9701 (株)東京會舘 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 303 | 303 | 295 | 302 | 46,000 | 3,020 |
| 2008-12-29 | 302 | 302 | 302 | 302 | 5,000 | 3,020 |
| 2008-12-26 | 329 | 329 | 301 | 301 | 4,000 | 3,010 |
| 2008-12-25 | 298 | 299 | 298 | 299 | 2,000 | 2,990 |
| 2008-12-22 | 298 | 298 | 293 | 293 | 3,000 | 2,930 |
| 2008-12-19 | 295 | 297 | 290 | 297 | 6,000 | 2,970 |
| 2008-12-18 | 299 | 299 | 294 | 295 | 5,000 | 2,950 |
| 2008-12-17 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 2008-12-16 | 281 | 290 | 281 | 281 | 11,000 | 2,810 |
| 2008-12-15 | 276 | 285 | 275 | 280 | 9,000 | 2,800 |
| 2008-12-12 | 291 | 291 | 275 | 275 | 13,000 | 2,750 |
| 2008-12-11 | 296 | 296 | 290 | 290 | 17,000 | 2,900 |
| 2008-12-10 | 307 | 307 | 294 | 294 | 18,000 | 2,940 |
| 2008-12-09 | 305 | 305 | 294 | 297 | 22,000 | 2,970 |
| 2008-12-08 | 301 | 301 | 300 | 300 | 3,000 | 3,000 |
| 2008-12-05 | 302 | 302 | 301 | 301 | 8,000 | 3,010 |
| 2008-12-04 | 306 | 306 | 297 | 297 | 12,000 | 2,970 |
| 2008-12-03 | 307 | 307 | 300 | 301 | 14,000 | 3,010 |
| 2008-12-02 | 330 | 330 | 309 | 317 | 18,000 | 3,170 |
| 2008-12-01 | 356 | 356 | 340 | 340 | 14,000 | 3,400 |
| 2008-11-28 | 353 | 359 | 353 | 358 | 12,000 | 3,580 |
| 2008-11-27 | 365 | 365 | 354 | 363 | 16,000 | 3,630 |
| 2008-11-26 | 370 | 370 | 360 | 360 | 2,000 | 3,600 |
| 2008-11-25 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2008-11-21 | 365 | 380 | 350 | 380 | 16,000 | 3,800 |
| 2008-11-20 | 380 | 380 | 365 | 365 | 2,000 | 3,650 |
| 2008-11-19 | 385 | 385 | 380 | 380 | 4,000 | 3,800 |
| 2008-11-17 | 400 | 400 | 390 | 390 | 8,000 | 3,900 |
| 2008-11-14 | 395 | 408 | 395 | 400 | 13,000 | 4,000 |
| 2008-11-10 | 420 | 420 | 408 | 408 | 9,000 | 4,080 |
| 2008-11-07 | 395 | 405 | 385 | 400 | 15,000 | 4,000 |
| 2008-11-06 | 422 | 422 | 397 | 398 | 14,000 | 3,980 |
| 2008-11-05 | 408 | 421 | 408 | 421 | 12,000 | 4,210 |
| 2008-10-31 | 410 | 410 | 395 | 409 | 20,000 | 4,090 |
| 2008-10-30 | 402 | 402 | 400 | 400 | 3,000 | 4,000 |
| 2008-10-29 | 395 | 420 | 395 | 403 | 3,000 | 4,030 |
| 2008-10-28 | 380 | 400 | 380 | 400 | 7,000 | 4,000 |
| 2008-10-27 | 393 | 393 | 385 | 385 | 7,000 | 3,850 |
| 2008-10-23 | 430 | 430 | 394 | 409 | 22,000 | 4,090 |
| 2008-10-22 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 2008-10-21 | 431 | 431 | 431 | 431 | 2,000 | 4,310 |
| 2008-10-20 | 436 | 436 | 436 | 436 | 2,000 | 4,360 |
| 2008-10-17 | 393 | 421 | 393 | 421 | 5,000 | 4,210 |
| 2008-10-16 | 425 | 425 | 405 | 418 | 18,000 | 4,180 |
| 2008-10-15 | 451 | 451 | 439 | 445 | 16,000 | 4,450 |
| 2008-10-14 | 445 | 492 | 445 | 466 | 21,000 | 4,660 |
| 2008-10-10 | 460 | 460 | 425 | 436 | 26,000 | 4,360 |
| 2008-10-09 | 450 | 452 | 445 | 445 | 12,000 | 4,450 |
| 2008-10-08 | 450 | 470 | 445 | 445 | 4,000 | 4,450 |
| 2008-10-07 | 445 | 475 | 445 | 475 | 8,000 | 4,750 |
| 2008-10-06 | 460 | 470 | 440 | 470 | 19,000 | 4,700 |
| 2008-10-03 | 450 | 475 | 450 | 475 | 7,000 | 4,750 |
| 2008-09-30 | 430 | 475 | 430 | 475 | 13,000 | 4,750 |
| 2008-09-29 | 450 | 450 | 440 | 440 | 4,000 | 4,400 |
| 2008-09-26 | 440 | 450 | 440 | 450 | 3,000 | 4,500 |
| 2008-09-25 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2008-09-24 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2008-09-22 | 464 | 464 | 440 | 459 | 18,000 | 4,590 |
| 2008-09-19 | 444 | 449 | 443 | 444 | 15,000 | 4,440 |
| 2008-09-18 | 480 | 480 | 425 | 439 | 58,000 | 4,390 |
| 2008-09-16 | 462 | 492 | 462 | 492 | 15,000 | 4,920 |
| 2008-09-12 | 485 | 485 | 472 | 472 | 4,000 | 4,720 |
| 2008-09-11 | 494 | 494 | 482 | 482 | 13,000 | 4,820 |
| 2008-09-10 | 494 | 494 | 494 | 494 | 5,000 | 4,940 |
| 2008-09-08 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2008-09-05 | 495 | 496 | 480 | 496 | 14,000 | 4,960 |
| 2008-09-04 | 481 | 496 | 481 | 496 | 9,000 | 4,960 |
| 2008-09-03 | 495 | 496 | 491 | 496 | 7,000 | 4,960 |
| 2008-09-02 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 2008-08-29 | 480 | 498 | 480 | 498 | 7,000 | 4,980 |
| 2008-08-28 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2008-08-27 | 490 | 490 | 480 | 490 | 6,000 | 4,900 |
| 2008-08-26 | 497 | 497 | 497 | 497 | 3,000 | 4,970 |
| 2008-08-25 | 485 | 499 | 485 | 499 | 3,000 | 4,990 |
| 2008-08-22 | 498 | 499 | 498 | 499 | 2,000 | 4,990 |
| 2008-08-21 | 481 | 483 | 481 | 483 | 4,000 | 4,830 |
| 2008-08-19 | 490 | 490 | 485 | 485 | 2,000 | 4,850 |
| 2008-08-18 | 497 | 497 | 494 | 494 | 2,000 | 4,940 |
| 2008-08-13 | 504 | 504 | 495 | 495 | 2,000 | 4,950 |
| 2008-08-11 | 504 | 504 | 504 | 504 | 5,000 | 5,040 |
| 2008-08-08 | 500 | 502 | 500 | 502 | 2,000 | 5,020 |
| 2008-08-05 | 504 | 504 | 504 | 504 | 1,000 | 5,040 |
| 2008-08-01 | 508 | 509 | 494 | 494 | 3,000 | 4,940 |
| 2008-07-31 | 503 | 510 | 503 | 510 | 7,000 | 5,100 |
| 2008-07-28 | 505 | 505 | 505 | 505 | 5,000 | 5,050 |
| 2008-07-24 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 2008-07-18 | 519 | 519 | 519 | 519 | 3,000 | 5,190 |
| 2008-07-17 | 495 | 510 | 495 | 510 | 8,000 | 5,100 |
| 2008-07-16 | 480 | 485 | 480 | 485 | 7,000 | 4,850 |
| 2008-07-15 | 477 | 477 | 477 | 477 | 3,000 | 4,770 |
| 2008-07-14 | 500 | 500 | 490 | 500 | 12,000 | 5,000 |
| 2008-07-11 | 500 | 500 | 500 | 500 | 11,000 | 5,000 |
| 2008-07-10 | 520 | 520 | 501 | 503 | 15,000 | 5,030 |
| 2008-07-09 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2008-07-08 | 510 | 510 | 501 | 501 | 6,000 | 5,010 |
| 2008-07-07 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2008-07-03 | 515 | 517 | 515 | 517 | 2,000 | 5,170 |
| 2008-07-01 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2008-06-30 | 516 | 516 | 516 | 516 | 1,000 | 5,160 |
| 2008-06-26 | 505 | 506 | 505 | 506 | 5,000 | 5,060 |
| 2008-06-25 | 505 | 505 | 505 | 505 | 5,000 | 5,050 |
| 2008-06-24 | 525 | 525 | 525 | 525 | 20,000 | 5,250 |
| 2008-06-20 | 519 | 525 | 519 | 525 | 3,000 | 5,250 |
| 2008-06-19 | 510 | 510 | 510 | 510 | 6,000 | 5,100 |
| 2008-06-18 | 510 | 520 | 510 | 520 | 4,000 | 5,200 |
| 2008-06-16 | 523 | 528 | 520 | 520 | 5,000 | 5,200 |
| 2008-06-13 | 523 | 533 | 523 | 533 | 5,000 | 5,330 |
| 2008-06-10 | 537 | 537 | 537 | 537 | 5,000 | 5,370 |
| 2008-06-09 | 530 | 535 | 530 | 535 | 3,000 | 5,350 |
| 2008-06-06 | 530 | 537 | 530 | 535 | 4,000 | 5,350 |
| 2008-06-05 | 521 | 530 | 521 | 530 | 6,000 | 5,300 |
| 2008-06-04 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 2008-06-03 | 529 | 540 | 520 | 540 | 8,000 | 5,400 |
| 2008-05-30 | 530 | 545 | 530 | 545 | 11,000 | 5,450 |
| 2008-05-29 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2008-05-28 | 540 | 540 | 535 | 540 | 5,000 | 5,400 |
| 2008-05-19 | 537 | 565 | 518 | 565 | 30,000 | 5,650 |
| 2008-05-15 | 526 | 555 | 515 | 555 | 85,000 | 5,550 |
| 2008-05-14 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2008-05-12 | 566 | 566 | 535 | 535 | 8,000 | 5,350 |
| 2008-05-09 | 528 | 528 | 528 | 528 | 1,000 | 5,280 |
| 2008-05-07 | 525 | 535 | 525 | 535 | 3,000 | 5,350 |
| 2008-04-30 | 532 | 545 | 532 | 545 | 4,000 | 5,450 |
| 2008-04-25 | 535 | 544 | 535 | 535 | 6,000 | 5,350 |
| 2008-04-24 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2008-04-23 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 2008-04-21 | 490 | 512 | 490 | 512 | 6,000 | 5,120 |
| 2008-04-18 | 490 | 510 | 490 | 509 | 14,000 | 5,090 |
| 2008-04-17 | 490 | 495 | 490 | 490 | 8,000 | 4,900 |
| 2008-04-16 | 494 | 500 | 490 | 490 | 17,000 | 4,900 |
| 2008-04-15 | 503 | 503 | 452 | 494 | 29,000 | 4,940 |
| 2008-04-14 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 2008-04-10 | 535 | 535 | 535 | 535 | 5,000 | 5,350 |
| 2008-04-09 | 535 | 535 | 520 | 530 | 10,000 | 5,300 |
| 2008-04-08 | 540 | 540 | 535 | 535 | 9,000 | 5,350 |
| 2008-04-07 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 2008-04-04 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2008-04-02 | 550 | 569 | 550 | 569 | 8,000 | 5,690 |
| 2008-03-31 | 569 | 569 | 558 | 569 | 4,000 | 5,690 |
| 2008-03-28 | 540 | 571 | 540 | 571 | 6,000 | 5,710 |
| 2008-03-25 | 590 | 595 | 572 | 582 | 10,000 | 5,820 |
| 2008-03-24 | 551 | 570 | 551 | 570 | 10,000 | 5,700 |
| 2008-03-21 | 549 | 550 | 540 | 550 | 30,000 | 5,500 |
| 2008-03-19 | 530 | 551 | 530 | 551 | 8,000 | 5,510 |
| 2008-03-18 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2008-03-17 | 530 | 530 | 522 | 530 | 5,000 | 5,300 |
| 2008-03-14 | 530 | 540 | 530 | 540 | 2,000 | 5,400 |
| 2008-03-13 | 550 | 550 | 530 | 530 | 5,000 | 5,300 |
| 2008-03-11 | 536 | 536 | 530 | 530 | 2,000 | 5,300 |
| 2008-03-10 | 541 | 541 | 540 | 540 | 17,000 | 5,400 |
| 2008-03-07 | 551 | 560 | 541 | 541 | 22,000 | 5,410 |
| 2008-03-06 | 559 | 560 | 550 | 550 | 4,000 | 5,500 |
| 2008-03-05 | 559 | 559 | 559 | 559 | 1,000 | 5,590 |
| 2008-03-04 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 2008-02-29 | 541 | 550 | 541 | 550 | 6,000 | 5,500 |
| 2008-02-28 | 542 | 542 | 542 | 542 | 1,000 | 5,420 |
| 2008-02-27 | 545 | 545 | 542 | 542 | 4,000 | 5,420 |
| 2008-02-26 | 549 | 549 | 541 | 541 | 3,000 | 5,410 |
| 2008-02-25 | 549 | 549 | 549 | 549 | 2,000 | 5,490 |
| 2008-02-21 | 552 | 552 | 550 | 550 | 6,000 | 5,500 |
| 2008-02-20 | 550 | 560 | 542 | 552 | 14,000 | 5,520 |
| 2008-02-19 | 558 | 559 | 550 | 550 | 3,000 | 5,500 |
| 2008-02-18 | 557 | 559 | 557 | 559 | 3,000 | 5,590 |
| 2008-02-14 | 559 | 559 | 559 | 559 | 8,000 | 5,590 |
| 2008-02-13 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2008-02-12 | 572 | 572 | 572 | 572 | 4,000 | 5,720 |
| 2008-02-08 | 551 | 552 | 551 | 552 | 2,000 | 5,520 |
| 2008-02-07 | 555 | 555 | 551 | 551 | 2,000 | 5,510 |
| 2008-02-06 | 542 | 555 | 542 | 555 | 9,000 | 5,550 |
| 2008-02-05 | 545 | 555 | 545 | 555 | 11,000 | 5,550 |
| 2008-02-04 | 560 | 560 | 545 | 555 | 4,000 | 5,550 |
| 2008-01-31 | 541 | 551 | 541 | 551 | 3,000 | 5,510 |
| 2008-01-30 | 542 | 542 | 542 | 542 | 1,000 | 5,420 |
| 2008-01-29 | 542 | 542 | 542 | 542 | 1,000 | 5,420 |
| 2008-01-25 | 550 | 560 | 550 | 560 | 2,000 | 5,600 |
| 2008-01-24 | 521 | 539 | 521 | 539 | 2,000 | 5,390 |
| 2008-01-23 | 500 | 540 | 490 | 540 | 6,000 | 5,400 |
| 2008-01-22 | 485 | 540 | 482 | 540 | 13,000 | 5,400 |
| 2008-01-21 | 500 | 500 | 495 | 500 | 5,000 | 5,000 |
| 2008-01-18 | 495 | 510 | 491 | 510 | 15,000 | 5,100 |
| 2008-01-17 | 510 | 510 | 500 | 500 | 7,000 | 5,000 |
| 2008-01-16 | 501 | 520 | 498 | 520 | 24,000 | 5,200 |
| 2008-01-15 | 552 | 552 | 530 | 530 | 13,000 | 5,300 |
| 2008-01-10 | 592 | 592 | 552 | 572 | 17,000 | 5,720 |
| 2008-01-09 | 578 | 578 | 560 | 578 | 10,000 | 5,780 |
| 2008-01-08 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2008-01-07 | 590 | 590 | 580 | 580 | 3,000 | 5,800 |
| 2008-01-04 | 570 | 580 | 570 | 580 | 3,000 | 5,800 |
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