9701 (株)東京會舘 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 2009-12-29 | 341 | 349 | 341 | 349 | 5,000 | 3,490 |
| 2009-12-28 | 344 | 345 | 341 | 341 | 9,000 | 3,410 |
| 2009-12-25 | 343 | 343 | 340 | 340 | 18,000 | 3,400 |
| 2009-12-24 | 347 | 347 | 342 | 347 | 17,000 | 3,470 |
| 2009-12-22 | 345 | 345 | 342 | 342 | 6,000 | 3,420 |
| 2009-12-21 | 348 | 350 | 348 | 350 | 3,000 | 3,500 |
| 2009-12-18 | 349 | 349 | 348 | 348 | 3,000 | 3,480 |
| 2009-12-17 | 340 | 350 | 340 | 350 | 7,000 | 3,500 |
| 2009-12-16 | 350 | 350 | 340 | 340 | 3,000 | 3,400 |
| 2009-12-15 | 350 | 351 | 350 | 350 | 4,000 | 3,500 |
| 2009-12-10 | 358 | 358 | 358 | 358 | 9,000 | 3,580 |
| 2009-12-09 | 359 | 365 | 359 | 365 | 9,000 | 3,650 |
| 2009-12-08 | 360 | 360 | 359 | 359 | 4,000 | 3,590 |
| 2009-12-07 | 360 | 361 | 360 | 361 | 4,000 | 3,610 |
| 2009-12-04 | 355 | 356 | 355 | 355 | 4,000 | 3,550 |
| 2009-12-03 | 365 | 365 | 355 | 362 | 6,000 | 3,620 |
| 2009-12-02 | 369 | 375 | 369 | 375 | 8,000 | 3,750 |
| 2009-11-30 | 364 | 364 | 364 | 364 | 6,000 | 3,640 |
| 2009-11-27 | 363 | 363 | 363 | 363 | 5,000 | 3,630 |
| 2009-11-26 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2009-11-25 | 353 | 355 | 353 | 355 | 8,000 | 3,550 |
| 2009-11-19 | 357 | 357 | 350 | 350 | 16,000 | 3,500 |
| 2009-11-18 | 355 | 355 | 354 | 355 | 5,000 | 3,550 |
| 2009-11-17 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 2009-11-16 | 355 | 355 | 354 | 355 | 3,000 | 3,550 |
| 2009-11-13 | 362 | 362 | 362 | 362 | 10,000 | 3,620 |
| 2009-11-12 | 368 | 368 | 368 | 368 | 5,000 | 3,680 |
| 2009-11-10 | 383 | 383 | 378 | 378 | 11,000 | 3,780 |
| 2009-11-09 | 390 | 390 | 376 | 389 | 8,000 | 3,890 |
| 2009-11-05 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 2009-10-30 | 360 | 362 | 360 | 362 | 2,000 | 3,620 |
| 2009-10-28 | 364 | 365 | 364 | 364 | 3,000 | 3,640 |
| 2009-10-27 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2009-10-26 | 369 | 370 | 359 | 370 | 9,000 | 3,700 |
| 2009-10-21 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 2009-10-19 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2009-10-15 | 361 | 361 | 360 | 360 | 6,000 | 3,600 |
| 2009-10-14 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2009-10-13 | 374 | 374 | 370 | 370 | 12,000 | 3,700 |
| 2009-10-09 | 364 | 372 | 364 | 372 | 7,000 | 3,720 |
| 2009-10-08 | 357 | 364 | 357 | 364 | 7,000 | 3,640 |
| 2009-10-07 | 365 | 365 | 362 | 362 | 3,000 | 3,620 |
| 2009-10-06 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2009-10-05 | 370 | 370 | 369 | 369 | 8,000 | 3,690 |
| 2009-10-02 | 380 | 380 | 375 | 375 | 2,000 | 3,750 |
| 2009-10-01 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2009-09-30 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2009-09-29 | 385 | 390 | 385 | 390 | 3,000 | 3,900 |
| 2009-09-28 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2009-09-24 | 394 | 394 | 394 | 394 | 2,000 | 3,940 |
| 2009-09-18 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 2009-09-17 | 383 | 383 | 381 | 381 | 3,000 | 3,810 |
| 2009-09-16 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2009-09-15 | 384 | 385 | 384 | 385 | 2,000 | 3,850 |
| 2009-09-14 | 381 | 384 | 380 | 384 | 4,000 | 3,840 |
| 2009-09-11 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2009-09-10 | 389 | 390 | 389 | 390 | 9,000 | 3,900 |
| 2009-09-09 | 380 | 395 | 380 | 395 | 9,000 | 3,950 |
| 2009-09-08 | 378 | 378 | 378 | 378 | 3,000 | 3,780 |
| 2009-09-07 | 374 | 374 | 374 | 374 | 2,000 | 3,740 |
| 2009-09-04 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2009-09-02 | 378 | 378 | 370 | 370 | 4,000 | 3,700 |
| 2009-09-01 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 2009-08-31 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2009-08-28 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2009-08-27 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2009-08-26 | 375 | 375 | 365 | 365 | 4,000 | 3,650 |
| 2009-08-25 | 370 | 371 | 360 | 360 | 7,000 | 3,600 |
| 2009-08-21 | 377 | 377 | 372 | 372 | 2,000 | 3,720 |
| 2009-08-20 | 380 | 380 | 375 | 375 | 8,000 | 3,750 |
| 2009-08-19 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 2009-08-17 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2009-08-13 | 412 | 412 | 412 | 412 | 2,000 | 4,120 |
| 2009-08-10 | 418 | 418 | 412 | 412 | 9,000 | 4,120 |
| 2009-08-07 | 378 | 387 | 378 | 387 | 5,000 | 3,870 |
| 2009-08-06 | 387 | 387 | 367 | 370 | 5,000 | 3,700 |
| 2009-08-05 | 387 | 387 | 387 | 387 | 3,000 | 3,870 |
| 2009-08-04 | 367 | 367 | 367 | 367 | 2,000 | 3,670 |
| 2009-07-31 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2009-07-27 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 2009-07-24 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2009-07-21 | 367 | 367 | 367 | 367 | 4,000 | 3,670 |
| 2009-07-16 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2009-07-14 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2009-07-13 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2009-07-10 | 378 | 378 | 377 | 377 | 16,000 | 3,770 |
| 2009-07-09 | 348 | 358 | 348 | 358 | 6,000 | 3,580 |
| 2009-07-08 | 346 | 346 | 345 | 345 | 3,000 | 3,450 |
| 2009-07-06 | 349 | 349 | 344 | 344 | 3,000 | 3,440 |
| 2009-07-03 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2009-07-02 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2009-07-01 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2009-06-30 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2009-06-29 | 350 | 350 | 347 | 347 | 2,000 | 3,470 |
| 2009-06-26 | 350 | 350 | 339 | 350 | 15,000 | 3,500 |
| 2009-06-25 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2009-06-18 | 335 | 344 | 335 | 344 | 4,000 | 3,440 |
| 2009-06-16 | 326 | 344 | 326 | 334 | 7,000 | 3,340 |
| 2009-06-12 | 330 | 333 | 320 | 324 | 8,000 | 3,240 |
| 2009-06-11 | 320 | 327 | 320 | 326 | 4,000 | 3,260 |
| 2009-06-10 | 316 | 317 | 313 | 317 | 17,000 | 3,170 |
| 2009-06-09 | 317 | 319 | 316 | 319 | 5,000 | 3,190 |
| 2009-06-08 | 319 | 319 | 312 | 312 | 11,000 | 3,120 |
| 2009-06-05 | 327 | 327 | 308 | 319 | 55,000 | 3,190 |
| 2009-06-04 | 326 | 326 | 320 | 320 | 11,000 | 3,200 |
| 2009-06-03 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2009-06-02 | 330 | 330 | 325 | 325 | 3,000 | 3,250 |
| 2009-06-01 | 325 | 327 | 324 | 324 | 5,000 | 3,240 |
| 2009-05-27 | 338 | 338 | 333 | 333 | 2,000 | 3,330 |
| 2009-05-26 | 344 | 344 | 344 | 344 | 2,000 | 3,440 |
| 2009-05-25 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2009-05-21 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2009-05-19 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2009-05-15 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2009-05-14 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2009-05-13 | 345 | 346 | 345 | 346 | 2,000 | 3,460 |
| 2009-05-12 | 341 | 341 | 341 | 341 | 3,000 | 3,410 |
| 2009-05-11 | 352 | 352 | 352 | 352 | 10,000 | 3,520 |
| 2009-05-08 | 345 | 353 | 345 | 353 | 7,000 | 3,530 |
| 2009-05-07 | 336 | 342 | 336 | 342 | 6,000 | 3,420 |
| 2009-05-01 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2009-04-28 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2009-04-27 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2009-04-24 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 2009-04-23 | 337 | 337 | 337 | 337 | 5,000 | 3,370 |
| 2009-04-22 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 2009-04-21 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 2009-04-20 | 339 | 340 | 335 | 340 | 5,000 | 3,400 |
| 2009-04-17 | 339 | 339 | 339 | 339 | 90,000 | 3,390 |
| 2009-04-15 | 331 | 340 | 331 | 340 | 3,000 | 3,400 |
| 2009-04-14 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2009-04-13 | 343 | 343 | 340 | 340 | 3,000 | 3,400 |
| 2009-04-10 | 358 | 358 | 343 | 343 | 19,000 | 3,430 |
| 2009-04-09 | 349 | 359 | 347 | 359 | 8,000 | 3,590 |
| 2009-04-08 | 350 | 351 | 349 | 349 | 4,000 | 3,490 |
| 2009-04-06 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2009-04-03 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2009-03-31 | 350 | 350 | 340 | 340 | 2,000 | 3,400 |
| 2009-03-30 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2009-03-27 | 345 | 345 | 340 | 340 | 2,000 | 3,400 |
| 2009-03-26 | 363 | 363 | 350 | 350 | 5,000 | 3,500 |
| 2009-03-25 | 347 | 355 | 337 | 350 | 16,000 | 3,500 |
| 2009-03-24 | 354 | 354 | 349 | 349 | 9,000 | 3,490 |
| 2009-03-23 | 339 | 349 | 339 | 349 | 3,000 | 3,490 |
| 2009-03-19 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2009-03-18 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2009-03-17 | 335 | 345 | 335 | 345 | 7,000 | 3,450 |
| 2009-03-16 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2009-03-13 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2009-03-12 | 350 | 350 | 345 | 345 | 2,000 | 3,450 |
| 2009-03-11 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2009-03-10 | 355 | 355 | 355 | 355 | 11,000 | 3,550 |
| 2009-03-09 | 333 | 340 | 332 | 340 | 8,000 | 3,400 |
| 2009-03-06 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2009-03-05 | 341 | 341 | 330 | 330 | 3,000 | 3,300 |
| 2009-03-03 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 2009-03-02 | 323 | 323 | 320 | 320 | 4,000 | 3,200 |
| 2009-02-27 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2009-02-26 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 2009-02-25 | 303 | 303 | 303 | 303 | 5,000 | 3,030 |
| 2009-02-24 | 319 | 319 | 305 | 305 | 7,000 | 3,050 |
| 2009-02-23 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2009-02-19 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2009-02-13 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2009-02-10 | 329 | 329 | 329 | 329 | 11,000 | 3,290 |
| 2009-02-09 | 317 | 321 | 317 | 321 | 7,000 | 3,210 |
| 2009-02-06 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 2009-02-05 | 308 | 322 | 306 | 306 | 8,000 | 3,060 |
| 2009-02-04 | 302 | 302 | 302 | 302 | 3,000 | 3,020 |
| 2009-02-02 | 308 | 317 | 308 | 317 | 5,000 | 3,170 |
| 2009-01-30 | 319 | 320 | 319 | 320 | 2,000 | 3,200 |
| 2009-01-29 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2009-01-28 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2009-01-27 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2009-01-26 | 345 | 345 | 315 | 315 | 2,000 | 3,150 |
| 2009-01-23 | 310 | 315 | 310 | 315 | 4,000 | 3,150 |
| 2009-01-22 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2009-01-19 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2009-01-16 | 320 | 330 | 320 | 330 | 7,000 | 3,300 |
| 2009-01-15 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2009-01-13 | 364 | 389 | 364 | 389 | 12,000 | 3,890 |
| 2009-01-09 | 316 | 319 | 316 | 319 | 3,000 | 3,190 |
| 2009-01-07 | 311 | 311 | 302 | 302 | 6,000 | 3,020 |
| 2009-01-06 | 313 | 313 | 312 | 313 | 5,000 | 3,130 |
| 2009-01-05 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
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
