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 [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,406	2,448	2,406	2,437	35,900	2,437
2015-12-29	2,400	2,430	2,363	2,430	45,600	2,430
2015-12-28	2,399	2,399	2,330	2,395	48,100	2,395
2015-12-25	2,250	2,375	2,250	2,330	73,000	2,330
2015-12-24	2,315	2,346	2,227	2,247	118,700	2,247
2015-12-22	2,405	2,414	2,320	2,325	107,800	2,325
2015-12-21	2,450	2,455	2,359	2,405	55,400	2,405
2015-12-18	2,515	2,517	2,439	2,450	50,800	2,450
2015-12-17	2,468	2,521	2,455	2,507	56,000	2,507
2015-12-16	2,436	2,469	2,360	2,405	89,800	2,405
2015-12-15	2,481	2,550	2,420	2,433	65,900	2,433
2015-12-14	2,461	2,510	2,457	2,495	69,700	2,495
2015-12-11	2,600	2,605	2,512	2,553	91,400	2,553
2015-12-10	2,579	2,629	2,570	2,600	48,100	2,600
2015-12-09	2,600	2,665	2,600	2,615	56,900	2,615
2015-12-08	2,670	2,670	2,601	2,632	82,200	2,632
2015-12-07	2,770	2,783	2,612	2,630	208,600	2,630
2015-12-04	2,750	2,780	2,650	2,738	107,900	2,738
2015-12-03	2,820	2,828	2,781	2,794	112,600	2,794
2015-12-02	2,760	2,823	2,755	2,823	132,000	2,823
2015-12-01	2,785	2,785	2,736	2,775	72,500	2,775
2015-11-30	2,753	2,785	2,731	2,782	110,000	2,782
2015-11-27	2,648	2,750	2,626	2,745	205,900	2,745
2015-11-26	2,649	2,650	2,605	2,632	62,200	2,632
2015-11-25	2,584	2,712	2,563	2,646	302,300	2,646
2015-11-24	2,490	2,588	2,490	2,588	132,900	2,588
2015-11-20	2,509	2,509	2,450	2,463	41,700	2,463
2015-11-19	2,511	2,525	2,490	2,492	42,100	2,492
2015-11-18	2,533	2,560	2,486	2,501	102,800	2,501
2015-11-17	2,450	2,518	2,430	2,510	57,400	2,510
2015-11-16	2,420	2,428	2,408	2,418	20,900	2,418
2015-11-13	2,422	2,456	2,420	2,452	24,200	2,452
2015-11-12	2,466	2,475	2,440	2,456	24,700	2,456
2015-11-11	2,445	2,478	2,432	2,466	28,200	2,466
2015-11-10	2,440	2,449	2,406	2,425	25,600	2,425
2015-11-09	2,460	2,480	2,453	2,453	28,900	2,453
2015-11-06	2,475	2,475	2,449	2,455	21,500	2,455
2015-11-05	2,491	2,495	2,412	2,448	37,600	2,448
2015-11-04	2,500	2,510	2,464	2,464	50,000	2,464
2015-11-02	2,434	2,487	2,426	2,473	48,400	2,473
2015-10-30	2,475	2,476	2,365	2,423	65,300	2,423
2015-10-29	2,340	2,475	2,330	2,475	90,400	2,475
2015-10-28	2,300	2,326	2,295	2,312	38,300	2,312
2015-10-27	2,300	2,300	2,283	2,293	22,200	2,293
2015-10-26	2,290	2,310	2,271	2,295	30,200	2,295
2015-10-23	2,273	2,280	2,256	2,264	18,400	2,264
2015-10-22	2,292	2,292	2,250	2,273	22,400	2,273
2015-10-21	2,288	2,298	2,268	2,280	25,800	2,280
2015-10-20	2,285	2,318	2,278	2,299	18,800	2,299
2015-10-19	2,302	2,340	2,280	2,299	51,300	2,299
2015-10-16	2,361	2,372	2,305	2,322	40,200	2,322
2015-10-15	2,320	2,357	2,293	2,348	17,400	2,348
2015-10-14	2,344	2,344	2,314	2,320	21,200	2,320
2015-10-13	2,312	2,360	2,293	2,300	62,200	2,300
2015-10-09	2,330	2,330	2,260	2,289	27,600	2,289
2015-10-08	2,369	2,369	2,300	2,309	28,200	2,309
2015-10-07	2,319	2,346	2,297	2,319	13,500	2,319
2015-10-06	2,370	2,370	2,330	2,332	21,200	2,332
2015-10-05	2,348	2,367	2,348	2,351	12,600	2,351
2015-10-02	2,271	2,348	2,271	2,346	22,400	2,346
2015-10-01	2,280	2,300	2,251	2,257	23,200	2,257
2015-09-30	2,237	2,280	2,237	2,267	17,900	2,267
2015-09-29	2,321	2,334	2,201	2,235	39,500	2,235
2015-09-28	2,382	2,382	2,323	2,354	17,800	2,354
2015-09-25	2,352	2,394	2,310	2,366	25,900	2,366
2015-09-24	2,390	2,414	2,357	2,398	27,600	2,398
2015-09-18	2,433	2,433	2,372	2,400	30,400	2,400
2015-09-17	2,360	2,400	2,321	2,399	67,500	2,399
2015-09-16	2,370	2,370	2,306	2,316	22,700	2,316
2015-09-15	2,321	2,363	2,305	2,326	47,700	2,326
2015-09-14	2,450	2,450	2,281	2,357	100,500	2,357
2015-09-11	2,282	2,329	2,242	2,300	58,100	2,300
2015-09-10	2,200	2,249	2,136	2,232	39,300	2,232
2015-09-09	2,205	2,249	2,170	2,240	44,400	2,240
2015-09-08	2,189	2,189	2,095	2,095	36,000	2,095
2015-09-07	2,200	2,240	2,109	2,149	66,600	2,149
2015-09-04	2,351	2,353	2,200	2,250	37,800	2,250
2015-09-03	2,454	2,463	2,350	2,350	25,100	2,350
2015-09-02	2,260	2,450	2,260	2,354	41,800	2,354
2015-09-01	2,534	2,534	2,388	2,400	58,200	2,400
2015-08-31	2,489	2,536	2,460	2,505	58,500	2,505
2015-08-28	2,450	2,485	2,413	2,463	48,000	2,463
2015-08-27	2,419	2,450	2,370	2,421	61,700	2,421
2015-08-26	2,400	2,400	2,240	2,369	58,600	2,369
2015-08-25	1,866	2,380	1,775	2,225	258,800	2,225
2015-08-24	2,190	2,289	2,080	2,086	117,000	2,086
2015-08-21	2,300	2,343	2,280	2,290	84,600	2,290
2015-08-20	2,401	2,414	2,372	2,378	35,100	2,378
2015-08-19	2,477	2,478	2,415	2,430	32,900	2,430
2015-08-18	2,511	2,520	2,471	2,479	31,400	2,479
2015-08-17	2,455	2,518	2,455	2,518	40,900	2,518
2015-08-14	2,387	2,477	2,352	2,450	50,600	2,450
2015-08-13	2,401	2,405	2,324	2,351	85,500	2,351
2015-08-12	2,484	2,484	2,421	2,427	48,500	2,427
2015-08-11	2,490	2,490	2,464	2,484	27,200	2,484
2015-08-10	2,436	2,485	2,436	2,456	43,300	2,456
2015-08-07	2,500	2,506	2,421	2,436	81,300	2,436
2015-08-06	2,553	2,561	2,500	2,504	49,200	2,504
2015-08-05	2,521	2,560	2,500	2,545	62,200	2,545
2015-08-04	2,600	2,600	2,512	2,564	53,700	2,564
2015-08-03	2,447	2,649	2,440	2,590	112,100	2,590
2015-07-31	2,500	2,514	2,451	2,460	85,000	2,460
2015-07-30	2,623	2,623	2,500	2,515	137,800	2,515
2015-07-29	2,600	2,720	2,585	2,629	113,600	2,629
2015-07-28	7,630	8,000	7,620	7,890	51,400	2,630
2015-07-27	8,150	8,150	7,800	7,880	58,800	2,626.67
2015-07-24	8,160	8,170	8,080	8,100	30,900	2,700
2015-07-23	8,180	8,230	8,150	8,150	26,400	2,716.67
2015-07-22	8,280	8,290	8,150	8,220	37,900	2,740
2015-07-21	8,150	8,320	8,100	8,320	48,300	2,773.33
2015-07-17	8,230	8,240	8,090	8,110	38,400	2,703.33
2015-07-16	8,310	8,320	8,030	8,190	56,900	2,730
2015-07-15	7,920	8,380	7,920	8,260	98,000	2,753.33
2015-07-14	7,940	7,950	7,860	7,910	48,300	2,636.67
2015-07-13	8,000	8,060	7,850	7,920	59,900	2,640
2015-07-10	8,000	8,200	7,850	7,880	228,900	2,626.67
2015-07-09	8,000	8,780	7,420	8,460	189,200	2,820
2015-07-08	9,210	9,210	8,600	8,640	97,200	2,880
2015-07-07	9,150	9,500	8,990	9,000	124,000	3,000
2015-07-06	9,180	9,280	8,860	9,050	104,100	3,016.67
2015-07-03	8,790	9,110	8,650	8,880	102,500	2,960
2015-07-02	8,900	9,540	8,480	8,600	227,700	2,866.67
2015-07-01	8,100	8,460	8,070	8,420	106,800	2,806.67
2015-06-30	7,410	8,060	7,410	7,890	73,100	2,630
2015-06-29	7,200	7,600	7,040	7,410	64,300	2,470
2015-06-26	7,550	7,750	7,510	7,590	38,900	2,530
2015-06-25	7,910	7,910	7,330	7,690	121,700	2,563.33
2015-06-24	7,950	8,600	7,800	8,000	306,200	2,666.67
2015-06-23	6,740	7,270	6,720	7,200	276,300	2,400
2015-06-22	6,170	6,270	6,160	6,270	14,400	2,090
2015-06-19	6,140	6,240	6,070	6,240	34,600	2,080
2015-06-18	6,120	6,120	6,020	6,060	16,200	2,020
2015-06-17	6,140	6,140	6,000	6,120	12,300	2,040
2015-06-16	6,040	6,140	6,040	6,090	24,800	2,030
2015-06-15	6,130	6,130	6,010	6,030	17,300	2,010
2015-06-12	6,300	6,300	6,050	6,120	34,100	2,040
2015-06-11	6,330	6,330	6,170	6,270	28,500	2,090
2015-06-10	6,300	6,340	6,110	6,270	37,900	2,090
2015-06-09	6,000	6,300	5,960	6,210	53,700	2,070
2015-06-08	6,440	6,500	5,960	6,060	88,900	2,020
2015-06-05	6,150	6,390	6,150	6,340	48,400	2,113.33
2015-06-04	6,240	6,370	6,130	6,240	52,400	2,080
2015-06-03	5,920	6,190	5,910	6,180	45,400	2,060
2015-06-02	5,800	6,020	5,740	6,000	51,000	2,000
2015-06-01	5,770	5,890	5,670	5,760	26,200	1,920
2015-05-29	5,550	5,710	5,540	5,710	12,400	1,903.33
2015-05-28	5,680	5,680	5,520	5,530	14,800	1,843.33
2015-05-27	5,700	5,700	5,650	5,650	6,400	1,883.33
2015-05-26	5,730	5,830	5,650	5,700	12,800	1,900
2015-05-25	5,780	5,810	5,670	5,710	13,600	1,903.33
2015-05-22	5,880	5,880	5,750	5,770	10,900	1,923.33
2015-05-21	5,950	5,970	5,820	5,880	13,900	1,960
2015-05-20	5,920	5,980	5,900	5,910	17,000	1,970
2015-05-19	5,870	5,890	5,710	5,860	15,100	1,953.33
2015-05-18	5,860	5,970	5,820	5,840	24,900	1,946.67
2015-05-15	5,740	5,750	5,600	5,750	20,000	1,916.67
2015-05-14	5,530	5,750	5,530	5,650	37,100	1,883.33
2015-05-13	5,450	5,530	5,410	5,500	8,000	1,833.33
2015-05-12	5,410	5,570	5,380	5,450	15,200	1,816.67
2015-05-11	5,420	5,540	5,380	5,480	15,100	1,826.67
2015-05-08	5,510	5,700	5,320	5,320	43,100	1,773.33
2015-05-07	5,530	5,590	5,350	5,450	21,000	1,816.67
2015-05-01	5,630	5,630	5,530	5,600	15,100	1,866.67
2015-04-30	5,820	5,840	5,350	5,530	42,700	1,843.33
2015-04-28	5,940	6,070	5,810	5,840	24,000	1,946.67
2015-04-27	6,250	6,380	5,850	5,920	65,600	1,973.33
2015-04-24	5,720	6,490	5,710	6,150	152,300	2,050
2015-04-23	5,630	5,880	5,550	5,800	89,500	1,933.33
2015-04-22	5,150	5,730	5,150	5,500	157,000	1,833.33
2015-04-21	5,240	5,240	5,050	5,150	24,400	1,716.67
2015-04-20	5,090	5,270	5,050	5,250	24,600	1,750
2015-04-17	5,300	5,300	5,100	5,160	22,300	1,720
2015-04-16	5,110	5,240	5,050	5,240	57,700	1,746.67
2015-04-15	5,080	5,100	4,905	4,990	25,500	1,663.33
2015-04-14	4,995	5,130	4,800	5,080	66,200	1,693.33
2015-04-13	5,180	5,250	5,000	5,020	61,500	1,673.33
2015-04-10	5,300	5,470	5,030	5,100	198,100	1,700
2015-04-09	5,050	5,530	5,020	5,500	202,700	1,833.33
2015-04-08	4,600	5,010	4,550	4,990	89,100	1,663.33
2015-04-07	5,180	5,180	4,520	4,735	100,900	1,578.33
2015-04-06	4,610	5,220	4,600	4,980	172,500	1,660
2015-04-03	4,280	4,545	4,260	4,530	104,900	1,510
2015-04-02	4,135	4,250	4,100	4,250	56,100	1,416.67
2015-04-01	4,000	4,100	3,905	4,060	44,900	1,353.33
2015-03-31	3,875	3,995	3,845	3,995	20,200	1,331.67
2015-03-30	3,850	3,875	3,825	3,830	7,700	1,276.67
2015-03-27	3,780	3,825	3,755	3,825	10,100	1,275
2015-03-26	3,795	3,795	3,750	3,755	10,200	1,251.67
2015-03-25	3,810	3,810	3,770	3,775	4,200	1,258.33
2015-03-24	3,775	3,810	3,765	3,810	6,700	1,270
2015-03-23	3,770	3,780	3,700	3,770	12,300	1,256.67
2015-03-20	3,750	3,765	3,745	3,765	15,000	1,255
2015-03-19	3,700	3,700	3,690	3,695	3,300	1,231.67
2015-03-18	3,700	3,715	3,690	3,705	6,300	1,235
2015-03-17	3,720	3,720	3,705	3,705	7,300	1,235
2015-03-16	3,735	3,770	3,730	3,740	10,500	1,246.67
2015-03-13	3,795	3,795	3,765	3,790	5,400	1,263.33
2015-03-12	3,790	3,790	3,750	3,785	6,200	1,261.67
2015-03-11	3,770	3,775	3,725	3,760	4,200	1,253.33
2015-03-10	3,775	3,775	3,750	3,750	5,800	1,250
2015-03-09	3,795	3,845	3,740	3,750	19,600	1,250
2015-03-06	3,750	3,795	3,725	3,795	10,700	1,265
2015-03-05	3,760	3,770	3,730	3,750	4,900	1,250
2015-03-04	3,830	3,830	3,680	3,745	13,100	1,248.33
2015-03-03	3,845	3,845	3,770	3,790	3,600	1,263.33
2015-03-02	3,800	3,820	3,785	3,800	4,800	1,266.67
2015-02-27	3,780	3,810	3,760	3,810	4,500	1,270
2015-02-26	3,735	3,785	3,735	3,760	10,400	1,253.33
2015-02-25	3,705	3,770	3,700	3,735	8,800	1,245
2015-02-24	3,850	3,870	3,710	3,720	18,100	1,240
2015-02-23	3,930	3,935	3,840	3,850	10,600	1,283.33
2015-02-20	3,910	3,910	3,875	3,900	5,100	1,300
2015-02-19	3,905	3,905	3,875	3,885	3,300	1,295
2015-02-18	3,875	3,900	3,855	3,900	5,700	1,300
2015-02-17	3,850	3,880	3,815	3,875	7,500	1,291.67
2015-02-16	3,860	3,860	3,810	3,820	4,000	1,273.33
2015-02-13	3,845	3,850	3,810	3,850	3,300	1,283.33
2015-02-12	3,850	3,885	3,835	3,845	6,800	1,281.67
2015-02-10	3,830	3,850	3,800	3,845	2,700	1,281.67
2015-02-09	3,825	3,855	3,790	3,845	5,800	1,281.67
2015-02-06	3,860	3,860	3,805	3,810	2,800	1,270
2015-02-05	3,845	3,845	3,800	3,825	5,200	1,275
2015-02-04	3,900	3,900	3,790	3,845	6,900	1,281.67
2015-02-03	3,750	3,900	3,750	3,850	23,600	1,283.33
2015-02-02	3,780	3,780	3,640	3,705	19,700	1,235
2015-01-30	3,905	3,905	3,800	3,830	14,700	1,276.67
2015-01-29	3,895	3,950	3,890	3,905	8,400	1,301.67
2015-01-28	4,005	4,010	3,840	3,890	20,500	1,296.67
2015-01-27	8,000	8,020	7,970	8,020	9,000	1,336.67
2015-01-26	7,960	8,020	7,960	8,020	6,400	1,336.67
2015-01-23	8,030	8,030	7,930	7,960	4,100	1,326.67
2015-01-22	8,010	8,010	7,960	7,970	4,600	1,328.33
2015-01-21	8,000	8,040	7,970	8,000	2,200	1,333.33
2015-01-20	8,000	8,020	7,960	8,010	3,900	1,335
2015-01-19	8,060	8,060	7,950	7,950	5,600	1,325
2015-01-16	7,820	7,980	7,820	7,970	3,700	1,328.33
2015-01-15	7,810	7,900	7,810	7,840	3,700	1,306.67
2015-01-14	7,870	8,100	7,810	7,810	11,900	1,301.67
2015-01-13	8,200	8,200	7,850	7,940	14,900	1,323.33
2015-01-09	8,600	8,600	8,200	8,270	14,700	1,378.33
2015-01-08	8,200	8,630	8,160	8,630	36,700	1,438.33
2015-01-07	7,920	8,340	7,910	8,340	27,000	1,390
2015-01-06	7,900	7,920	7,880	7,920	10,900	1,320
2015-01-05	7,800	7,980	7,800	7,930	16,500	1,321.67

分割・併合履歴： [2015-07-29]1株→3株 [2015-01-28]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10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

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 [2015年度]

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 [2015年度]