9708 (株)帝国ホテルの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,984	1,987	1,961	1,973	2,400	986.50
2020-12-29	1,972	1,992	1,970	1,973	4,700	986.50
2020-12-28	1,960	1,994	1,960	1,988	15,100	994
2020-12-25	1,999	1,999	1,969	1,979	8,300	989.50
2020-12-24	1,951	1,980	1,951	1,980	7,600	990
2020-12-23	1,953	1,970	1,952	1,962	10,700	981
2020-12-22	1,963	1,969	1,952	1,952	6,100	976
2020-12-21	1,951	1,963	1,951	1,963	3,800	981.50
2020-12-18	1,970	1,970	1,955	1,955	6,300	977.50
2020-12-17	1,973	1,992	1,971	1,971	6,000	985.50
2020-12-16	1,977	1,994	1,976	1,985	4,000	992.50
2020-12-15	1,977	2,001	1,974	1,977	6,400	988.50
2020-12-14	1,961	1,980	1,961	1,968	10,700	984
2020-12-11	1,993	1,994	1,973	1,980	2,400	990
2020-12-10	1,965	1,983	1,965	1,982	3,900	991
2020-12-09	1,969	1,974	1,944	1,956	14,300	978
2020-12-08	1,956	1,979	1,956	1,973	2,400	986.50
2020-12-07	1,985	1,995	1,956	1,956	12,800	978
2020-12-04	1,995	2,026	1,990	2,002	8,400	1,001
2020-12-03	1,985	2,018	1,985	2,018	4,300	1,009
2020-12-02	2,001	2,005	1,990	1,990	3,000	995
2020-12-01	1,978	2,020	1,970	1,990	8,100	995
2020-11-30	2,022	2,022	1,978	1,978	10,900	989
2020-11-27	2,016	2,040	2,000	2,021	18,100	1,010.50
2020-11-26	2,038	2,040	2,009	2,015	7,200	1,007.50
2020-11-25	2,070	2,070	2,027	2,027	8,900	1,013.50
2020-11-24	2,034	2,071	2,034	2,050	7,300	1,025
2020-11-20	2,022	2,048	2,022	2,032	7,600	1,016
2020-11-19	2,060	2,071	2,017	2,058	10,400	1,029
2020-11-18	2,070	2,094	2,065	2,076	12,400	1,038
2020-11-17	2,087	2,111	2,049	2,073	17,600	1,036.50
2020-11-16	2,039	2,100	2,039	2,079	15,800	1,039.50
2020-11-13	2,045	2,152	2,035	2,069	36,600	1,034.50
2020-11-12	2,027	2,045	2,005	2,040	21,700	1,020
2020-11-11	2,026	2,050	1,988	2,038	18,600	1,019
2020-11-10	2,060	2,074	1,995	2,026	33,000	1,013
2020-11-09	1,981	2,050	1,951	2,037	45,800	1,018.50
2020-11-06	1,965	1,997	1,950	1,989	10,800	994.50
2020-11-05	1,969	2,008	1,951	1,989	11,600	994.50
2020-11-04	1,942	1,997	1,942	1,990	6,200	995
2020-11-02	1,953	1,972	1,920	1,961	11,100	980.50
2020-10-30	1,969	1,979	1,930	1,954	26,900	977
2020-10-29	1,965	1,988	1,920	1,985	45,200	992.50
2020-10-28	1,990	2,000	1,978	1,987	12,200	993.50
2020-10-27	1,987	2,005	1,985	1,990	6,800	995
2020-10-26	1,988	2,010	1,967	2,009	6,500	1,004.50
2020-10-23	1,997	2,018	1,985	1,988	19,500	994
2020-10-22	2,018	2,031	2,003	2,018	12,000	1,009
2020-10-21	1,988	2,030	1,988	2,018	8,000	1,009
2020-10-20	2,011	2,045	2,001	2,002	17,300	1,001
2020-10-19	2,003	2,050	1,990	2,015	16,200	1,007.50
2020-10-16	2,010	2,010	1,972	2,004	27,100	1,002
2020-10-15	1,974	2,024	1,965	2,001	60,900	1,000.50
2020-10-14	1,947	1,955	1,918	1,949	17,800	974.50
2020-10-13	1,937	1,986	1,914	1,945	66,000	972.50
2020-10-12	1,860	1,880	1,860	1,860	3,800	930
2020-10-09	1,845	1,897	1,813	1,856	11,700	928
2020-10-08	1,876	1,877	1,850	1,857	7,100	928.50
2020-10-07	1,875	1,908	1,850	1,858	7,700	929
2020-10-06	1,903	1,903	1,871	1,871	7,700	935.50
2020-10-05	1,883	1,910	1,871	1,880	10,900	940
2020-10-02	1,819	1,885	1,796	1,883	17,000	941.50
2020-09-30	1,802	1,813	1,749	1,779	42,700	889.50
2020-09-29	1,852	1,859	1,825	1,825	14,600	912.50
2020-09-28	1,898	1,898	1,855	1,856	10,700	928
2020-09-25	1,920	1,920	1,861	1,881	12,200	940.50
2020-09-24	1,878	1,878	1,851	1,876	6,900	938
2020-09-23	1,878	1,883	1,860	1,862	10,600	931
2020-09-18	1,898	1,898	1,856	1,878	10,200	939
2020-09-17	1,915	1,918	1,884	1,885	7,100	942.50
2020-09-16	1,904	1,940	1,893	1,913	11,000	956.50
2020-09-15	1,892	1,919	1,887	1,911	12,400	955.50
2020-09-14	1,870	1,895	1,863	1,894	11,600	947
2020-09-11	1,849	1,869	1,834	1,863	12,300	931.50
2020-09-10	1,840	1,850	1,825	1,836	9,700	918
2020-09-09	1,824	1,837	1,824	1,830	2,600	915
2020-09-08	1,846	1,846	1,827	1,835	4,300	917.50
2020-09-07	1,851	1,859	1,822	1,827	13,100	913.50
2020-09-04	1,809	1,835	1,809	1,823	4,600	911.50
2020-09-03	1,820	1,834	1,816	1,833	2,400	916.50
2020-09-02	1,834	1,835	1,816	1,825	3,900	912.50
2020-09-01	1,836	1,837	1,824	1,835	4,000	917.50
2020-08-31	1,817	1,838	1,810	1,827	5,500	913.50
2020-08-28	1,834	1,844	1,800	1,818	10,200	909
2020-08-27	1,844	1,844	1,821	1,836	5,000	918
2020-08-26	1,815	1,834	1,801	1,832	7,600	916
2020-08-25	1,798	1,819	1,790	1,807	17,500	903.50
2020-08-24	1,778	1,790	1,768	1,776	19,700	888
2020-08-21	1,766	1,786	1,756	1,778	6,000	889
2020-08-20	1,778	1,790	1,701	1,750	11,300	875
2020-08-19	1,779	1,779	1,771	1,776	2,700	888
2020-08-18	1,789	1,791	1,772	1,773	6,100	886.50
2020-08-17	1,851	1,851	1,770	1,789	16,400	894.50
2020-08-14	1,767	1,799	1,765	1,781	6,800	890.50
2020-08-13	1,770	1,780	1,764	1,769	5,700	884.50
2020-08-12	1,755	1,771	1,747	1,768	7,100	884
2020-08-11	1,747	1,790	1,747	1,755	9,000	877.50
2020-08-07	1,740	1,760	1,730	1,748	13,100	874
2020-08-06	1,740	1,744	1,720	1,740	14,200	870
2020-08-05	1,682	1,745	1,682	1,720	14,000	860
2020-08-04	1,644	1,705	1,644	1,682	16,400	841
2020-08-03	1,603	1,680	1,603	1,640	31,000	820
2020-07-31	1,564	1,664	1,560	1,628	41,000	814
2020-07-30	1,632	1,660	1,527	1,579	102,900	789.50
2020-07-29	1,700	1,700	1,663	1,672	11,400	836
2020-07-28	1,704	1,725	1,704	1,705	9,200	852.50
2020-07-27	1,704	1,729	1,704	1,715	3,400	857.50
2020-07-22	1,733	1,740	1,710	1,730	14,500	865
2020-07-21	1,660	1,730	1,660	1,715	10,700	857.50
2020-07-20	1,676	1,677	1,657	1,657	5,800	828.50
2020-07-17	1,682	1,690	1,676	1,676	11,100	838
2020-07-16	1,700	1,712	1,700	1,705	5,800	852.50
2020-07-15	1,712	1,715	1,690	1,700	6,700	850
2020-07-14	1,700	1,710	1,684	1,688	13,500	844
2020-07-13	1,730	1,748	1,722	1,722	14,900	861
2020-07-10	1,769	1,770	1,735	1,761	10,400	880.50
2020-07-09	1,779	1,793	1,766	1,769	7,000	884.50
2020-07-08	1,800	1,800	1,774	1,791	3,100	895.50
2020-07-07	1,767	1,800	1,757	1,785	6,500	892.50
2020-07-06	1,760	1,787	1,756	1,765	7,300	882.50
2020-07-03	1,776	1,794	1,776	1,776	7,300	888
2020-07-02	1,819	1,819	1,778	1,780	41,700	890
2020-07-01	1,790	1,797	1,776	1,780	2,000	890
2020-06-30	1,785	1,786	1,771	1,776	5,300	888
2020-06-29	1,780	1,800	1,769	1,779	7,400	889.50
2020-06-26	1,808	1,811	1,791	1,808	6,000	904
2020-06-25	1,836	1,836	1,798	1,807	13,600	903.50
2020-06-24	1,831	1,832	1,810	1,821	6,400	910.50
2020-06-23	1,839	1,841	1,821	1,838	3,900	919
2020-06-22	1,825	1,838	1,819	1,836	5,200	918
2020-06-19	1,837	1,850	1,802	1,825	4,100	912.50
2020-06-18	1,835	1,846	1,832	1,835	4,200	917.50
2020-06-17	1,852	1,863	1,836	1,836	3,400	918
2020-06-16	1,836	1,865	1,836	1,852	5,800	926
2020-06-15	1,863	1,877	1,837	1,838	8,500	919
2020-06-12	1,850	1,880	1,812	1,880	15,500	940
2020-06-11	1,875	1,882	1,856	1,856	9,400	928
2020-06-10	1,885	1,889	1,877	1,878	5,100	939
2020-06-09	1,878	1,905	1,878	1,885	4,400	942.50
2020-06-08	1,870	1,909	1,863	1,897	11,800	948.50
2020-06-05	1,872	1,879	1,864	1,870	2,900	935
2020-06-04	1,870	1,889	1,860	1,872	15,000	936
2020-06-03	1,872	1,885	1,871	1,872	6,700	936
2020-06-02	1,870	1,886	1,870	1,872	6,900	936
2020-06-01	1,866	1,894	1,855	1,870	10,300	935
2020-05-29	1,889	1,905	1,888	1,892	4,200	946
2020-05-28	1,894	1,906	1,889	1,889	5,400	944.50
2020-05-27	1,915	1,920	1,894	1,894	9,900	947
2020-05-26	1,915	1,940	1,904	1,904	22,100	952
2020-05-25	1,917	1,918	1,892	1,903	16,700	951.50
2020-05-22	1,896	1,910	1,874	1,910	13,300	955
2020-05-21	1,891	1,919	1,880	1,886	20,100	943
2020-05-20	1,851	1,925	1,851	1,896	24,000	948
2020-05-19	1,906	1,908	1,866	1,870	19,200	935
2020-05-18	1,926	1,926	1,880	1,892	27,200	946
2020-05-15	1,938	1,938	1,901	1,927	26,500	963.50
2020-05-14	1,921	1,947	1,912	1,935	42,400	967.50
2020-05-13	1,892	1,965	1,864	1,955	65,200	977.50
2020-05-12	1,980	1,980	1,810	1,885	136,300	942.50
2020-05-11	1,973	1,993	1,960	1,985	61,100	992.50
2020-05-08	1,974	1,980	1,957	1,980	36,900	990
2020-05-07	1,970	1,985	1,952	1,957	60,800	978.50
2020-05-01	1,917	1,950	1,917	1,950	57,700	975
2020-04-30	1,935	1,935	1,905	1,931	50,300	965.50
2020-04-28	1,891	1,949	1,889	1,933	108,600	966.50
2020-04-27	1,900	1,915	1,893	1,900	33,600	950
2020-04-24	1,929	1,929	1,885	1,895	42,300	947.50
2020-04-23	1,855	1,905	1,855	1,900	54,100	950
2020-04-22	1,900	1,900	1,869	1,873	48,000	936.50
2020-04-21	1,950	1,966	1,830	1,948	81,000	974
2020-04-20	1,939	1,989	1,927	1,978	80,400	989
2020-04-17	1,950	1,960	1,915	1,939	86,800	969.50
2020-04-16	1,840	1,870	1,801	1,870	50,700	935
2020-04-15	1,790	1,880	1,778	1,866	91,900	933
2020-04-14	1,640	1,782	1,640	1,765	64,500	882.50
2020-04-13	1,660	1,660	1,631	1,632	26,600	816
2020-04-10	1,656	1,657	1,627	1,646	18,200	823
2020-04-09	1,700	1,700	1,619	1,640	35,600	820
2020-04-08	1,577	1,665	1,555	1,663	60,000	831.50
2020-04-07	1,545	1,584	1,526	1,537	65,800	768.50
2020-04-06	1,495	1,518	1,492	1,505	57,200	752.50
2020-04-03	1,502	1,511	1,468	1,480	65,400	740
2020-04-02	1,455	1,513	1,455	1,463	76,800	731.50
2020-04-01	1,506	1,520	1,473	1,473	64,400	736.50
2020-03-31	1,504	1,609	1,504	1,522	43,100	761
2020-03-30	1,490	1,523	1,459	1,520	119,400	760
2020-03-27	1,530	1,560	1,492	1,498	52,900	749
2020-03-26	1,499	1,547	1,468	1,505	102,400	752.50
2020-03-25	1,505	1,595	1,445	1,560	144,000	780
2020-03-24	1,259	1,300	1,236	1,295	93,900	647.50
2020-03-23	1,151	1,233	1,076	1,181	179,200	590.50
2020-03-19	1,390	1,415	1,230	1,236	125,800	618
2020-03-18	1,438	1,600	1,420	1,420	73,400	710
2020-03-17	1,431	1,523	1,370	1,438	90,200	719
2020-03-16	1,568	1,599	1,500	1,501	72,900	750.50
2020-03-13	1,600	1,682	1,555	1,644	125,500	822
2020-03-12	1,799	1,825	1,751	1,763	91,700	881.50
2020-03-11	1,828	1,888	1,800	1,800	62,700	900
2020-03-10	1,704	1,880	1,690	1,844	87,000	922
2020-03-09	1,837	1,872	1,760	1,784	73,600	892
2020-03-06	1,925	1,947	1,904	1,911	32,700	955.50
2020-03-05	1,955	1,955	1,940	1,941	15,800	970.50
2020-03-04	1,928	1,965	1,925	1,961	23,700	980.50
2020-03-03	1,952	1,961	1,945	1,950	15,800	975
2020-03-02	1,920	1,971	1,920	1,947	39,000	973.50
2020-02-28	1,941	1,956	1,920	1,949	41,600	974.50
2020-02-27	1,963	1,976	1,947	1,963	32,800	981.50
2020-02-26	1,981	1,984	1,942	1,972	35,600	986
2020-02-25	1,971	1,992	1,971	1,977	80,400	988.50
2020-02-21	1,970	1,986	1,964	1,974	44,700	987
2020-02-20	1,930	1,967	1,930	1,931	20,600	965.50
2020-02-19	1,941	1,982	1,941	1,964	7,000	982
2020-02-18	1,936	1,951	1,932	1,937	11,100	968.50
2020-02-17	1,963	1,974	1,920	1,939	8,300	969.50
2020-02-14	1,979	1,983	1,973	1,973	3,300	986.50
2020-02-13	1,988	1,997	1,971	1,976	3,200	988
2020-02-12	1,997	1,997	1,975	1,987	2,200	993.50
2020-02-10	2,000	2,000	1,990	1,997	2,200	998.50
2020-02-07	1,974	2,005	1,970	2,004	12,800	1,002
2020-02-06	1,973	1,990	1,970	1,985	9,200	992.50
2020-02-05	1,964	1,970	1,953	1,965	7,700	982.50
2020-02-04	1,943	1,959	1,943	1,959	2,800	979.50
2020-02-03	1,944	1,958	1,941	1,958	4,900	979
2020-01-31	1,947	1,960	1,947	1,960	5,100	980
2020-01-30	1,925	1,959	1,925	1,954	6,600	977
2020-01-29	1,966	1,966	1,945	1,949	5,500	974.50
2020-01-28	1,949	1,965	1,946	1,952	5,700	976
2020-01-27	1,956	1,957	1,948	1,950	12,600	975
2020-01-24	1,975	1,975	1,958	1,970	7,400	985
2020-01-23	1,974	1,974	1,969	1,973	2,900	986.50
2020-01-22	1,971	1,975	1,971	1,975	3,400	987.50
2020-01-21	1,971	1,971	1,967	1,971	3,300	985.50
2020-01-20	1,970	1,976	1,970	1,970	1,900	985
2020-01-17	1,974	1,978	1,969	1,969	4,000	984.50
2020-01-16	1,975	1,975	1,970	1,970	1,700	985
2020-01-15	1,970	1,976	1,969	1,976	2,800	988
2020-01-14	1,970	1,972	1,969	1,971	2,300	985.50
2020-01-10	1,969	1,974	1,969	1,970	1,300	985
2020-01-09	1,970	1,970	1,966	1,969	2,000	984.50
2020-01-08	1,968	1,971	1,963	1,965	7,000	982.50
2020-01-07	1,978	1,981	1,968	1,971	6,900	985.50
2020-01-06	1,979	1,981	1,970	1,974	5,700	987

分割・併合履歴： [2023-09-28]1株→2株 [2013-09-26]1株→2株

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30

9708 (株)帝国ホテル の時系列データ [2020年度]

9708 (株)帝国ホテルの時系列データ [2020年度]