9701 (株)東京會舘 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 310 | 314 | 310 | 314 | 3,000 | 3,140 |
| 2010-12-29 | 314 | 314 | 310 | 310 | 4,000 | 3,100 |
| 2010-12-28 | 300 | 316 | 300 | 316 | 6,000 | 3,160 |
| 2010-12-27 | 310 | 310 | 301 | 303 | 32,000 | 3,030 |
| 2010-12-24 | 310 | 310 | 307 | 307 | 8,000 | 3,070 |
| 2010-12-22 | 309 | 314 | 308 | 308 | 5,000 | 3,080 |
| 2010-12-21 | 310 | 314 | 310 | 310 | 9,000 | 3,100 |
| 2010-12-20 | 310 | 311 | 309 | 311 | 9,000 | 3,110 |
| 2010-12-17 | 313 | 313 | 310 | 310 | 8,000 | 3,100 |
| 2010-12-16 | 314 | 314 | 314 | 314 | 6,000 | 3,140 |
| 2010-12-15 | 314 | 314 | 314 | 314 | 5,000 | 3,140 |
| 2010-12-14 | 315 | 318 | 314 | 314 | 9,000 | 3,140 |
| 2010-12-13 | 317 | 318 | 317 | 318 | 5,000 | 3,180 |
| 2010-12-10 | 317 | 317 | 317 | 317 | 12,000 | 3,170 |
| 2010-12-09 | 314 | 317 | 314 | 317 | 7,000 | 3,170 |
| 2010-12-08 | 315 | 315 | 313 | 314 | 15,000 | 3,140 |
| 2010-12-07 | 315 | 315 | 314 | 314 | 2,000 | 3,140 |
| 2010-12-06 | 319 | 319 | 314 | 314 | 9,000 | 3,140 |
| 2010-12-03 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2010-12-02 | 319 | 320 | 319 | 320 | 4,000 | 3,200 |
| 2010-11-30 | 313 | 318 | 310 | 318 | 13,000 | 3,180 |
| 2010-11-29 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2010-11-26 | 313 | 320 | 312 | 314 | 14,000 | 3,140 |
| 2010-11-25 | 310 | 320 | 310 | 320 | 4,000 | 3,200 |
| 2010-11-24 | 313 | 313 | 310 | 310 | 5,000 | 3,100 |
| 2010-11-22 | 313 | 315 | 313 | 315 | 6,000 | 3,150 |
| 2010-11-19 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2010-11-18 | 319 | 319 | 313 | 313 | 7,000 | 3,130 |
| 2010-11-17 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 2010-11-16 | 317 | 318 | 317 | 318 | 2,000 | 3,180 |
| 2010-11-15 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2010-11-12 | 321 | 322 | 321 | 322 | 5,000 | 3,220 |
| 2010-11-11 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2010-11-10 | 323 | 323 | 322 | 323 | 16,000 | 3,230 |
| 2010-11-09 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 2010-11-05 | 316 | 316 | 316 | 316 | 3,000 | 3,160 |
| 2010-11-04 | 314 | 314 | 314 | 314 | 2,000 | 3,140 |
| 2010-11-02 | 315 | 315 | 314 | 314 | 11,000 | 3,140 |
| 2010-11-01 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2010-10-29 | 328 | 328 | 327 | 327 | 4,000 | 3,270 |
| 2010-10-28 | 331 | 335 | 331 | 335 | 2,000 | 3,350 |
| 2010-10-27 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2010-10-26 | 334 | 334 | 330 | 330 | 13,000 | 3,300 |
| 2010-10-25 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2010-10-22 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2010-10-20 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2010-10-13 | 338 | 339 | 338 | 339 | 2,000 | 3,390 |
| 2010-10-12 | 344 | 344 | 344 | 344 | 11,000 | 3,440 |
| 2010-10-08 | 343 | 346 | 343 | 344 | 8,000 | 3,440 |
| 2010-10-06 | 330 | 335 | 330 | 335 | 4,000 | 3,350 |
| 2010-10-05 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 2010-10-04 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2010-09-28 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2010-09-27 | 340 | 350 | 340 | 345 | 6,000 | 3,450 |
| 2010-09-24 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2010-09-22 | 343 | 343 | 343 | 343 | 2,000 | 3,430 |
| 2010-09-17 | 335 | 343 | 335 | 343 | 3,000 | 3,430 |
| 2010-09-16 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 2010-09-15 | 343 | 344 | 343 | 344 | 2,000 | 3,440 |
| 2010-09-13 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2010-09-10 | 348 | 350 | 340 | 340 | 12,000 | 3,400 |
| 2010-09-09 | 333 | 340 | 333 | 340 | 4,000 | 3,400 |
| 2010-09-08 | 323 | 325 | 323 | 325 | 2,000 | 3,250 |
| 2010-09-06 | 318 | 318 | 318 | 318 | 3,000 | 3,180 |
| 2010-09-03 | 318 | 319 | 316 | 318 | 5,000 | 3,180 |
| 2010-09-02 | 318 | 326 | 318 | 326 | 4,000 | 3,260 |
| 2010-08-31 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2010-08-30 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2010-08-27 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2010-08-26 | 318 | 324 | 318 | 324 | 3,000 | 3,240 |
| 2010-08-25 | 327 | 327 | 326 | 326 | 3,000 | 3,260 |
| 2010-08-24 | 305 | 312 | 304 | 304 | 3,000 | 3,040 |
| 2010-08-23 | 316 | 316 | 313 | 313 | 3,000 | 3,130 |
| 2010-08-19 | 315 | 315 | 300 | 300 | 23,000 | 3,000 |
| 2010-08-18 | 318 | 318 | 315 | 315 | 13,000 | 3,150 |
| 2010-08-17 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2010-08-16 | 321 | 326 | 320 | 320 | 5,000 | 3,200 |
| 2010-08-13 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2010-08-12 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2010-08-11 | 322 | 322 | 320 | 320 | 5,000 | 3,200 |
| 2010-08-10 | 335 | 335 | 323 | 323 | 18,000 | 3,230 |
| 2010-08-09 | 337 | 337 | 321 | 329 | 14,000 | 3,290 |
| 2010-08-06 | 334 | 335 | 329 | 329 | 3,000 | 3,290 |
| 2010-08-05 | 332 | 337 | 329 | 329 | 11,000 | 3,290 |
| 2010-08-04 | 332 | 332 | 331 | 331 | 11,000 | 3,310 |
| 2010-08-03 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2010-08-02 | 341 | 344 | 340 | 344 | 10,000 | 3,440 |
| 2010-07-30 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2010-07-28 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2010-07-27 | 350 | 350 | 350 | 350 | 8,000 | 3,500 |
| 2010-07-26 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2010-07-23 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2010-07-21 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2010-07-15 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2010-07-12 | 343 | 343 | 343 | 343 | 13,000 | 3,430 |
| 2010-07-09 | 350 | 350 | 349 | 350 | 8,000 | 3,500 |
| 2010-07-08 | 352 | 352 | 351 | 351 | 3,000 | 3,510 |
| 2010-07-07 | 355 | 355 | 350 | 350 | 8,000 | 3,500 |
| 2010-07-05 | 354 | 354 | 349 | 349 | 6,000 | 3,490 |
| 2010-07-01 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 2010-06-30 | 352 | 352 | 348 | 348 | 2,000 | 3,480 |
| 2010-06-28 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 2010-06-23 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2010-06-21 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 2010-06-18 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 2010-06-17 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2010-06-16 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 2010-06-15 | 340 | 346 | 340 | 346 | 2,000 | 3,460 |
| 2010-06-11 | 354 | 354 | 345 | 345 | 3,000 | 3,450 |
| 2010-06-10 | 356 | 356 | 356 | 356 | 10,000 | 3,560 |
| 2010-06-09 | 350 | 350 | 346 | 346 | 6,000 | 3,460 |
| 2010-06-08 | 350 | 350 | 346 | 346 | 6,000 | 3,460 |
| 2010-06-07 | 352 | 352 | 346 | 346 | 8,000 | 3,460 |
| 2010-06-04 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2010-06-01 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2010-05-31 | 348 | 348 | 345 | 345 | 5,000 | 3,450 |
| 2010-05-28 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2010-05-26 | 348 | 349 | 345 | 345 | 8,000 | 3,450 |
| 2010-05-24 | 345 | 348 | 345 | 345 | 4,000 | 3,450 |
| 2010-05-20 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 2010-05-19 | 347 | 347 | 345 | 345 | 9,000 | 3,450 |
| 2010-05-18 | 350 | 350 | 349 | 349 | 3,000 | 3,490 |
| 2010-05-14 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2010-05-11 | 349 | 351 | 349 | 351 | 3,000 | 3,510 |
| 2010-05-10 | 360 | 360 | 352 | 352 | 12,000 | 3,520 |
| 2010-05-07 | 356 | 359 | 350 | 359 | 4,000 | 3,590 |
| 2010-05-06 | 358 | 358 | 351 | 351 | 7,000 | 3,510 |
| 2010-04-30 | 349 | 352 | 349 | 352 | 3,000 | 3,520 |
| 2010-04-28 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 2010-04-27 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 2010-04-26 | 352 | 352 | 351 | 351 | 3,000 | 3,510 |
| 2010-04-22 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2010-04-21 | 345 | 345 | 340 | 340 | 7,000 | 3,400 |
| 2010-04-16 | 343 | 344 | 343 | 344 | 4,000 | 3,440 |
| 2010-04-15 | 358 | 358 | 350 | 350 | 7,000 | 3,500 |
| 2010-04-13 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2010-04-12 | 355 | 355 | 355 | 355 | 12,000 | 3,550 |
| 2010-04-09 | 359 | 359 | 355 | 356 | 5,000 | 3,560 |
| 2010-04-08 | 353 | 356 | 353 | 356 | 3,000 | 3,560 |
| 2010-04-07 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 2010-04-06 | 354 | 354 | 349 | 349 | 6,000 | 3,490 |
| 2010-04-05 | 350 | 355 | 350 | 355 | 5,000 | 3,550 |
| 2010-04-02 | 357 | 365 | 357 | 357 | 6,000 | 3,570 |
| 2010-03-26 | 371 | 378 | 371 | 378 | 5,000 | 3,780 |
| 2010-03-25 | 366 | 371 | 366 | 371 | 12,000 | 3,710 |
| 2010-03-24 | 365 | 366 | 365 | 366 | 2,000 | 3,660 |
| 2010-03-23 | 361 | 366 | 360 | 360 | 19,000 | 3,600 |
| 2010-03-19 | 360 | 364 | 360 | 362 | 15,000 | 3,620 |
| 2010-03-18 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2010-03-17 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2010-03-15 | 367 | 367 | 367 | 367 | 5,000 | 3,670 |
| 2010-03-12 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 2010-03-11 | 363 | 363 | 361 | 361 | 5,000 | 3,610 |
| 2010-03-10 | 368 | 368 | 367 | 368 | 11,000 | 3,680 |
| 2010-03-09 | 360 | 362 | 359 | 362 | 8,000 | 3,620 |
| 2010-03-08 | 355 | 355 | 354 | 354 | 4,000 | 3,540 |
| 2010-03-05 | 357 | 358 | 357 | 358 | 4,000 | 3,580 |
| 2010-03-04 | 353 | 353 | 349 | 349 | 4,000 | 3,490 |
| 2010-03-02 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2010-03-01 | 352 | 352 | 349 | 349 | 8,000 | 3,490 |
| 2010-02-26 | 356 | 357 | 356 | 357 | 7,000 | 3,570 |
| 2010-02-25 | 349 | 356 | 349 | 356 | 2,000 | 3,560 |
| 2010-02-24 | 351 | 351 | 350 | 350 | 16,000 | 3,500 |
| 2010-02-23 | 351 | 351 | 350 | 350 | 4,000 | 3,500 |
| 2010-02-22 | 350 | 350 | 350 | 350 | 12,000 | 3,500 |
| 2010-02-19 | 350 | 350 | 345 | 345 | 6,000 | 3,450 |
| 2010-02-17 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2010-02-16 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2010-02-15 | 355 | 355 | 350 | 350 | 2,000 | 3,500 |
| 2010-02-12 | 353 | 353 | 347 | 347 | 5,000 | 3,470 |
| 2010-02-10 | 357 | 357 | 357 | 357 | 10,000 | 3,570 |
| 2010-02-09 | 355 | 356 | 354 | 356 | 6,000 | 3,560 |
| 2010-02-08 | 356 | 356 | 355 | 355 | 11,000 | 3,550 |
| 2010-02-05 | 356 | 356 | 356 | 356 | 3,000 | 3,560 |
| 2010-02-04 | 350 | 352 | 350 | 350 | 8,000 | 3,500 |
| 2010-02-03 | 345 | 350 | 345 | 350 | 5,000 | 3,500 |
| 2010-02-02 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2010-01-29 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 2010-01-28 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2010-01-27 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2010-01-26 | 349 | 349 | 349 | 349 | 6,000 | 3,490 |
| 2010-01-25 | 354 | 354 | 337 | 344 | 22,000 | 3,440 |
| 2010-01-22 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 2010-01-19 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 2010-01-18 | 353 | 353 | 350 | 350 | 11,000 | 3,500 |
| 2010-01-15 | 351 | 359 | 351 | 353 | 3,000 | 3,530 |
| 2010-01-14 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2010-01-12 | 358 | 358 | 358 | 358 | 10,000 | 3,580 |
| 2010-01-08 | 350 | 355 | 349 | 349 | 4,000 | 3,490 |
| 2010-01-07 | 345 | 345 | 342 | 342 | 5,000 | 3,420 |
| 2010-01-06 | 340 | 349 | 340 | 349 | 12,000 | 3,490 |
| 2010-01-05 | 348 | 350 | 334 | 350 | 9,000 | 3,500 |
| 2010-01-04 | 335 | 340 | 335 | 340 | 3,000 | 3,400 |
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
