3193 (株)エターナルホスピタリティグループ 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 | 7,670 | 8,050 | 7,670 | 7,790 | 22,100 | 1,298.33 |
| 2014-12-29 | 7,380 | 7,750 | 7,300 | 7,640 | 21,500 | 1,273.33 |
| 2014-12-26 | 7,220 | 7,280 | 7,220 | 7,260 | 4,400 | 1,210 |
| 2014-12-25 | 7,300 | 7,300 | 7,200 | 7,220 | 5,500 | 1,203.33 |
| 2014-12-24 | 7,350 | 7,350 | 7,240 | 7,240 | 6,800 | 1,206.67 |
| 2014-12-22 | 7,390 | 7,390 | 7,180 | 7,230 | 8,500 | 1,205 |
| 2014-12-19 | 7,320 | 7,320 | 7,230 | 7,270 | 5,400 | 1,211.67 |
| 2014-12-18 | 7,200 | 7,300 | 7,130 | 7,180 | 3,700 | 1,196.67 |
| 2014-12-17 | 7,110 | 7,190 | 7,060 | 7,110 | 3,800 | 1,185 |
| 2014-12-16 | 7,230 | 7,230 | 7,030 | 7,110 | 10,700 | 1,185 |
| 2014-12-15 | 7,410 | 7,610 | 7,240 | 7,280 | 24,800 | 1,213.33 |
| 2014-12-12 | 8,000 | 8,000 | 7,760 | 7,770 | 8,900 | 1,295 |
| 2014-12-11 | 8,020 | 8,020 | 7,850 | 7,930 | 6,600 | 1,321.67 |
| 2014-12-10 | 8,190 | 8,190 | 7,750 | 8,040 | 19,200 | 1,340 |
| 2014-12-09 | 8,270 | 8,280 | 8,190 | 8,200 | 7,700 | 1,366.67 |
| 2014-12-08 | 8,340 | 8,390 | 8,200 | 8,270 | 29,700 | 1,378.33 |
| 2014-12-05 | 8,090 | 8,190 | 8,040 | 8,190 | 6,400 | 1,365 |
| 2014-12-04 | 8,170 | 8,170 | 7,990 | 8,130 | 9,800 | 1,355 |
| 2014-12-03 | 8,330 | 8,490 | 8,100 | 8,170 | 16,300 | 1,361.67 |
| 2014-12-02 | 8,200 | 8,340 | 7,910 | 8,300 | 23,800 | 1,383.33 |
| 2014-12-01 | 7,830 | 8,250 | 7,830 | 8,230 | 17,500 | 1,371.67 |
| 2014-11-28 | 7,800 | 7,900 | 7,500 | 7,690 | 15,300 | 1,281.67 |
| 2014-11-27 | 7,980 | 8,100 | 7,850 | 7,870 | 5,400 | 1,311.67 |
| 2014-11-26 | 8,120 | 8,130 | 7,820 | 7,980 | 10,300 | 1,330 |
| 2014-11-25 | 8,250 | 8,560 | 8,000 | 8,120 | 22,900 | 1,353.33 |
| 2014-11-21 | 7,800 | 8,240 | 7,780 | 8,140 | 27,900 | 1,356.67 |
| 2014-11-20 | 7,610 | 8,050 | 7,590 | 7,800 | 28,400 | 1,300 |
| 2014-11-19 | 7,580 | 7,590 | 7,420 | 7,570 | 7,900 | 1,261.67 |
| 2014-11-18 | 7,350 | 7,580 | 7,340 | 7,530 | 15,600 | 1,255 |
| 2014-11-17 | 7,230 | 7,350 | 7,210 | 7,310 | 3,700 | 1,218.33 |
| 2014-11-14 | 7,190 | 7,350 | 7,120 | 7,310 | 9,700 | 1,218.33 |
| 2014-11-13 | 7,020 | 7,270 | 7,020 | 7,110 | 8,800 | 1,185 |
| 2014-11-12 | 7,050 | 7,130 | 7,020 | 7,020 | 4,600 | 1,170 |
| 2014-11-11 | 7,060 | 7,120 | 7,030 | 7,090 | 4,400 | 1,181.67 |
| 2014-11-10 | 7,250 | 7,250 | 7,080 | 7,100 | 5,600 | 1,183.33 |
| 2014-11-07 | 7,280 | 7,310 | 7,220 | 7,270 | 3,000 | 1,211.67 |
| 2014-11-06 | 7,180 | 7,370 | 7,130 | 7,310 | 21,300 | 1,218.33 |
| 2014-11-05 | 7,060 | 7,100 | 7,000 | 7,100 | 2,700 | 1,183.33 |
| 2014-11-04 | 7,060 | 7,090 | 6,960 | 7,060 | 11,900 | 1,176.67 |
| 2014-10-31 | 6,990 | 7,040 | 6,930 | 6,960 | 10,000 | 1,160 |
| 2014-10-30 | 6,910 | 6,990 | 6,800 | 6,930 | 9,700 | 1,155 |
| 2014-10-29 | 6,990 | 7,000 | 6,910 | 6,930 | 5,500 | 1,155 |
| 2014-10-28 | 6,900 | 6,960 | 6,900 | 6,900 | 7,400 | 1,150 |
| 2014-10-27 | 7,050 | 7,130 | 6,910 | 6,980 | 10,800 | 1,163.33 |
| 2014-10-24 | 7,050 | 7,080 | 6,950 | 7,010 | 10,800 | 1,168.33 |
| 2014-10-23 | 6,890 | 7,090 | 6,880 | 7,010 | 29,200 | 1,168.33 |
| 2014-10-22 | 6,690 | 6,810 | 6,690 | 6,800 | 14,300 | 1,133.33 |
| 2014-10-21 | 6,670 | 6,680 | 6,550 | 6,600 | 5,800 | 1,100 |
| 2014-10-20 | 6,550 | 6,660 | 6,550 | 6,630 | 5,600 | 1,105 |
| 2014-10-17 | 6,500 | 6,500 | 6,450 | 6,450 | 3,500 | 1,075 |
| 2014-10-16 | 6,450 | 6,540 | 6,440 | 6,510 | 10,300 | 1,085 |
| 2014-10-15 | 6,450 | 6,570 | 6,410 | 6,460 | 4,100 | 1,076.67 |
| 2014-10-14 | 6,320 | 6,550 | 6,240 | 6,550 | 11,600 | 1,091.67 |
| 2014-10-10 | 6,450 | 6,480 | 6,210 | 6,290 | 17,700 | 1,048.33 |
| 2014-10-09 | 6,880 | 6,880 | 6,520 | 6,590 | 27,300 | 1,098.33 |
| 2014-10-08 | 6,450 | 6,880 | 6,410 | 6,880 | 39,900 | 1,146.67 |
| 2014-10-07 | 6,490 | 6,490 | 6,450 | 6,480 | 6,100 | 1,080 |
| 2014-10-06 | 6,450 | 6,520 | 6,410 | 6,470 | 10,900 | 1,078.33 |
| 2014-10-03 | 6,500 | 6,570 | 6,450 | 6,450 | 22,900 | 1,075 |
| 2014-10-02 | 6,300 | 6,500 | 6,250 | 6,460 | 29,100 | 1,076.67 |
| 2014-10-01 | 6,300 | 6,410 | 6,300 | 6,360 | 16,300 | 1,060 |
| 2014-09-30 | 6,370 | 6,370 | 6,230 | 6,310 | 6,400 | 1,051.67 |
| 2014-09-29 | 6,330 | 6,340 | 6,240 | 6,340 | 11,700 | 1,056.67 |
| 2014-09-26 | 5,950 | 6,200 | 5,950 | 6,190 | 17,100 | 1,031.67 |
| 2014-09-25 | 5,800 | 5,950 | 5,800 | 5,950 | 11,700 | 991.67 |
| 2014-09-24 | 5,990 | 5,990 | 5,790 | 5,890 | 15,600 | 981.67 |
| 2014-09-22 | 6,200 | 6,200 | 5,850 | 5,990 | 24,900 | 998.33 |
| 2014-09-19 | 6,440 | 6,440 | 6,200 | 6,200 | 15,900 | 1,033.33 |
| 2014-09-18 | 6,430 | 6,480 | 6,240 | 6,280 | 18,200 | 1,046.67 |
| 2014-09-17 | 6,610 | 6,640 | 6,440 | 6,560 | 42,500 | 1,093.33 |
| 2014-09-16 | 6,230 | 6,550 | 6,150 | 6,550 | 83,500 | 1,091.67 |
| 2014-09-12 | 6,060 | 6,210 | 5,950 | 6,200 | 24,700 | 1,033.33 |
| 2014-09-11 | 6,110 | 6,170 | 6,020 | 6,030 | 15,900 | 1,005 |
| 2014-09-10 | 6,030 | 6,080 | 5,940 | 6,010 | 9,600 | 1,001.67 |
| 2014-09-09 | 5,920 | 6,090 | 5,860 | 6,050 | 16,900 | 1,008.33 |
| 2014-09-08 | 5,890 | 5,950 | 5,810 | 5,910 | 5,900 | 985 |
| 2014-09-05 | 5,950 | 6,020 | 5,800 | 5,810 | 14,100 | 968.33 |
| 2014-09-04 | 6,100 | 6,390 | 5,930 | 5,960 | 54,200 | 993.33 |
| 2014-09-03 | 5,790 | 6,140 | 5,760 | 6,100 | 27,200 | 1,016.67 |
| 2014-09-02 | 5,800 | 5,860 | 5,760 | 5,770 | 20,500 | 961.67 |
| 2014-09-01 | 5,810 | 5,830 | 5,750 | 5,790 | 5,300 | 965 |
| 2014-08-29 | 5,780 | 5,890 | 5,770 | 5,820 | 9,200 | 970 |
| 2014-08-28 | 5,870 | 5,880 | 5,770 | 5,770 | 7,900 | 961.67 |
| 2014-08-27 | 5,880 | 5,900 | 5,850 | 5,870 | 3,500 | 978.33 |
| 2014-08-26 | 5,930 | 5,960 | 5,850 | 5,850 | 6,700 | 975 |
| 2014-08-25 | 5,850 | 5,980 | 5,850 | 5,910 | 15,300 | 985 |
| 2014-08-22 | 5,810 | 5,870 | 5,810 | 5,850 | 11,000 | 975 |
| 2014-08-21 | 6,040 | 6,040 | 5,860 | 5,900 | 5,400 | 983.33 |
| 2014-08-20 | 6,070 | 6,110 | 5,980 | 6,040 | 14,000 | 1,006.67 |
| 2014-08-19 | 5,890 | 6,000 | 5,830 | 6,000 | 10,200 | 1,000 |
| 2014-08-18 | 5,930 | 6,050 | 5,820 | 5,870 | 10,900 | 978.33 |
| 2014-08-15 | 5,960 | 5,960 | 5,900 | 5,910 | 4,500 | 985 |
| 2014-08-14 | 6,180 | 6,210 | 5,910 | 5,960 | 16,800 | 993.33 |
| 2014-08-13 | 5,850 | 6,130 | 5,850 | 6,110 | 17,900 | 1,018.33 |
| 2014-08-12 | 5,720 | 6,120 | 5,650 | 5,950 | 32,900 | 991.67 |
| 2014-08-11 | 5,870 | 5,870 | 5,760 | 5,770 | 4,200 | 961.67 |
| 2014-08-08 | 5,790 | 5,900 | 5,780 | 5,780 | 17,900 | 963.33 |
| 2014-08-07 | 5,940 | 5,970 | 5,820 | 5,900 | 12,600 | 983.33 |
| 2014-08-06 | 6,000 | 6,010 | 5,750 | 5,920 | 23,900 | 986.67 |
| 2014-08-05 | 5,830 | 6,130 | 5,830 | 6,040 | 45,000 | 1,006.67 |
| 2014-08-04 | 5,990 | 5,990 | 5,820 | 5,840 | 20,100 | 973.33 |
| 2014-08-01 | 5,950 | 6,010 | 5,860 | 5,990 | 45,500 | 998.33 |
| 2014-07-31 | 6,190 | 6,310 | 6,080 | 6,100 | 53,300 | 1,016.67 |
| 2014-07-30 | 6,350 | 6,480 | 6,190 | 6,220 | 68,500 | 1,036.67 |
| 2014-07-29 | 6,590 | 6,600 | 6,310 | 6,380 | 76,300 | 1,063.33 |
| 2014-07-28 | 6,890 | 6,890 | 6,600 | 6,600 | 74,800 | 1,100 |
| 2014-07-25 | 6,520 | 6,900 | 6,430 | 6,900 | 119,400 | 1,150 |
| 2014-07-24 | 6,390 | 6,540 | 6,310 | 6,420 | 83,900 | 1,070 |
| 2014-07-23 | 6,460 | 6,500 | 6,270 | 6,290 | 129,900 | 1,048.33 |
| 2014-07-22 | 6,870 | 7,020 | 6,460 | 6,490 | 129,500 | 1,081.67 |
| 2014-07-18 | 6,510 | 7,250 | 6,450 | 6,810 | 364,300 | 1,135 |
| 2014-07-17 | 7,100 | 7,130 | 6,700 | 6,720 | 185,100 | 1,120 |
| 2014-07-16 | 7,230 | 7,500 | 6,970 | 7,010 | 428,900 | 1,168.33 |
| 2014-07-15 | 7,790 | 8,190 | 7,200 | 7,230 | 569,701 | 1,205 |
| 2014-07-14 | 9,100 | 9,550 | 7,830 | 7,900 | 1,679,602 | 1,316.67 |
| 2014-07-11 | 7,330 | 8,680 | 7,180 | 8,390 | 2,663,303 | 1,398.33 |
| 2014-07-10 | 6,180 | 7,180 | 6,100 | 7,180 | 1,365,401 | 1,196.67 |
分割・併合履歴 ： [2015-07-29]1株→3株 [2015-01-28]1株→2株
