9701 (株)東京會舘 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 314 | 314 | 313 | 314 | 12,000 | 3,140 |
| 2014-12-29 | 315 | 315 | 311 | 312 | 16,000 | 3,120 |
| 2014-12-26 | 316 | 316 | 314 | 315 | 14,000 | 3,150 |
| 2014-12-25 | 308 | 310 | 306 | 309 | 30,000 | 3,090 |
| 2014-12-24 | 307 | 307 | 306 | 306 | 30,000 | 3,060 |
| 2014-12-22 | 306 | 307 | 305 | 305 | 27,000 | 3,050 |
| 2014-12-19 | 303 | 307 | 303 | 305 | 11,000 | 3,050 |
| 2014-12-18 | 303 | 304 | 303 | 303 | 9,000 | 3,030 |
| 2014-12-17 | 303 | 303 | 302 | 302 | 8,000 | 3,020 |
| 2014-12-16 | 303 | 305 | 303 | 305 | 14,000 | 3,050 |
| 2014-12-15 | 306 | 306 | 304 | 305 | 8,000 | 3,050 |
| 2014-12-12 | 306 | 307 | 306 | 306 | 19,000 | 3,060 |
| 2014-12-11 | 306 | 306 | 305 | 306 | 9,000 | 3,060 |
| 2014-12-10 | 311 | 311 | 306 | 307 | 16,000 | 3,070 |
| 2014-12-09 | 309 | 309 | 306 | 307 | 21,000 | 3,070 |
| 2014-12-08 | 305 | 310 | 305 | 307 | 26,000 | 3,070 |
| 2014-12-05 | 303 | 303 | 302 | 302 | 17,000 | 3,020 |
| 2014-12-04 | 303 | 304 | 303 | 304 | 17,000 | 3,040 |
| 2014-12-03 | 302 | 303 | 301 | 303 | 16,000 | 3,030 |
| 2014-12-02 | 304 | 304 | 301 | 301 | 16,000 | 3,010 |
| 2014-12-01 | 302 | 305 | 302 | 305 | 6,000 | 3,050 |
| 2014-11-28 | 302 | 303 | 302 | 302 | 18,000 | 3,020 |
| 2014-11-27 | 301 | 301 | 300 | 301 | 15,000 | 3,010 |
| 2014-11-26 | 303 | 304 | 302 | 304 | 15,000 | 3,040 |
| 2014-11-25 | 300 | 301 | 300 | 301 | 20,000 | 3,010 |
| 2014-11-21 | 300 | 301 | 300 | 301 | 16,000 | 3,010 |
| 2014-11-20 | 302 | 302 | 301 | 302 | 9,000 | 3,020 |
| 2014-11-19 | 301 | 302 | 300 | 300 | 18,000 | 3,000 |
| 2014-11-18 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2014-11-17 | 305 | 305 | 301 | 301 | 2,000 | 3,010 |
| 2014-11-14 | 301 | 302 | 301 | 302 | 4,000 | 3,020 |
| 2014-11-12 | 301 | 302 | 301 | 302 | 7,000 | 3,020 |
| 2014-11-11 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2014-11-10 | 301 | 301 | 301 | 301 | 21,000 | 3,010 |
| 2014-11-07 | 305 | 305 | 305 | 305 | 7,000 | 3,050 |
| 2014-11-06 | 300 | 301 | 300 | 301 | 19,000 | 3,010 |
| 2014-11-05 | 310 | 310 | 303 | 303 | 8,000 | 3,030 |
| 2014-11-04 | 305 | 306 | 299 | 306 | 27,000 | 3,060 |
| 2014-10-31 | 294 | 299 | 294 | 297 | 29,000 | 2,970 |
| 2014-10-30 | 297 | 297 | 295 | 295 | 15,000 | 2,950 |
| 2014-10-29 | 293 | 297 | 293 | 297 | 15,000 | 2,970 |
| 2014-10-28 | 297 | 298 | 297 | 298 | 11,000 | 2,980 |
| 2014-10-27 | 297 | 298 | 297 | 297 | 4,000 | 2,970 |
| 2014-10-24 | 299 | 299 | 297 | 297 | 4,000 | 2,970 |
| 2014-10-23 | 299 | 300 | 298 | 298 | 9,000 | 2,980 |
| 2014-10-22 | 299 | 299 | 299 | 299 | 4,000 | 2,990 |
| 2014-10-21 | 300 | 300 | 296 | 299 | 6,000 | 2,990 |
| 2014-10-20 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2014-10-17 | 299 | 299 | 296 | 296 | 14,000 | 2,960 |
| 2014-10-16 | 298 | 298 | 297 | 298 | 4,000 | 2,980 |
| 2014-10-15 | 298 | 300 | 298 | 300 | 5,000 | 3,000 |
| 2014-10-14 | 300 | 300 | 298 | 298 | 4,000 | 2,980 |
| 2014-10-10 | 300 | 301 | 296 | 299 | 28,000 | 2,990 |
| 2014-10-09 | 305 | 306 | 303 | 303 | 6,000 | 3,030 |
| 2014-10-08 | 305 | 305 | 302 | 303 | 9,000 | 3,030 |
| 2014-10-07 | 308 | 308 | 306 | 308 | 11,000 | 3,080 |
| 2014-10-06 | 309 | 310 | 307 | 310 | 14,000 | 3,100 |
| 2014-10-03 | 305 | 306 | 305 | 306 | 3,000 | 3,060 |
| 2014-10-02 | 302 | 302 | 302 | 302 | 3,000 | 3,020 |
| 2014-10-01 | 305 | 306 | 304 | 304 | 6,000 | 3,040 |
| 2014-09-30 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2014-09-29 | 309 | 309 | 304 | 308 | 11,000 | 3,080 |
| 2014-09-26 | 303 | 305 | 303 | 305 | 11,000 | 3,050 |
| 2014-09-25 | 305 | 307 | 303 | 303 | 21,000 | 3,030 |
| 2014-09-24 | 303 | 315 | 303 | 304 | 9,000 | 3,040 |
| 2014-09-22 | 303 | 305 | 301 | 303 | 10,000 | 3,030 |
| 2014-09-19 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 2014-09-18 | 305 | 305 | 303 | 303 | 15,000 | 3,030 |
| 2014-09-17 | 304 | 305 | 304 | 305 | 6,000 | 3,050 |
| 2014-09-16 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2014-09-12 | 306 | 306 | 304 | 306 | 4,000 | 3,060 |
| 2014-09-11 | 306 | 306 | 306 | 306 | 4,000 | 3,060 |
| 2014-09-10 | 304 | 307 | 304 | 306 | 24,000 | 3,060 |
| 2014-09-09 | 305 | 307 | 305 | 306 | 11,000 | 3,060 |
| 2014-09-08 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2014-09-05 | 304 | 304 | 302 | 304 | 7,000 | 3,040 |
| 2014-09-04 | 304 | 304 | 304 | 304 | 4,000 | 3,040 |
| 2014-09-02 | 300 | 303 | 300 | 302 | 7,000 | 3,020 |
| 2014-09-01 | 301 | 304 | 301 | 304 | 13,000 | 3,040 |
| 2014-08-29 | 301 | 301 | 300 | 301 | 6,000 | 3,010 |
| 2014-08-28 | 301 | 302 | 301 | 301 | 7,000 | 3,010 |
| 2014-08-27 | 304 | 304 | 304 | 304 | 2,000 | 3,040 |
| 2014-08-26 | 303 | 304 | 303 | 304 | 6,000 | 3,040 |
| 2014-08-25 | 304 | 304 | 304 | 304 | 3,000 | 3,040 |
| 2014-08-22 | 303 | 304 | 303 | 304 | 4,000 | 3,040 |
| 2014-08-21 | 302 | 303 | 299 | 301 | 11,000 | 3,010 |
| 2014-08-20 | 305 | 305 | 302 | 302 | 3,000 | 3,020 |
| 2014-08-19 | 301 | 305 | 301 | 303 | 3,000 | 3,030 |
| 2014-08-18 | 301 | 301 | 300 | 300 | 6,000 | 3,000 |
| 2014-08-15 | 302 | 302 | 302 | 302 | 4,000 | 3,020 |
| 2014-08-14 | 301 | 303 | 301 | 302 | 10,000 | 3,020 |
| 2014-08-13 | 303 | 303 | 301 | 301 | 5,000 | 3,010 |
| 2014-08-12 | 302 | 303 | 301 | 303 | 8,000 | 3,030 |
| 2014-08-11 | 306 | 306 | 306 | 306 | 11,000 | 3,060 |
| 2014-08-08 | 305 | 305 | 303 | 303 | 5,000 | 3,030 |
| 2014-08-07 | 302 | 302 | 298 | 299 | 17,000 | 2,990 |
| 2014-08-06 | 303 | 306 | 302 | 302 | 27,000 | 3,020 |
| 2014-08-05 | 304 | 307 | 303 | 303 | 18,000 | 3,030 |
| 2014-08-04 | 306 | 306 | 303 | 303 | 19,000 | 3,030 |
| 2014-08-01 | 309 | 313 | 308 | 308 | 31,000 | 3,080 |
| 2014-07-31 | 309 | 315 | 309 | 315 | 5,000 | 3,150 |
| 2014-07-30 | 310 | 310 | 308 | 308 | 20,000 | 3,080 |
| 2014-07-29 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 2014-07-28 | 308 | 310 | 308 | 310 | 4,000 | 3,100 |
| 2014-07-25 | 307 | 308 | 307 | 308 | 13,000 | 3,080 |
| 2014-07-24 | 306 | 307 | 305 | 306 | 14,000 | 3,060 |
| 2014-07-23 | 306 | 308 | 306 | 306 | 9,000 | 3,060 |
| 2014-07-22 | 307 | 310 | 307 | 310 | 6,000 | 3,100 |
| 2014-07-18 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 2014-07-17 | 308 | 309 | 307 | 309 | 7,000 | 3,090 |
| 2014-07-16 | 307 | 307 | 306 | 307 | 8,000 | 3,070 |
| 2014-07-15 | 308 | 310 | 307 | 310 | 13,000 | 3,100 |
| 2014-07-14 | 314 | 314 | 307 | 309 | 9,000 | 3,090 |
| 2014-07-11 | 309 | 316 | 306 | 306 | 15,000 | 3,060 |
| 2014-07-10 | 309 | 310 | 307 | 307 | 32,000 | 3,070 |
| 2014-07-09 | 312 | 316 | 312 | 315 | 15,000 | 3,150 |
| 2014-07-08 | 312 | 314 | 312 | 314 | 7,000 | 3,140 |
| 2014-07-07 | 310 | 314 | 310 | 314 | 11,000 | 3,140 |
| 2014-07-04 | 307 | 309 | 304 | 309 | 7,000 | 3,090 |
| 2014-07-03 | 306 | 307 | 306 | 307 | 9,000 | 3,070 |
| 2014-07-02 | 304 | 304 | 303 | 303 | 26,000 | 3,030 |
| 2014-07-01 | 303 | 304 | 302 | 304 | 6,000 | 3,040 |
| 2014-06-30 | 303 | 306 | 301 | 303 | 10,000 | 3,030 |
| 2014-06-27 | 303 | 304 | 303 | 304 | 2,000 | 3,040 |
| 2014-06-26 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 2014-06-25 | 302 | 302 | 300 | 300 | 18,000 | 3,000 |
| 2014-06-24 | 304 | 304 | 303 | 303 | 8,000 | 3,030 |
| 2014-06-23 | 302 | 304 | 302 | 304 | 4,000 | 3,040 |
| 2014-06-20 | 304 | 304 | 304 | 304 | 6,000 | 3,040 |
| 2014-06-19 | 301 | 322 | 299 | 302 | 43,000 | 3,020 |
| 2014-06-18 | 302 | 302 | 302 | 302 | 4,000 | 3,020 |
| 2014-06-17 | 303 | 303 | 302 | 302 | 4,000 | 3,020 |
| 2014-06-16 | 304 | 304 | 302 | 302 | 9,000 | 3,020 |
| 2014-06-13 | 304 | 306 | 304 | 306 | 6,000 | 3,060 |
| 2014-06-12 | 305 | 305 | 305 | 305 | 5,000 | 3,050 |
| 2014-06-11 | 307 | 307 | 306 | 306 | 4,000 | 3,060 |
| 2014-06-10 | 307 | 307 | 307 | 307 | 16,000 | 3,070 |
| 2014-06-09 | 308 | 309 | 308 | 309 | 13,000 | 3,090 |
| 2014-06-06 | 308 | 308 | 308 | 308 | 4,000 | 3,080 |
| 2014-06-05 | 309 | 309 | 309 | 309 | 5,000 | 3,090 |
| 2014-06-04 | 307 | 308 | 307 | 307 | 5,000 | 3,070 |
| 2014-06-03 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2014-06-02 | 303 | 308 | 303 | 308 | 4,000 | 3,080 |
| 2014-05-30 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2014-05-29 | 310 | 310 | 306 | 307 | 8,000 | 3,070 |
| 2014-05-28 | 304 | 305 | 301 | 305 | 8,000 | 3,050 |
| 2014-05-27 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2014-05-26 | 309 | 309 | 301 | 309 | 17,000 | 3,090 |
| 2014-05-23 | 300 | 301 | 300 | 301 | 2,000 | 3,010 |
| 2014-05-22 | 293 | 297 | 293 | 296 | 7,000 | 2,960 |
| 2014-05-21 | 295 | 295 | 293 | 293 | 10,000 | 2,930 |
| 2014-05-20 | 300 | 301 | 298 | 298 | 19,000 | 2,980 |
| 2014-05-19 | 303 | 303 | 300 | 300 | 13,000 | 3,000 |
| 2014-05-16 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2014-05-15 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2014-05-14 | 306 | 307 | 306 | 306 | 7,000 | 3,060 |
| 2014-05-13 | 307 | 307 | 305 | 305 | 9,000 | 3,050 |
| 2014-05-12 | 308 | 313 | 307 | 313 | 18,000 | 3,130 |
| 2014-05-09 | 306 | 308 | 306 | 308 | 7,000 | 3,080 |
| 2014-05-08 | 311 | 311 | 306 | 306 | 20,000 | 3,060 |
| 2014-05-07 | 312 | 312 | 311 | 311 | 11,000 | 3,110 |
| 2014-05-02 | 314 | 314 | 313 | 314 | 3,000 | 3,140 |
| 2014-05-01 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2014-04-30 | 310 | 316 | 310 | 315 | 11,000 | 3,150 |
| 2014-04-28 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2014-04-25 | 311 | 311 | 311 | 311 | 3,000 | 3,110 |
| 2014-04-24 | 311 | 312 | 311 | 311 | 5,000 | 3,110 |
| 2014-04-23 | 312 | 314 | 311 | 311 | 5,000 | 3,110 |
| 2014-04-22 | 310 | 317 | 310 | 317 | 7,000 | 3,170 |
| 2014-04-21 | 312 | 312 | 310 | 310 | 13,000 | 3,100 |
| 2014-04-18 | 310 | 313 | 310 | 313 | 7,000 | 3,130 |
| 2014-04-15 | 317 | 317 | 312 | 312 | 5,000 | 3,120 |
| 2014-04-14 | 310 | 313 | 310 | 310 | 19,000 | 3,100 |
| 2014-04-11 | 315 | 316 | 314 | 315 | 13,000 | 3,150 |
| 2014-04-10 | 319 | 319 | 319 | 319 | 13,000 | 3,190 |
| 2014-04-09 | 322 | 322 | 315 | 315 | 16,000 | 3,150 |
| 2014-04-08 | 325 | 325 | 319 | 322 | 31,000 | 3,220 |
| 2014-04-07 | 329 | 330 | 323 | 330 | 11,000 | 3,300 |
| 2014-04-04 | 326 | 328 | 326 | 328 | 11,000 | 3,280 |
| 2014-04-03 | 321 | 326 | 321 | 326 | 4,000 | 3,260 |
| 2014-04-02 | 316 | 320 | 316 | 320 | 4,000 | 3,200 |
| 2014-04-01 | 318 | 318 | 316 | 316 | 8,000 | 3,160 |
| 2014-03-31 | 319 | 320 | 318 | 318 | 10,000 | 3,180 |
| 2014-03-28 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2014-03-27 | 323 | 323 | 317 | 323 | 17,000 | 3,230 |
| 2014-03-26 | 334 | 335 | 331 | 334 | 49,000 | 3,340 |
| 2014-03-25 | 332 | 336 | 332 | 334 | 26,000 | 3,340 |
| 2014-03-24 | 330 | 333 | 328 | 331 | 25,000 | 3,310 |
| 2014-03-20 | 330 | 330 | 328 | 328 | 13,000 | 3,280 |
| 2014-03-19 | 331 | 331 | 330 | 330 | 11,000 | 3,300 |
| 2014-03-18 | 330 | 331 | 330 | 330 | 19,000 | 3,300 |
| 2014-03-17 | 333 | 334 | 331 | 331 | 11,000 | 3,310 |
| 2014-03-14 | 335 | 335 | 332 | 333 | 22,000 | 3,330 |
| 2014-03-13 | 339 | 339 | 337 | 337 | 3,000 | 3,370 |
| 2014-03-12 | 341 | 341 | 339 | 339 | 2,000 | 3,390 |
| 2014-03-11 | 340 | 343 | 340 | 342 | 6,000 | 3,420 |
| 2014-03-10 | 338 | 355 | 336 | 341 | 54,000 | 3,410 |
| 2014-03-07 | 340 | 340 | 340 | 340 | 9,000 | 3,400 |
| 2014-03-06 | 339 | 340 | 338 | 339 | 7,000 | 3,390 |
| 2014-03-05 | 336 | 338 | 334 | 338 | 11,000 | 3,380 |
| 2014-03-04 | 335 | 335 | 334 | 335 | 6,000 | 3,350 |
| 2014-03-03 | 334 | 334 | 334 | 334 | 3,000 | 3,340 |
| 2014-02-28 | 334 | 338 | 334 | 334 | 7,000 | 3,340 |
| 2014-02-27 | 337 | 339 | 334 | 336 | 7,000 | 3,360 |
| 2014-02-26 | 341 | 341 | 335 | 335 | 8,000 | 3,350 |
| 2014-02-25 | 334 | 334 | 334 | 334 | 2,000 | 3,340 |
| 2014-02-24 | 332 | 333 | 332 | 333 | 3,000 | 3,330 |
| 2014-02-21 | 331 | 332 | 330 | 331 | 9,000 | 3,310 |
| 2014-02-20 | 332 | 335 | 331 | 331 | 6,000 | 3,310 |
| 2014-02-19 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2014-02-18 | 335 | 335 | 330 | 330 | 10,000 | 3,300 |
| 2014-02-17 | 331 | 335 | 331 | 333 | 8,000 | 3,330 |
| 2014-02-14 | 340 | 340 | 331 | 332 | 27,000 | 3,320 |
| 2014-02-13 | 343 | 343 | 341 | 341 | 9,000 | 3,410 |
| 2014-02-12 | 343 | 345 | 343 | 344 | 15,000 | 3,440 |
| 2014-02-10 | 348 | 348 | 342 | 342 | 22,000 | 3,420 |
| 2014-02-07 | 346 | 346 | 341 | 342 | 30,000 | 3,420 |
| 2014-02-06 | 342 | 342 | 341 | 341 | 3,000 | 3,410 |
| 2014-02-05 | 348 | 348 | 333 | 345 | 11,000 | 3,450 |
| 2014-02-04 | 336 | 341 | 327 | 341 | 44,000 | 3,410 |
| 2014-02-03 | 342 | 345 | 340 | 342 | 11,000 | 3,420 |
| 2014-01-31 | 355 | 355 | 342 | 344 | 7,000 | 3,440 |
| 2014-01-30 | 358 | 358 | 345 | 350 | 13,000 | 3,500 |
| 2014-01-29 | 359 | 359 | 350 | 357 | 40,000 | 3,570 |
| 2014-01-28 | 347 | 358 | 346 | 358 | 17,000 | 3,580 |
| 2014-01-27 | 348 | 348 | 345 | 347 | 22,000 | 3,470 |
| 2014-01-24 | 352 | 352 | 351 | 351 | 14,000 | 3,510 |
| 2014-01-23 | 356 | 356 | 352 | 352 | 6,000 | 3,520 |
| 2014-01-22 | 356 | 356 | 353 | 356 | 8,000 | 3,560 |
| 2014-01-21 | 352 | 356 | 352 | 356 | 15,000 | 3,560 |
| 2014-01-20 | 352 | 352 | 351 | 352 | 4,000 | 3,520 |
| 2014-01-17 | 352 | 355 | 352 | 352 | 13,000 | 3,520 |
| 2014-01-16 | 352 | 355 | 350 | 354 | 29,000 | 3,540 |
| 2014-01-15 | 354 | 354 | 350 | 352 | 11,000 | 3,520 |
| 2014-01-14 | 338 | 348 | 338 | 346 | 13,000 | 3,460 |
| 2014-01-10 | 340 | 342 | 340 | 340 | 24,000 | 3,400 |
| 2014-01-09 | 348 | 348 | 343 | 346 | 17,000 | 3,460 |
| 2014-01-08 | 341 | 344 | 338 | 343 | 9,000 | 3,430 |
| 2014-01-07 | 347 | 347 | 340 | 341 | 50,000 | 3,410 |
| 2014-01-06 | 333 | 345 | 333 | 335 | 57,000 | 3,350 |
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
