9701 (株)東京會舘 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 326 | 329 | 326 | 328 | 33,000 | 3,280 |
| 2013-12-27 | 326 | 330 | 326 | 328 | 17,000 | 3,280 |
| 2013-12-26 | 324 | 340 | 324 | 326 | 17,000 | 3,260 |
| 2013-12-25 | 323 | 325 | 320 | 321 | 48,000 | 3,210 |
| 2013-12-24 | 325 | 332 | 323 | 323 | 42,000 | 3,230 |
| 2013-12-20 | 321 | 327 | 321 | 323 | 36,000 | 3,230 |
| 2013-12-19 | 327 | 327 | 321 | 326 | 42,000 | 3,260 |
| 2013-12-18 | 332 | 333 | 321 | 327 | 91,000 | 3,270 |
| 2013-12-17 | 340 | 340 | 329 | 329 | 54,000 | 3,290 |
| 2013-12-16 | 331 | 339 | 331 | 336 | 76,000 | 3,360 |
| 2013-12-13 | 354 | 355 | 354 | 355 | 22,000 | 3,550 |
| 2013-12-12 | 355 | 355 | 354 | 355 | 15,000 | 3,550 |
| 2013-12-11 | 355 | 355 | 354 | 354 | 17,000 | 3,540 |
| 2013-12-10 | 356 | 356 | 355 | 355 | 32,000 | 3,550 |
| 2013-12-09 | 357 | 357 | 356 | 356 | 35,000 | 3,560 |
| 2013-12-06 | 357 | 358 | 357 | 358 | 6,000 | 3,580 |
| 2013-12-05 | 358 | 358 | 357 | 357 | 6,000 | 3,570 |
| 2013-12-04 | 357 | 357 | 356 | 356 | 10,000 | 3,560 |
| 2013-12-03 | 356 | 359 | 356 | 358 | 21,000 | 3,580 |
| 2013-12-02 | 356 | 358 | 356 | 357 | 11,000 | 3,570 |
| 2013-11-29 | 355 | 358 | 355 | 356 | 16,000 | 3,560 |
| 2013-11-28 | 357 | 357 | 355 | 355 | 18,000 | 3,550 |
| 2013-11-27 | 357 | 358 | 356 | 357 | 8,000 | 3,570 |
| 2013-11-26 | 358 | 358 | 356 | 357 | 18,000 | 3,570 |
| 2013-11-25 | 356 | 358 | 356 | 358 | 17,000 | 3,580 |
| 2013-11-22 | 360 | 360 | 358 | 358 | 13,000 | 3,580 |
| 2013-11-21 | 359 | 359 | 358 | 359 | 3,000 | 3,590 |
| 2013-11-20 | 358 | 358 | 358 | 358 | 5,000 | 3,580 |
| 2013-11-19 | 357 | 365 | 356 | 360 | 36,000 | 3,600 |
| 2013-11-18 | 358 | 359 | 355 | 356 | 23,000 | 3,560 |
| 2013-11-15 | 356 | 358 | 356 | 358 | 15,000 | 3,580 |
| 2013-11-14 | 355 | 357 | 355 | 356 | 14,000 | 3,560 |
| 2013-11-13 | 357 | 357 | 354 | 355 | 16,000 | 3,550 |
| 2013-11-12 | 357 | 363 | 357 | 358 | 15,000 | 3,580 |
| 2013-11-11 | 360 | 360 | 357 | 357 | 45,000 | 3,570 |
| 2013-11-08 | 360 | 362 | 360 | 362 | 19,000 | 3,620 |
| 2013-11-07 | 361 | 363 | 359 | 359 | 12,000 | 3,590 |
| 2013-11-06 | 359 | 361 | 358 | 361 | 15,000 | 3,610 |
| 2013-11-05 | 360 | 360 | 359 | 360 | 9,000 | 3,600 |
| 2013-11-01 | 367 | 367 | 358 | 360 | 22,000 | 3,600 |
| 2013-10-31 | 363 | 367 | 363 | 367 | 9,000 | 3,670 |
| 2013-10-30 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 2013-10-29 | 362 | 365 | 362 | 365 | 3,000 | 3,650 |
| 2013-10-28 | 368 | 368 | 365 | 365 | 4,000 | 3,650 |
| 2013-10-25 | 364 | 365 | 362 | 362 | 16,000 | 3,620 |
| 2013-10-24 | 359 | 362 | 358 | 362 | 15,000 | 3,620 |
| 2013-10-23 | 363 | 363 | 359 | 360 | 13,000 | 3,600 |
| 2013-10-21 | 358 | 369 | 358 | 369 | 12,000 | 3,690 |
| 2013-10-18 | 358 | 360 | 358 | 358 | 3,000 | 3,580 |
| 2013-10-17 | 361 | 365 | 359 | 359 | 8,000 | 3,590 |
| 2013-10-16 | 360 | 361 | 360 | 360 | 9,000 | 3,600 |
| 2013-10-15 | 362 | 362 | 360 | 360 | 9,000 | 3,600 |
| 2013-10-11 | 357 | 358 | 357 | 358 | 4,000 | 3,580 |
| 2013-10-10 | 358 | 358 | 353 | 354 | 19,000 | 3,540 |
| 2013-10-09 | 356 | 358 | 355 | 358 | 7,000 | 3,580 |
| 2013-10-08 | 352 | 352 | 351 | 352 | 8,000 | 3,520 |
| 2013-10-07 | 363 | 363 | 356 | 356 | 16,000 | 3,560 |
| 2013-10-04 | 360 | 362 | 360 | 361 | 5,000 | 3,610 |
| 2013-10-03 | 363 | 365 | 360 | 360 | 21,000 | 3,600 |
| 2013-10-02 | 365 | 365 | 364 | 364 | 13,000 | 3,640 |
| 2013-10-01 | 370 | 372 | 365 | 372 | 11,000 | 3,720 |
| 2013-09-30 | 364 | 364 | 364 | 364 | 2,000 | 3,640 |
| 2013-09-27 | 366 | 366 | 364 | 364 | 10,000 | 3,640 |
| 2013-09-26 | 368 | 368 | 364 | 365 | 23,000 | 3,650 |
| 2013-09-25 | 378 | 380 | 369 | 369 | 38,000 | 3,690 |
| 2013-09-24 | 377 | 377 | 376 | 377 | 12,000 | 3,770 |
| 2013-09-20 | 374 | 380 | 374 | 377 | 32,000 | 3,770 |
| 2013-09-19 | 380 | 380 | 370 | 375 | 49,000 | 3,750 |
| 2013-09-18 | 385 | 386 | 378 | 378 | 25,000 | 3,780 |
| 2013-09-17 | 390 | 396 | 379 | 383 | 23,000 | 3,830 |
| 2013-09-13 | 391 | 391 | 380 | 382 | 10,000 | 3,820 |
| 2013-09-12 | 404 | 405 | 394 | 394 | 8,000 | 3,940 |
| 2013-09-11 | 399 | 410 | 399 | 401 | 40,000 | 4,010 |
| 2013-09-10 | 398 | 399 | 390 | 397 | 45,000 | 3,970 |
| 2013-09-09 | 380 | 396 | 370 | 383 | 48,000 | 3,830 |
| 2013-09-06 | 360 | 364 | 360 | 364 | 7,000 | 3,640 |
| 2013-09-05 | 368 | 368 | 360 | 360 | 9,000 | 3,600 |
| 2013-09-04 | 356 | 361 | 356 | 358 | 4,000 | 3,580 |
| 2013-09-03 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 2013-09-02 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 2013-08-30 | 360 | 360 | 354 | 354 | 4,000 | 3,540 |
| 2013-08-29 | 358 | 358 | 356 | 356 | 2,000 | 3,560 |
| 2013-08-28 | 357 | 365 | 357 | 358 | 8,000 | 3,580 |
| 2013-08-27 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2013-08-26 | 365 | 365 | 360 | 360 | 4,000 | 3,600 |
| 2013-08-23 | 360 | 365 | 360 | 365 | 12,000 | 3,650 |
| 2013-08-22 | 357 | 358 | 357 | 358 | 4,000 | 3,580 |
| 2013-08-21 | 360 | 363 | 360 | 360 | 3,000 | 3,600 |
| 2013-08-20 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2013-08-19 | 360 | 365 | 360 | 365 | 6,000 | 3,650 |
| 2013-08-16 | 357 | 360 | 357 | 360 | 4,000 | 3,600 |
| 2013-08-15 | 357 | 359 | 357 | 357 | 4,000 | 3,570 |
| 2013-08-14 | 358 | 358 | 358 | 358 | 3,000 | 3,580 |
| 2013-08-13 | 358 | 358 | 356 | 358 | 4,000 | 3,580 |
| 2013-08-12 | 361 | 363 | 355 | 363 | 20,000 | 3,630 |
| 2013-08-09 | 371 | 371 | 369 | 369 | 7,000 | 3,690 |
| 2013-08-08 | 360 | 371 | 360 | 371 | 10,000 | 3,710 |
| 2013-08-07 | 366 | 372 | 366 | 370 | 14,000 | 3,700 |
| 2013-08-06 | 364 | 366 | 364 | 366 | 5,000 | 3,660 |
| 2013-08-05 | 369 | 369 | 363 | 369 | 7,000 | 3,690 |
| 2013-08-02 | 370 | 370 | 362 | 362 | 3,000 | 3,620 |
| 2013-08-01 | 358 | 362 | 358 | 362 | 5,000 | 3,620 |
| 2013-07-31 | 367 | 367 | 358 | 364 | 7,000 | 3,640 |
| 2013-07-30 | 353 | 354 | 353 | 354 | 4,000 | 3,540 |
| 2013-07-29 | 361 | 361 | 360 | 360 | 2,000 | 3,600 |
| 2013-07-26 | 367 | 367 | 367 | 367 | 2,000 | 3,670 |
| 2013-07-25 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 2013-07-24 | 359 | 359 | 359 | 359 | 7,000 | 3,590 |
| 2013-07-23 | 362 | 362 | 357 | 357 | 10,000 | 3,570 |
| 2013-07-22 | 363 | 364 | 362 | 362 | 7,000 | 3,620 |
| 2013-07-19 | 361 | 364 | 361 | 364 | 17,000 | 3,640 |
| 2013-07-18 | 364 | 366 | 362 | 363 | 12,000 | 3,630 |
| 2013-07-17 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 2013-07-16 | 368 | 369 | 365 | 366 | 11,000 | 3,660 |
| 2013-07-12 | 362 | 362 | 362 | 362 | 7,000 | 3,620 |
| 2013-07-11 | 356 | 358 | 355 | 358 | 12,000 | 3,580 |
| 2013-07-10 | 359 | 363 | 358 | 363 | 47,000 | 3,630 |
| 2013-07-09 | 359 | 363 | 356 | 363 | 16,000 | 3,630 |
| 2013-07-08 | 362 | 370 | 359 | 359 | 19,000 | 3,590 |
| 2013-07-05 | 366 | 366 | 361 | 362 | 24,000 | 3,620 |
| 2013-07-04 | 362 | 365 | 362 | 365 | 8,000 | 3,650 |
| 2013-07-03 | 357 | 360 | 356 | 360 | 4,000 | 3,600 |
| 2013-07-02 | 355 | 358 | 355 | 357 | 6,000 | 3,570 |
| 2013-07-01 | 352 | 356 | 352 | 355 | 4,000 | 3,550 |
| 2013-06-28 | 338 | 345 | 338 | 344 | 5,000 | 3,440 |
| 2013-06-27 | 342 | 345 | 342 | 345 | 3,000 | 3,450 |
| 2013-06-26 | 350 | 350 | 342 | 342 | 3,000 | 3,420 |
| 2013-06-25 | 344 | 344 | 342 | 342 | 5,000 | 3,420 |
| 2013-06-24 | 347 | 350 | 347 | 350 | 2,000 | 3,500 |
| 2013-06-21 | 349 | 349 | 339 | 340 | 15,000 | 3,400 |
| 2013-06-20 | 351 | 354 | 351 | 353 | 6,000 | 3,530 |
| 2013-06-19 | 356 | 358 | 356 | 358 | 3,000 | 3,580 |
| 2013-06-18 | 354 | 355 | 354 | 355 | 2,000 | 3,550 |
| 2013-06-17 | 351 | 360 | 351 | 360 | 8,000 | 3,600 |
| 2013-06-14 | 353 | 360 | 353 | 353 | 8,000 | 3,530 |
| 2013-06-13 | 354 | 359 | 353 | 353 | 15,000 | 3,530 |
| 2013-06-12 | 351 | 353 | 350 | 353 | 6,000 | 3,530 |
| 2013-06-11 | 365 | 365 | 352 | 360 | 16,000 | 3,600 |
| 2013-06-10 | 353 | 357 | 349 | 349 | 14,000 | 3,490 |
| 2013-06-07 | 357 | 357 | 331 | 337 | 44,000 | 3,370 |
| 2013-06-06 | 365 | 367 | 356 | 356 | 23,000 | 3,560 |
| 2013-06-05 | 373 | 375 | 366 | 366 | 14,000 | 3,660 |
| 2013-06-04 | 359 | 368 | 359 | 368 | 8,000 | 3,680 |
| 2013-06-03 | 365 | 366 | 365 | 366 | 6,000 | 3,660 |
| 2013-05-31 | 379 | 380 | 379 | 380 | 5,000 | 3,800 |
| 2013-05-30 | 388 | 388 | 379 | 379 | 16,000 | 3,790 |
| 2013-05-29 | 383 | 388 | 380 | 388 | 13,000 | 3,880 |
| 2013-05-28 | 363 | 371 | 363 | 371 | 6,000 | 3,710 |
| 2013-05-27 | 358 | 368 | 358 | 363 | 13,000 | 3,630 |
| 2013-05-24 | 377 | 385 | 365 | 379 | 38,000 | 3,790 |
| 2013-05-23 | 401 | 401 | 380 | 380 | 49,000 | 3,800 |
| 2013-05-22 | 402 | 407 | 400 | 401 | 14,000 | 4,010 |
| 2013-05-21 | 408 | 410 | 407 | 407 | 12,000 | 4,070 |
| 2013-05-20 | 402 | 410 | 402 | 407 | 15,000 | 4,070 |
| 2013-05-17 | 390 | 424 | 390 | 402 | 21,000 | 4,020 |
| 2013-05-16 | 411 | 411 | 390 | 390 | 30,000 | 3,900 |
| 2013-05-15 | 425 | 425 | 403 | 410 | 34,000 | 4,100 |
| 2013-05-14 | 435 | 435 | 425 | 433 | 19,000 | 4,330 |
| 2013-05-13 | 465 | 465 | 434 | 434 | 30,000 | 4,340 |
| 2013-05-10 | 457 | 463 | 457 | 463 | 24,000 | 4,630 |
| 2013-05-09 | 469 | 469 | 457 | 460 | 15,000 | 4,600 |
| 2013-05-08 | 463 | 470 | 458 | 470 | 12,000 | 4,700 |
| 2013-05-07 | 459 | 469 | 455 | 463 | 22,000 | 4,630 |
| 2013-05-02 | 455 | 455 | 448 | 450 | 18,000 | 4,500 |
| 2013-05-01 | 459 | 460 | 454 | 455 | 6,000 | 4,550 |
| 2013-04-30 | 450 | 464 | 450 | 460 | 6,000 | 4,600 |
| 2013-04-26 | 460 | 464 | 455 | 455 | 26,000 | 4,550 |
| 2013-04-25 | 465 | 470 | 456 | 456 | 26,000 | 4,560 |
| 2013-04-24 | 473 | 473 | 454 | 457 | 27,000 | 4,570 |
| 2013-04-23 | 454 | 465 | 445 | 465 | 32,000 | 4,650 |
| 2013-04-22 | 447 | 455 | 440 | 450 | 31,000 | 4,500 |
| 2013-04-19 | 449 | 450 | 440 | 446 | 28,000 | 4,460 |
| 2013-04-18 | 431 | 445 | 424 | 435 | 50,000 | 4,350 |
| 2013-04-17 | 424 | 430 | 421 | 426 | 27,000 | 4,260 |
| 2013-04-16 | 426 | 431 | 425 | 425 | 9,000 | 4,250 |
| 2013-04-15 | 435 | 440 | 432 | 432 | 4,000 | 4,320 |
| 2013-04-12 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 2013-04-11 | 450 | 458 | 440 | 440 | 15,000 | 4,400 |
| 2013-04-10 | 464 | 464 | 444 | 450 | 21,000 | 4,500 |
| 2013-04-09 | 472 | 480 | 442 | 445 | 45,000 | 4,450 |
| 2013-04-08 | 454 | 456 | 440 | 448 | 33,000 | 4,480 |
| 2013-04-05 | 446 | 455 | 432 | 452 | 41,000 | 4,520 |
| 2013-04-04 | 405 | 414 | 393 | 414 | 15,000 | 4,140 |
| 2013-04-03 | 388 | 399 | 388 | 399 | 7,000 | 3,990 |
| 2013-04-02 | 391 | 391 | 375 | 387 | 12,000 | 3,870 |
| 2013-04-01 | 415 | 415 | 389 | 395 | 45,000 | 3,950 |
| 2013-03-29 | 430 | 430 | 410 | 412 | 14,000 | 4,120 |
| 2013-03-28 | 438 | 438 | 434 | 434 | 25,000 | 4,340 |
| 2013-03-27 | 444 | 444 | 432 | 444 | 19,000 | 4,440 |
| 2013-03-26 | 460 | 476 | 460 | 470 | 15,000 | 4,700 |
| 2013-03-25 | 470 | 472 | 453 | 460 | 19,000 | 4,600 |
| 2013-03-22 | 475 | 481 | 463 | 472 | 18,000 | 4,720 |
| 2013-03-21 | 484 | 487 | 480 | 480 | 29,000 | 4,800 |
| 2013-03-19 | 483 | 497 | 483 | 490 | 13,000 | 4,900 |
| 2013-03-18 | 484 | 497 | 471 | 484 | 24,000 | 4,840 |
| 2013-03-15 | 469 | 500 | 469 | 484 | 53,000 | 4,840 |
| 2013-03-14 | 475 | 475 | 463 | 468 | 16,000 | 4,680 |
| 2013-03-13 | 474 | 479 | 471 | 475 | 9,000 | 4,750 |
| 2013-03-12 | 500 | 500 | 481 | 490 | 38,000 | 4,900 |
| 2013-03-11 | 448 | 499 | 440 | 480 | 50,000 | 4,800 |
| 2013-03-08 | 434 | 434 | 415 | 426 | 20,000 | 4,260 |
| 2013-03-07 | 396 | 430 | 396 | 410 | 31,000 | 4,100 |
| 2013-03-06 | 388 | 395 | 385 | 395 | 14,000 | 3,950 |
| 2013-03-05 | 385 | 389 | 385 | 386 | 18,000 | 3,860 |
| 2013-03-04 | 382 | 395 | 380 | 384 | 17,000 | 3,840 |
| 2013-03-01 | 370 | 375 | 361 | 375 | 16,000 | 3,750 |
| 2013-02-28 | 370 | 385 | 368 | 375 | 19,000 | 3,750 |
| 2013-02-27 | 352 | 394 | 352 | 372 | 32,000 | 3,720 |
| 2013-02-26 | 338 | 351 | 336 | 351 | 28,000 | 3,510 |
| 2013-02-25 | 331 | 338 | 328 | 336 | 26,000 | 3,360 |
| 2013-02-22 | 313 | 317 | 313 | 317 | 8,000 | 3,170 |
| 2013-02-21 | 314 | 316 | 311 | 311 | 8,000 | 3,110 |
| 2013-02-20 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 2013-02-19 | 309 | 310 | 309 | 309 | 3,000 | 3,090 |
| 2013-02-18 | 305 | 307 | 305 | 307 | 6,000 | 3,070 |
| 2013-02-15 | 311 | 312 | 302 | 304 | 38,000 | 3,040 |
| 2013-02-14 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2013-02-13 | 315 | 315 | 312 | 312 | 10,000 | 3,120 |
| 2013-02-12 | 317 | 317 | 315 | 317 | 17,000 | 3,170 |
| 2013-02-08 | 318 | 318 | 314 | 314 | 17,000 | 3,140 |
| 2013-02-07 | 312 | 317 | 312 | 316 | 17,000 | 3,160 |
| 2013-02-06 | 314 | 318 | 314 | 314 | 18,000 | 3,140 |
| 2013-02-05 | 312 | 315 | 312 | 314 | 20,000 | 3,140 |
| 2013-02-04 | 311 | 315 | 311 | 311 | 37,000 | 3,110 |
| 2013-02-01 | 320 | 327 | 303 | 308 | 90,000 | 3,080 |
| 2013-01-31 | 320 | 321 | 319 | 320 | 15,000 | 3,200 |
| 2013-01-30 | 330 | 330 | 318 | 319 | 27,000 | 3,190 |
| 2013-01-29 | 332 | 332 | 331 | 331 | 5,000 | 3,310 |
| 2013-01-28 | 329 | 329 | 328 | 328 | 12,000 | 3,280 |
| 2013-01-25 | 319 | 324 | 319 | 321 | 17,000 | 3,210 |
| 2013-01-24 | 317 | 318 | 317 | 318 | 7,000 | 3,180 |
| 2013-01-23 | 319 | 319 | 313 | 317 | 15,000 | 3,170 |
| 2013-01-22 | 321 | 323 | 321 | 321 | 16,000 | 3,210 |
| 2013-01-21 | 321 | 323 | 320 | 323 | 8,000 | 3,230 |
| 2013-01-18 | 318 | 334 | 318 | 318 | 23,000 | 3,180 |
| 2013-01-17 | 318 | 324 | 313 | 315 | 37,000 | 3,150 |
| 2013-01-16 | 331 | 331 | 319 | 319 | 21,000 | 3,190 |
| 2013-01-15 | 328 | 339 | 327 | 331 | 35,000 | 3,310 |
| 2013-01-11 | 329 | 341 | 328 | 328 | 15,000 | 3,280 |
| 2013-01-10 | 331 | 340 | 330 | 330 | 44,000 | 3,300 |
| 2013-01-09 | 313 | 335 | 309 | 335 | 151,000 | 3,350 |
| 2013-01-08 | 313 | 315 | 310 | 312 | 30,000 | 3,120 |
| 2013-01-07 | 315 | 318 | 313 | 313 | 25,000 | 3,130 |
| 2013-01-04 | 318 | 319 | 313 | 313 | 20,000 | 3,130 |
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
