | 640 | 620 | 638 | 20,000 | 6,380 |
| 2007-12-12 | 580 | 600 | 580 | 600 | 6,000 | 6,000 |
| 2007-12-11 | 611 | 618 | 584 | 596 | 28,000 | 5,960 |
| 2007-12-10 | 660 | 660 | 595 | 610 | 31,000 | 6,100 |
| 2007-12-07 | 647 | 650 | 620 | 620 | 12,000 | 6,200 |
| 2007-12-06 | 650 | 650 | 620 | 630 | 8,000 | 6,300 |
| 2007-12-05 | 664 | 664 | 640 | 650 | 8,000 | 6,500 |
| 2007-12-04 | 660 | 700 | 660 | 700 | 25,000 | 7,000 |
| 2007-12-03 | 649 | 660 | 649 | 660 | 5,000 | 6,600 |
| 2007-11-30 | 630 | 650 | 630 | 650 | 15,000 | 6,500 |
| 2007-11-29 | 610 | 630 | 610 | 630 | 3,000 | 6,300 |
| 2007-11-26 | 550 | 600 | 550 | 600 | 7,000 | 6,000 |
| 2007-11-22 | 549 | 550 | 549 | 550 | 9,000 | 5,500 |
| 2007-11-21 | 540 | 540 | 540 | 540 | 61,000 | 5,400 |
| 2007-11-20 | 540 | 550 | 540 | 550 | 10,000 | 5,500 |
| 2007-11-19 | 535 | 550 | 526 | 550 | 18,000 | 5,500 |
| 2007-11-16 | 532 | 555 | 532 | 555 | 77,000 | 5,550 |
| 2007-11-15 | 530 | 532 | 513 | 532 | 7,000 | 5,320 |
| 2007-11-14 | 522 | 530 | 515 | 530 | 65,000 | 5,300 |
| 2007-11-13 | 537 | 537 | 537 | 537 | 2,000 | 5,370 |
| 2007-11-12 | 538 | 538 | 538 | 538 | 7,000 | 5,380 |
| 2007-11-09 | 533 | 538 | 533 | 538 | 6,000 | 5,380 |
| 2007-11-07 | 530 | 537 | 520 | 536 | 7,000 | 5,360 |
| 2007-11-06 | 518 | 535 | 518 | 535 | 14,000 | 5,350 |
| 2007-11-05 | 537 | 537 | 536 | 536 | 3,000 | 5,360 |
| 2007-11-02 | 530 | 538 | 528 | 538 | 8,000 | 5,380 |
| 2007-10-31 | 543 | 543 | 540 | 540 | 7,000 | 5,400 |
| 2007-10-30 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 2007-10-29 | 554 | 554 | 547 | 547 | 12,000 | 5,470 |
| 2007-10-26 | 543 | 547 | 540 | 547 | 4,000 | 5,470 |
| 2007-10-25 | 549 | 549 | 543 | 543 | 35,000 | 5,430 |
| 2007-10-24 | 540 | 550 | 540 | 549 | 8,000 | 5,490 |
| 2007-10-23 | 540 | 540 | 539 | 539 | 3,000 | 5,390 |
| 2007-10-22 | 520 | 532 | 519 | 530 | 32,000 | 5,300 |
| 2007-10-19 | 529 | 531 | 520 | 531 | 12,000 | 5,310 |
| 2007-10-18 | 530 | 530 | 529 | 529 | 6,000 | 5,290 |
| 2007-10-17 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2007-10-16 | 535 | 535 | 534 | 535 | 5,000 | 5,350 |
| 2007-10-15 | 536 | 537 | 536 | 536 | 4,000 | 5,360 |
| 2007-10-12 | 541 | 541 | 530 | 536 | 15,000 | 5,360 |
| 2007-10-11 | 541 | 541 | 536 | 541 | 14,000 | 5,410 |
| 2007-10-10 | 553 | 553 | 543 | 544 | 9,000 | 5,440 |
| 2007-10-09 | 530 | 550 | 530 | 543 | 20,000 | 5,430 |
| 2007-10-05 | 558 | 558 | 549 | 550 | 5,000 | 5,500 |
| 2007-10-04 | 559 | 560 | 559 | 560 | 6,000 | 5,600 |
| 2007-10-03 | 531 | 560 | 531 | 560 | 16,000 | 5,600 |
| 2007-10-02 | 549 | 550 | 540 | 550 | 10,000 | 5,500 |
| 2007-09-28 | 568 | 570 | 550 | 550 | 6,000 | 5,500 |
| 2007-09-27 | 569 | 575 | 490 | 569 | 130,000 | 5,690 |
| 2007-09-26 | 568 | 569 | 548 | 569 | 15,000 | 5,690 |
| 2007-09-25 | 560 | 569 | 560 | 569 | 9,000 | 5,690 |
| 2007-09-21 | 541 | 560 | 541 | 560 | 11,000 | 5,600 |
| 2007-09-20 | 531 | 541 | 530 | 541 | 10,000 | 5,410 |
| 2007-09-19 | 550 | 550 | 535 | 546 | 18,000 | 5,460 |
| 2007-09-18 | 549 | 550 | 530 | 550 | 14,000 | 5,500 |
| 2007-09-14 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 2007-09-11 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2007-09-10 | 578 | 578 | 570 | 570 | 7,000 | 5,700 |
| 2007-09-07 | 574 | 580 | 565 | 580 | 24,000 | 5,800 |
| 2007-09-06 | 580 | 580 | 575 | 576 | 21,000 | 5,760 |
| 2007-09-05 | 585 | 586 | 581 | 581 | 28,000 | 5,810 |
| 2007-09-04 | 590 | 590 | 585 | 585 | 10,000 | 5,850 |
| 2007-09-03 | 612 | 612 | 600 | 600 | 9,000 | 6,000 |
| 2007-08-31 | 615 | 622 | 603 | 622 | 15,000 | 6,220 |
| 2007-08-30 | 611 | 625 | 611 | 625 | 14,000 | 6,250 |
| 2007-08-29 | 625 | 629 | 610 | 629 | 15,000 | 6,290 |
| 2007-08-28 | 631 | 631 | 630 | 630 | 7,000 | 6,300 |
| 2007-08-27 | 633 | 633 | 630 | 630 | 8,000 | 6,300 |
| 2007-08-24 | 625 | 630 | 625 | 625 | 15,000 | 6,250 |
| 2007-08-23 | 606 | 630 | 606 | 625 | 14,000 | 6,250 |
| 2007-08-22 | 583 | 606 | 580 | 606 | 29,000 | 6,060 |
| 2007-08-21 | 605 | 609 | 583 | 596 | 16,000 | 5,960 |
| 2007-08-20 | 630 | 630 | 580 | 620 | 46,000 | 6,200 |
| 2007-08-17 | 628 | 628 | 612 | 620 | 24,000 | 6,200 |
| 2007-08-16 | 625 | 627 | 615 | 627 | 29,000 | 6,270 |
| 2007-08-15 | 631 | 631 | 610 | 628 | 21,000 | 6,280 |
| 2007-08-14 | 631 | 641 | 620 | 641 | 13,000 | 6,410 |
| 2007-08-13 | 631 | 641 | 631 | 641 | 5,000 | 6,410 |
| 2007-08-10 | 675 | 675 | 631 | 641 | 28,000 | 6,410 |
| 2007-08-09 | 680 | 680 | 657 | 667 | 24,000 | 6,670 |
| 2007-08-08 | 678 | 694 | 678 | 693 | 16,000 | 6,930 |
| 2007-08-07 | 686 | 695 | 680 | 695 | 9,000 | 6,950 |
| 2007-08-06 | 678 | 696 | 665 | 696 | 25,000 | 6,960 |
| 2007-08-03 | 701 | 701 | 700 | 700 | 4,000 | 7,000 |
| 2007-08-02 | 680 | 694 | 680 | 694 | 14,000 | 6,940 |
| 2007-07-31 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 2007-07-30 | 680 | 710 | 680 | 710 | 16,000 | 7,100 |
| 2007-07-27 | 708 | 710 | 700 | 710 | 12,000 | 7,100 |
| 2007-07-26 | 704 | 714 | 698 | 714 | 10,000 | 7,140 |
| 2007-07-25 | 695 | 714 | 695 | 714 | 18,000 | 7,140 |
| 2007-07-23 | 713 | 715 | 713 | 715 | 11,000 | 7,150 |
| 2007-07-20 | 705 | 715 | 700 | 715 | 15,000 | 7,150 |
| 2007-07-18 | 705 | 714 | 700 | 714 | 7,000 | 7,140 |
| 2007-07-17 | 716 | 716 | 695 | 715 | 26,000 | 7,150 |
| 2007-07-13 | 714 | 715 | 714 | 715 | 2,000 | 7,150 |
| 2007-07-12 | 727 | 727 | 715 | 715 | 10,000 | 7,150 |
| 2007-07-11 | 720 | 723 | 720 | 720 | 4,000 | 7,200 |
| 2007-07-10 | 730 | 730 | 717 | 717 | 33,000 | 7,170 |
| 2007-07-09 | 719 | 725 | 717 | 720 | 23,000 | 7,200 |
| 2007-07-06 | 727 | 727 | 719 | 719 | 33,000 | 7,190 |
| 2007-07-05 | 727 | 727 | 723 | 723 | 10,000 | 7,230 |
| 2007-07-04 | 715 | 724 | 715 | 723 | 9,000 | 7,230 |
| 2007-07-03 | 718 | 726 | 718 | 726 | 16,000 | 7,260 |
| 2007-07-02 | 720 | 726 | 718 | 718 | 6,000 | 7,180 |
| 2007-06-29 | 724 | 730 | 722 | 730 | 12,000 | 7,300 |
| 2007-06-28 | 720 | 727 | 720 | 727 | 7,000 | 7,270 |
| 2007-06-27 | 720 | 727 | 718 | 727 | 16,000 | 7,270 |
| 2007-06-26 | 719 | 730 | 718 | 730 | 12,000 | 7,300 |
| 2007-06-25 | 721 | 727 | 720 | 727 | 7,000 | 7,270 |
| 2007-06-22 | 728 | 728 | 727 | 728 | 6,000 | 7,280 |
| 2007-06-21 | 724 | 727 | 717 | 727 | 8,000 | 7,270 |
| 2007-06-20 | 726 | 726 | 726 | 726 | 4,000 | 7,260 |
| 2007-06-19 | 732 | 732 | 726 | 726 | 4,000 | 7,260 |
| 2007-06-18 | 731 | 733 | 731 | 733 | 5,000 | 7,330 |
| 2007-06-15 | 726 | 731 | 726 | 731 | 3,000 | 7,310 |
| 2007-06-14 | 725 | 733 | 725 | 732 | 13,000 | 7,320 |
| 2007-06-12 | 737 | 737 | 737 | 737 | 1,000 | 7,370 |
| 2007-06-11 | 738 | 738 | 738 | 738 | 3,000 | 7,380 |
| 2007-06-08 | 727 | 733 | 723 | 723 | 4,000 | 7,230 |
| 2007-06-06 | 744 | 744 | 725 | 739 | 15,000 | 7,390 |
| 2007-06-05 | 734 | 745 | 730 | 745 | 10,000 | 7,450 |
| 2007-06-04 | 731 | 736 | 725 | 730 | 11,000 | 7,300 |
| 2007-06-01 | 739 | 741 | 736 | 736 | 24,000 | 7,360 |
| 2007-05-31 | 728 | 739 | 728 | 739 | 34,000 | 7,390 |
| 2007-05-30 | 730 | 730 | 725 | 729 | 27,000 | 7,290 |
| 2007-05-29 | 720 | 733 | 720 | 733 | 13,000 | 7,330 |
| 2007-05-28 | 727 | 738 | 726 | 738 | 9,000 | 7,380 |
| 2007-05-25 | 734 | 745 | 734 | 745 | 5,000 | 7,450 |
| 2007-05-24 | 724 | 734 | 724 | 734 | 2,000 | 7,340 |
| 2007-05-23 | 730 | 734 | 723 | 734 | 7,000 | 7,340 |
| 2007-05-22 | 711 | 730 | 711 | 730 | 5,000 | 7,300 |
| 2007-05-18 | 735 | 745 | 735 | 735 | 8,000 | 7,350 |
| 2007-05-16 | 745 | 745 | 743 | 745 | 7,000 | 7,450 |
| 2007-05-15 | 736 | 745 | 735 | 745 | 11,000 | 7,450 |
| 2007-05-14 | 740 | 746 | 740 | 746 | 8,000 | 7,460 |
| 2007-05-11 | 737 | 750 | 736 | 750 | 14,000 | 7,500 |
| 2007-05-10 | 746 | 747 | 741 | 747 | 12,000 | 7,470 |
| 2007-05-09 | 747 | 747 | 738 | 745 | 9,000 | 7,450 |
| 2007-05-08 | 747 | 748 | 731 | 748 | 17,000 | 7,480 |
| 2007-05-07 | 744 | 744 | 730 | 744 | 6,000 | 7,440 |
| 2007-05-02 | 745 | 747 | 745 | 747 | 6,000 | 7,470 |
| 2007-05-01 | 741 | 745 | 741 | 745 | 10,000 | 7,450 |
| 2007-04-27 | 730 | 741 | 730 | 741 | 11,000 | 7,410 |
| 2007-04-26 | 711 | 730 | 711 | 730 | 17,000 | 7,300 |
| 2007-04-25 | 717 | 721 | 716 | 720 | 7,000 | 7,200 |
| 2007-04-24 | 720 | 727 | 711 | 727 | 7,000 | 7,270 |
| 2007-04-23 | 713 | 730 | 713 | 725 | 11,000 | 7,250 |
| 2007-04-20 | 726 | 727 | 707 | 727 | 23,000 | 7,270 |
| 2007-04-19 | 737 | 744 | 736 | 736 | 13,000 | 7,360 |
| 2007-04-18 | 745 | 745 | 737 | 737 | 5,000 | 7,370 |
| 2007-04-17 | 744 | 745 | 743 | 745 | 12,000 | 7,450 |
| 2007-04-16 | 744 | 747 | 731 | 747 | 15,000 | 7,470 |
| 2007-04-13 | 736 | 749 | 731 | 749 | 17,000 | 7,490 |
| 2007-04-12 | 744 | 744 | 736 | 736 | 2,000 | 7,360 |
| 2007-04-11 | 745 | 745 | 738 | 744 | 10,000 | 7,440 |
| 2007-04-10 | 751 | 751 | 751 | 751 | 6,000 | 7,510 |
| 2007-04-09 | 747 | 749 | 738 | 749 | 19,000 | 7,490 |
| 2007-04-06 | 736 | 750 | 736 | 750 | 14,000 | 7,500 |
| 2007-04-05 | 735 | 739 | 726 | 736 | 16,000 | 7,360 |
| 2007-04-04 | 750 | 750 | 745 | 745 | 16,000 | 7,450 |
| 2007-04-03 | 745 | 750 | 744 | 750 | 37,000 | 7,500 |
| 2007-04-02 | 730 | 745 | 730 | 740 | 26,000 | 7,400 |
| 2007-03-30 | 725 | 730 | 701 | 730 | 83,000 | 7,300 |
| 2007-03-29 | 717 | 725 | 717 | 725 | 23,000 | 7,250 |
| 2007-03-28 | 729 | 729 | 720 | 727 | 14,000 | 7,270 |
| 2007-03-27 | 719 | 730 | 701 | 730 | 38,000 | 7,300 |
| 2007-03-26 | 719 | 741 | 715 | 735 | 96,000 | 7,350 |
| 2007-03-23 | 708 | 711 | 705 | 707 | 30,000 | 7,070 |
| 2007-03-22 | 691 | 698 | 691 | 698 | 20,000 | 6,980 |
| 2007-03-20 | 676 | 685 | 676 | 685 | 6,000 | 6,850 |
| 2007-03-19 | 674 | 675 | 674 | 675 | 12,000 | 6,750 |
| 2007-03-16 | 673 | 674 | 656 | 674 | 25,000 | 6,740 |
| 2007-03-15 | 675 | 685 | 674 | 674 | 6,000 | 6,740 |
| 2007-03-14 | 670 | 675 | 670 | 675 | 5,000 | 6,750 |
| 2007-03-13 | 676 | 676 | 675 | 675 | 2,000 | 6,750 |
| 2007-03-12 | 675 | 675 | 675 | 675 | 6,000 | 6,750 |
| 2007-03-09 | 672 | 675 | 672 | 675 | 10,000 | 6,750 |
| 2007-03-08 | 665 | 675 | 660 | 675 | 13,000 | 6,750 |
| 2007-03-07 | 686 | 686 | 665 | 675 | 18,000 | 6,750 |
| 2007-03-06 | 670 | 686 | 665 | 686 | 10,000 | 6,860 |
| 2007-03-05 | 679 | 690 | 664 | 690 | 33,000 | 6,900 |
| 2007-03-02 | 695 | 699 | 695 | 698 | 12,000 | 6,980 |
| 2007-03-01 | 703 | 703 | 685 | 695 | 9,000 | 6,950 |
| 2007-02-28 | 684 | 704 | 678 | 704 | 47,000 | 7,040 |
| 2007-02-27 | 693 | 709 | 690 | 709 | 30,000 | 7,090 |
| 2007-02-26 | 702 | 710 | 693 | 695 | 14,000 | 6,950 |
| 2007-02-23 | 657 | 685 | 656 | 685 | 31,000 | 6,850 |
| 2007-02-22 | 658 | 667 | 651 | 667 | 24,000 | 6,670 |
| 2007-02-21 | 653 | 657 | 648 | 657 | 33,000 | 6,570 |
| 2007-02-20 | 658 | 658 | 652 | 652 | 15,000 | 6,520 |
| 2007-02-19 | 662 | 663 | 653 | 660 | 10,000 | 6,600 |
| 2007-02-16 | 664 | 665 | 650 | 664 | 28,000 | 6,640 |
| 2007-02-15 | 670 | 670 | 665 | 665 | 13,000 | 6,650 |
| 2007-02-14 | 670 | 670 | 650 | 670 | 28,000 | 6,700 |
| 2007-02-13 | 667 | 670 | 665 | 665 | 21,000 | 6,650 |
| 2007-02-09 | 640 | 655 | 639 | 651 | 60,000 | 6,510 |
| 2007-02-08 | 603 | 642 | 594 | 641 | 48,000 | 6,410 |
| 2007-02-07 | 604 | 606 | 600 | 604 | 57,000 | 6,040 |
| 2007-02-06 | 599 | 604 | 595 | 604 | 42,000 | 6,040 |
| 2007-02-05 | 600 | 605 | 598 | 598 | 50,000 | 5,980 |
| 2007-02-02 | 598 | 600 | 595 | 597 | 27,000 | 5,970 |
| 2007-02-01 | 597 | 599 | 597 | 598 | 11,000 | 5,980 |
| 2007-01-31 | 594 | 599 | 587 | 599 | 18,000 | 5,990 |
| 2007-01-30 | 589 | 594 | 583 | 594 | 32,000 | 5,940 |
| 2007-01-29 | 590 | 598 | 588 | 598 | 19,000 | 5,980 |
| 2007-01-26 | 584 | 605 | 577 | 605 | 34,000 | 6,050 |
| 2007-01-25 | 584 | 589 | 584 | 585 | 3,000 | 5,850 |
| 2007-01-24 | 585 | 590 | 585 | 586 | 14,000 | 5,860 |
| 2007-01-23 | 592 | 599 | 581 | 581 | 27,000 | 5,810 |
| 2007-01-22 | 599 | 600 | 596 | 596 | 14,000 | 5,960 |
| 2007-01-19 | 590 | 598 | 590 | 596 | 12,000 | 5,960 |
| 2007-01-18 | 599 | 599 | 592 | 592 | 15,000 | 5,920 |
| 2007-01-17 | 596 | 600 | 595 | 600 | 7,000 | 6,000 |
| 2007-01-16 | 591 | 600 | 591 | 600 | 25,000 | 6,000 |
| 2007-01-15 | 599 | 600 | 589 | 600 | 7,000 | 6,000 |
| 2007-01-12 | 598 | 600 | 595 | 595 | 13,000 | 5,950 |
| 2007-01-11 | 589 | 600 | 589 | 592 | 16,000 | 5,920 |
| 2007-01-10 | 600 | 600 | 586 | 590 | 11,000 | 5,900 |
| 2007-01-09 | 589 | 598 | 589 | 598 | 2,000 | 5,980 |
| 2007-01-05 | 605 | 605 | 589 | 599 | 18,000 | 5,990 |
| 2007-01-04 | 614 | 614 | 595 | 595 | 10,000 | 5,950 |
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