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 [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,850	1,868	1,786	1,814	72,000	1,814
2018-12-27	1,905	1,912	1,810	1,876	90,600	1,876
2018-12-26	1,708	1,760	1,701	1,745	92,300	1,745
2018-12-25	1,685	1,739	1,650	1,668	141,200	1,668
2018-12-21	1,884	1,885	1,782	1,805	121,300	1,805
2018-12-20	1,910	1,913	1,864	1,902	94,700	1,902
2018-12-19	1,930	1,959	1,915	1,920	63,900	1,920
2018-12-18	1,902	1,947	1,891	1,934	61,700	1,934
2018-12-17	1,985	1,985	1,924	1,930	84,400	1,930
2018-12-14	2,036	2,079	1,983	1,988	95,600	1,988
2018-12-13	1,998	2,050	1,998	2,036	71,100	2,036
2018-12-12	1,946	1,997	1,942	1,991	67,900	1,991
2018-12-11	1,961	1,973	1,938	1,949	89,900	1,949
2018-12-10	1,977	2,000	1,896	1,983	337,400	1,983
2018-12-07	2,130	2,158	2,077	2,077	100,100	2,077
2018-12-06	2,190	2,190	2,127	2,135	53,300	2,135
2018-12-05	2,150	2,228	2,140	2,199	89,300	2,199
2018-12-04	2,212	2,221	2,172	2,173	46,400	2,173
2018-12-03	2,245	2,247	2,210	2,226	35,900	2,226
2018-11-30	2,253	2,253	2,229	2,242	33,700	2,242
2018-11-29	2,220	2,270	2,198	2,262	85,100	2,262
2018-11-28	2,205	2,219	2,200	2,219	40,900	2,219
2018-11-27	2,200	2,201	2,172	2,201	23,800	2,201
2018-11-26	2,165	2,205	2,154	2,194	46,400	2,194
2018-11-22	2,151	2,177	2,127	2,176	48,200	2,176
2018-11-21	2,059	2,160	2,058	2,146	87,200	2,146
2018-11-20	2,110	2,114	2,079	2,085	44,000	2,085
2018-11-19	2,091	2,126	2,057	2,102	85,900	2,102
2018-11-16	2,161	2,171	2,134	2,134	50,100	2,134
2018-11-15	2,162	2,197	2,161	2,173	43,500	2,173
2018-11-14	2,201	2,207	2,179	2,181	17,600	2,181
2018-11-13	2,180	2,214	2,165	2,201	62,500	2,201
2018-11-12	2,182	2,209	2,159	2,202	43,100	2,202
2018-11-09	2,154	2,215	2,154	2,185	46,700	2,185
2018-11-08	2,206	2,234	2,140	2,172	115,400	2,172
2018-11-07	2,178	2,214	2,171	2,176	74,200	2,176
2018-11-06	2,153	2,163	2,132	2,163	58,900	2,163
2018-11-05	2,060	2,152	2,040	2,148	68,100	2,148
2018-11-02	2,066	2,097	2,055	2,079	33,300	2,079
2018-11-01	2,076	2,094	2,031	2,066	49,300	2,066
2018-10-31	1,990	2,070	1,990	2,064	76,200	2,064
2018-10-30	1,932	2,020	1,913	1,968	85,400	1,968
2018-10-29	2,010	2,046	1,946	1,951	96,200	1,951
2018-10-26	2,093	2,105	1,996	2,025	110,400	2,025
2018-10-25	2,080	2,123	2,070	2,083	92,200	2,083
2018-10-24	2,116	2,135	2,103	2,130	29,800	2,130
2018-10-23	2,142	2,145	2,115	2,123	38,600	2,123
2018-10-22	2,140	2,164	2,109	2,142	57,500	2,142
2018-10-19	2,155	2,167	2,130	2,158	40,200	2,158
2018-10-18	2,180	2,196	2,157	2,168	46,600	2,168
2018-10-17	2,184	2,215	2,180	2,195	58,100	2,195
2018-10-16	2,222	2,222	2,153	2,178	85,500	2,178
2018-10-15	2,193	2,243	2,151	2,206	87,500	2,206
2018-10-12	2,089	2,205	2,089	2,193	119,700	2,193
2018-10-11	2,080	2,126	2,046	2,114	217,500	2,114
2018-10-10	2,238	2,250	2,162	2,180	145,900	2,180
2018-10-09	2,340	2,340	2,183	2,227	231,500	2,227
2018-10-05	2,417	2,458	2,393	2,417	103,300	2,417
2018-10-04	2,400	2,414	2,371	2,394	70,700	2,394
2018-10-03	2,464	2,524	2,385	2,389	175,600	2,389
2018-10-02	2,468	2,513	2,458	2,494	200,100	2,494
2018-10-01	2,400	2,452	2,382	2,423	107,700	2,423
2018-09-28	2,330	2,403	2,314	2,375	257,000	2,375
2018-09-27	2,338	2,360	2,278	2,286	92,400	2,286
2018-09-26	2,241	2,321	2,236	2,308	89,200	2,308
2018-09-25	2,240	2,273	2,229	2,245	73,500	2,245
2018-09-21	2,230	2,275	2,219	2,250	113,700	2,250
2018-09-20	2,299	2,299	2,226	2,245	61,600	2,245
2018-09-19	2,242	2,271	2,215	2,261	72,800	2,261
2018-09-18	2,163	2,242	2,161	2,198	84,800	2,198
2018-09-14	2,132	2,165	2,086	2,155	255,300	2,155
2018-09-13	2,018	2,262	2,010	2,157	516,000	2,157
2018-09-12	2,360	2,374	2,268	2,268	161,100	2,268
2018-09-11	2,333	2,356	2,321	2,349	43,100	2,349
2018-09-10	2,328	2,381	2,328	2,356	71,500	2,356
2018-09-07	2,323	2,350	2,312	2,328	39,500	2,328
2018-09-06	2,326	2,342	2,307	2,333	54,100	2,333
2018-09-05	2,332	2,357	2,322	2,351	46,800	2,351
2018-09-04	2,315	2,335	2,306	2,332	45,400	2,332
2018-09-03	2,322	2,322	2,276	2,289	38,600	2,289
2018-08-31	2,297	2,328	2,297	2,322	41,100	2,322
2018-08-30	2,265	2,311	2,265	2,298	79,600	2,298
2018-08-29	2,270	2,276	2,236	2,258	39,900	2,258
2018-08-28	2,314	2,338	2,269	2,274	38,400	2,274
2018-08-27	2,300	2,320	2,294	2,306	29,400	2,306
2018-08-24	2,302	2,309	2,272	2,299	41,800	2,299
2018-08-23	2,222	2,312	2,212	2,285	82,400	2,285
2018-08-22	2,222	2,228	2,192	2,222	32,400	2,222
2018-08-21	2,151	2,227	2,151	2,205	81,900	2,205
2018-08-20	2,210	2,219	2,162	2,170	43,900	2,170
2018-08-17	2,202	2,219	2,192	2,206	39,900	2,206
2018-08-16	2,251	2,261	2,183	2,186	115,200	2,186
2018-08-15	2,280	2,298	2,257	2,258	35,200	2,258
2018-08-14	2,300	2,325	2,296	2,306	24,800	2,306
2018-08-13	2,300	2,317	2,256	2,307	57,800	2,307
2018-08-10	2,322	2,340	2,300	2,302	34,600	2,302
2018-08-09	2,345	2,364	2,321	2,322	34,100	2,322
2018-08-08	2,302	2,349	2,302	2,324	92,700	2,324
2018-08-07	2,347	2,387	2,337	2,385	42,900	2,385
2018-08-06	2,290	2,366	2,290	2,334	40,600	2,334
2018-08-03	2,346	2,355	2,300	2,301	75,700	2,301
2018-08-02	2,388	2,417	2,346	2,346	48,800	2,346
2018-08-01	2,450	2,450	2,383	2,385	65,500	2,385
2018-07-31	2,491	2,491	2,413	2,433	68,600	2,433
2018-07-30	2,448	2,546	2,432	2,510	144,400	2,510
2018-07-27	2,403	2,451	2,380	2,431	126,700	2,431
2018-07-26	2,470	2,471	2,415	2,430	128,400	2,430
2018-07-25	2,440	2,440	2,384	2,391	172,700	2,391
2018-07-24	2,438	2,469	2,428	2,445	105,500	2,445
2018-07-23	2,478	2,499	2,456	2,471	110,700	2,471
2018-07-20	2,499	2,536	2,457	2,478	129,600	2,478
2018-07-19	2,420	2,519	2,409	2,516	262,900	2,516
2018-07-18	2,378	2,449	2,351	2,392	208,900	2,392
2018-07-17	2,282	2,348	2,280	2,328	98,200	2,328
2018-07-13	2,266	2,304	2,266	2,287	99,600	2,287
2018-07-12	2,245	2,311	2,245	2,264	109,300	2,264
2018-07-11	2,264	2,320	2,228	2,244	226,200	2,244
2018-07-10	2,189	2,270	2,176	2,242	236,300	2,242
2018-07-09	2,182	2,226	2,131	2,197	505,200	2,197
2018-07-06	2,402	2,444	2,401	2,432	74,700	2,432
2018-07-05	2,475	2,490	2,410	2,414	167,500	2,414
2018-07-04	2,490	2,519	2,475	2,505	125,100	2,505
2018-07-03	2,544	2,573	2,478	2,516	111,500	2,516
2018-07-02	2,598	2,618	2,532	2,532	113,700	2,532
2018-06-29	2,573	2,597	2,566	2,597	65,300	2,597
2018-06-28	2,567	2,578	2,533	2,566	104,400	2,566
2018-06-27	2,568	2,568	2,504	2,554	146,500	2,554
2018-06-26	2,541	2,582	2,529	2,568	65,000	2,568
2018-06-25	2,626	2,632	2,543	2,549	145,100	2,549
2018-06-22	2,630	2,653	2,611	2,631	70,800	2,631
2018-06-21	2,629	2,656	2,626	2,641	65,700	2,641
2018-06-20	2,625	2,633	2,596	2,629	134,100	2,629
2018-06-19	2,701	2,702	2,610	2,655	227,300	2,655
2018-06-18	2,740	2,740	2,706	2,717	69,800	2,717
2018-06-15	2,740	2,746	2,705	2,742	93,000	2,742
2018-06-14	2,723	2,733	2,687	2,733	151,200	2,733
2018-06-13	2,766	2,769	2,722	2,739	139,600	2,739
2018-06-12	2,758	2,766	2,689	2,763	296,900	2,763
2018-06-11	2,899	2,899	2,760	2,772	494,600	2,772
2018-06-08	2,749	2,781	2,684	2,759	428,800	2,759
2018-06-07	2,879	2,891	2,833	2,847	174,700	2,847
2018-06-06	2,875	2,886	2,859	2,879	82,100	2,879
2018-06-05	2,861	2,870	2,841	2,868	51,100	2,868
2018-06-04	2,860	2,861	2,824	2,860	56,100	2,860
2018-06-01	2,803	2,848	2,801	2,842	49,400	2,842
2018-05-31	2,812	2,834	2,789	2,832	90,000	2,832
2018-05-30	2,774	2,794	2,771	2,790	76,400	2,790
2018-05-29	2,812	2,820	2,781	2,810	46,900	2,810
2018-05-28	2,876	2,880	2,797	2,802	72,200	2,802
2018-05-25	2,860	2,892	2,830	2,865	105,700	2,865
2018-05-24	2,839	2,888	2,822	2,885	167,100	2,885
2018-05-23	2,802	2,838	2,796	2,835	83,800	2,835
2018-05-22	2,785	2,805	2,766	2,805	53,300	2,805
2018-05-21	2,780	2,795	2,776	2,781	38,500	2,781
2018-05-18	2,785	2,785	2,759	2,770	36,100	2,770
2018-05-17	2,773	2,784	2,748	2,759	75,800	2,759
2018-05-16	2,799	2,812	2,768	2,771	76,600	2,771
2018-05-15	2,769	2,793	2,752	2,792	123,000	2,792
2018-05-14	2,777	2,777	2,738	2,745	156,300	2,745
2018-05-11	2,780	2,799	2,763	2,777	74,800	2,777
2018-05-10	2,837	2,837	2,773	2,780	173,000	2,780
2018-05-09	2,820	2,863	2,820	2,835	108,800	2,835
2018-05-08	2,851	2,853	2,772	2,836	266,800	2,836
2018-05-07	2,868	2,895	2,855	2,867	141,000	2,867
2018-05-02	2,869	2,871	2,843	2,849	70,500	2,849
2018-05-01	2,861	2,866	2,836	2,857	103,800	2,857
2018-04-27	2,865	2,888	2,837	2,857	163,600	2,857
2018-04-26	2,879	2,879	2,853	2,874	103,700	2,874
2018-04-25	2,870	2,887	2,843	2,867	114,900	2,867
2018-04-24	2,908	2,908	2,858	2,865	163,800	2,865
2018-04-23	2,962	2,971	2,855	2,884	266,700	2,884
2018-04-20	2,963	3,015	2,953	2,967	102,900	2,967
2018-04-19	2,940	2,958	2,925	2,943	72,100	2,943
2018-04-18	2,924	2,963	2,924	2,935	54,800	2,935
2018-04-17	2,967	2,970	2,894	2,924	109,100	2,924
2018-04-16	2,995	3,010	2,920	2,966	138,700	2,966
2018-04-13	3,040	3,055	2,960	2,981	132,000	2,981
2018-04-12	3,125	3,185	3,020	3,030	118,100	3,030
2018-04-11	3,150	3,245	3,105	3,110	324,000	3,110
2018-04-10	3,060	3,085	3,020	3,025	99,400	3,025
2018-04-09	2,949	3,065	2,936	3,050	223,600	3,050
2018-04-06	3,020	3,020	2,951	2,971	95,700	2,971
2018-04-05	3,035	3,035	2,986	2,987	74,400	2,987
2018-04-04	3,000	3,020	2,956	3,010	111,800	3,010
2018-04-03	2,962	3,010	2,930	2,979	109,500	2,979
2018-03-30	3,100	3,140	3,085	3,110	199,700	3,110
2018-03-29	2,999	3,115	2,995	3,015	177,600	3,015
2018-03-28	2,966	3,005	2,952	2,963	34,600	2,963
2018-03-27	2,975	3,040	2,960	2,996	130,900	2,996
2018-03-26	2,843	2,943	2,834	2,921	140,600	2,921
2018-03-23	2,861	2,891	2,815	2,843	135,900	2,843
2018-03-22	2,920	2,968	2,898	2,922	115,900	2,922
2018-03-20	2,920	2,995	2,894	2,988	119,100	2,988
2018-03-19	2,919	2,940	2,886	2,920	71,700	2,920
2018-03-16	2,931	2,953	2,877	2,949	140,800	2,949
2018-03-15	2,990	2,997	2,922	2,931	174,200	2,931
2018-03-14	3,100	3,105	3,000	3,010	147,500	3,010
2018-03-13	3,100	3,125	3,055	3,120	209,700	3,120
2018-03-12	3,090	3,230	3,025	3,160	655,800	3,160
2018-03-09	2,825	2,906	2,825	2,868	349,300	2,868
2018-03-08	3,035	3,035	2,812	2,824	629,700	2,824
2018-03-07	2,990	3,080	2,982	3,070	139,800	3,070
2018-03-06	2,954	3,025	2,945	2,982	86,900	2,982
2018-03-05	2,950	2,968	2,902	2,919	75,400	2,919
2018-03-02	2,930	2,963	2,911	2,958	75,400	2,958
2018-03-01	3,030	3,030	2,934	2,969	148,300	2,969
2018-02-28	2,998	3,065	2,981	3,045	95,100	3,045
2018-02-27	3,035	3,050	2,991	3,010	113,400	3,010
2018-02-26	3,000	3,030	2,972	3,030	127,900	3,030
2018-02-23	2,970	2,972	2,924	2,952	71,200	2,952
2018-02-22	2,977	2,979	2,931	2,963	75,900	2,963
2018-02-21	2,949	3,015	2,929	2,991	93,300	2,991
2018-02-20	2,980	2,998	2,921	2,941	91,100	2,941
2018-02-19	2,948	3,000	2,939	3,000	63,500	3,000
2018-02-16	2,920	2,943	2,891	2,909	58,200	2,909
2018-02-15	2,901	2,940	2,856	2,874	83,700	2,874
2018-02-14	2,960	2,975	2,844	2,865	146,300	2,865
2018-02-13	3,085	3,090	2,976	2,982	124,100	2,982
2018-02-09	2,935	3,080	2,935	3,025	155,900	3,025
2018-02-08	3,000	3,050	2,912	3,005	323,300	3,005
2018-02-07	3,230	3,250	3,070	3,080	147,100	3,080
2018-02-06	3,050	3,160	3,005	3,145	243,900	3,145
2018-02-05	3,250	3,285	3,240	3,270	82,500	3,270
2018-02-02	3,355	3,395	3,315	3,350	75,100	3,350
2018-02-01	3,360	3,395	3,330	3,355	54,500	3,355
2018-01-31	3,330	3,365	3,325	3,330	79,000	3,330
2018-01-30	3,430	3,430	3,345	3,375	112,800	3,375
2018-01-29	3,420	3,460	3,400	3,440	144,000	3,440
2018-01-26	3,470	3,500	3,415	3,425	418,600	3,425
2018-01-25	3,500	3,515	3,460	3,470	123,100	3,470
2018-01-24	3,490	3,500	3,460	3,495	113,900	3,495
2018-01-23	3,490	3,550	3,465	3,515	130,300	3,515
2018-01-22	3,465	3,505	3,445	3,455	118,600	3,455
2018-01-19	3,505	3,525	3,465	3,465	111,100	3,465
2018-01-18	3,575	3,580	3,500	3,500	107,500	3,500
2018-01-17	3,485	3,530	3,470	3,515	60,500	3,515
2018-01-16	3,555	3,590	3,480	3,505	144,800	3,505
2018-01-15	3,500	3,540	3,460	3,530	142,900	3,530
2018-01-12	3,610	3,635	3,535	3,545	240,700	3,545
2018-01-11	3,650	3,650	3,600	3,610	180,600	3,610
2018-01-10	3,850	3,860	3,605	3,650	675,400	3,650
2018-01-09	3,775	3,910	3,775	3,895	227,800	3,895
2018-01-05	3,805	3,810	3,725	3,765	110,800	3,765
2018-01-04	3,860	3,905	3,735	3,805	151,000	3,805

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 [2018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 [2018年度]