6565 ABホテル(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,981	1,981	1,970	1,976	1,600	1,976
2019-12-27	2,003	2,008	1,970	1,970	3,700	1,970
2019-12-26	2,020	2,020	1,995	2,019	2,000	2,019
2019-12-25	2,000	2,022	1,999	2,021	2,800	2,021
2019-12-24	1,951	2,136	1,946	1,994	14,600	1,994
2019-12-23	1,960	1,970	1,950	1,950	4,400	1,950
2019-12-20	1,939	1,980	1,939	1,960	1,700	1,960
2019-12-19	1,968	1,968	1,941	1,941	400	1,941
2019-12-18	1,944	1,968	1,944	1,968	2,800	1,968
2019-12-17	1,998	1,998	1,955	1,970	800	1,970
2019-12-16	1,987	1,988	1,941	1,982	2,400	1,982
2019-12-13	1,980	1,987	1,980	1,987	1,200	1,987
2019-12-12	1,983	1,983	1,980	1,980	800	1,980
2019-12-11	1,995	1,996	1,985	1,996	300	1,996
2019-12-10	2,015	2,015	1,995	1,995	600	1,995
2019-12-09	2,015	2,015	2,000	2,000	700	2,000
2019-12-06	2,001	2,001	2,001	2,001	100	2,001
2019-12-05	2,000	2,016	1,985	1,985	1,700	1,985
2019-12-04	2,001	2,002	2,000	2,001	800	2,001
2019-12-03	2,001	2,024	2,001	2,008	1,300	2,008
2019-12-02	2,020	2,028	2,015	2,015	700	2,015
2019-11-29	2,020	2,020	2,015	2,016	400	2,016
2019-11-28	2,016	2,016	2,015	2,015	400	2,015
2019-11-27	2,015	2,030	2,015	2,029	800	2,029
2019-11-26	2,014	2,029	2,014	2,015	1,000	2,015
2019-11-25	2,036	2,036	2,014	2,031	1,300	2,031
2019-11-22	2,035	2,036	2,002	2,013	1,600	2,013
2019-11-21	2,016	2,040	2,016	2,040	400	2,040
2019-11-20	2,009	2,040	2,009	2,038	1,500	2,038
2019-11-19	2,000	2,009	2,000	2,009	500	2,009
2019-11-18	2,044	2,050	2,044	2,050	1,100	2,050
2019-11-15	2,050	2,050	1,999	2,039	3,300	2,039
2019-11-14	1,961	1,969	1,960	1,960	800	1,960
2019-11-13	2,010	2,010	1,990	2,008	1,300	2,008
2019-11-12	1,945	2,030	1,945	2,005	5,300	2,005
2019-11-11	1,959	1,959	1,935	1,945	1,200	1,945
2019-11-08	1,949	1,955	1,947	1,955	700	1,955
2019-11-07	1,933	1,940	1,920	1,940	1,500	1,940
2019-11-06	1,957	1,957	1,932	1,949	900	1,949
2019-11-05	1,965	1,965	1,925	1,935	1,100	1,935
2019-11-01	1,980	1,980	1,932	1,937	2,600	1,937
2019-10-31	1,990	1,990	1,980	1,990	400	1,990
2019-10-30	1,967	1,994	1,967	1,992	400	1,992
2019-10-29	1,953	1,961	1,953	1,961	1,000	1,961
2019-10-28	1,921	1,953	1,921	1,937	2,000	1,937
2019-10-25	1,950	1,950	1,921	1,921	2,200	1,921
2019-10-24	1,970	1,970	1,920	1,940	1,900	1,940
2019-10-23	1,980	1,989	1,978	1,978	1,900	1,978
2019-10-21	1,996	2,013	1,990	1,990	1,600	1,990
2019-10-18	2,020	2,020	1,982	2,014	3,100	2,014
2019-10-17	2,026	2,027	2,020	2,025	1,500	2,025
2019-10-16	2,020	2,020	2,019	2,020	1,800	2,020
2019-10-15	2,030	2,047	2,026	2,030	1,600	2,030
2019-10-11	2,020	2,030	2,020	2,030	2,000	2,030
2019-10-10	2,031	2,040	2,030	2,040	2,000	2,040
2019-10-09	2,033	2,051	2,033	2,048	500	2,048
2019-10-08	-	-	-	2,035	-	2,035
2019-10-07	2,030	2,040	2,030	2,035	700	2,035
2019-10-04	2,030	2,031	2,020	2,023	900	2,023
2019-10-03	2,030	2,030	2,030	2,030	100	2,030
2019-10-02	2,030	2,035	2,030	2,030	400	2,030
2019-10-01	2,070	2,081	2,055	2,056	2,900	2,056
2019-09-30	2,020	2,120	2,020	2,089	4,600	2,089
2019-09-27	2,055	2,062	2,050	2,050	1,100	2,050
2019-09-26	2,046	2,046	2,027	2,027	1,200	2,027
2019-09-25	2,044	2,044	2,019	2,020	1,200	2,020
2019-09-24	2,025	2,029	2,010	2,020	1,500	2,020
2019-09-20	2,020	2,029	2,010	2,029	2,500	2,029
2019-09-19	2,033	2,033	2,010	2,015	1,700	2,015
2019-09-18	2,010	2,015	2,010	2,015	700	2,015
2019-09-17	2,004	2,035	2,004	2,024	2,000	2,024
2019-09-13	2,040	2,040	2,040	2,040	500	2,040
2019-09-12	2,004	2,034	2,004	2,010	1,500	2,010
2019-09-11	2,034	2,034	2,011	2,011	800	2,011
2019-09-10	2,040	2,040	2,025	2,025	700	2,025
2019-09-09	2,040	2,040	2,025	2,025	1,100	2,025
2019-09-06	2,022	2,042	2,022	2,025	700	2,025
2019-09-05	2,035	2,035	2,020	2,022	400	2,022
2019-09-04	2,021	2,023	2,020	2,020	600	2,020
2019-09-03	2,041	2,041	2,020	2,023	700	2,023
2019-09-02	2,021	2,030	2,021	2,021	2,600	2,021
2019-08-30	2,030	2,048	2,030	2,031	1,100	2,031
2019-08-29	2,029	2,030	2,017	2,025	1,900	2,025
2019-08-28	2,024	2,024	2,003	2,014	800	2,014
2019-08-27	2,002	2,029	2,000	2,019	1,800	2,019
2019-08-26	2,023	2,026	2,002	2,002	3,300	2,002
2019-08-23	2,030	2,032	2,022	2,022	1,500	2,022
2019-08-22	2,032	2,032	2,021	2,029	400	2,029
2019-08-21	2,044	2,085	2,019	2,036	3,000	2,036
2019-08-20	2,036	2,049	2,024	2,024	800	2,024
2019-08-19	2,057	2,077	2,025	2,051	2,200	2,051
2019-08-16	2,038	2,084	2,038	2,057	1,500	2,057
2019-08-15	2,075	2,075	2,035	2,054	3,200	2,054
2019-08-14	2,080	2,100	2,079	2,089	1,500	2,089
2019-08-13	2,089	2,100	2,074	2,080	7,000	2,080
2019-08-09	2,080	2,080	2,050	2,072	1,800	2,072
2019-08-08	2,083	2,088	2,038	2,080	800	2,080
2019-08-07	2,057	2,063	2,057	2,063	800	2,063
2019-08-06	2,029	2,110	2,029	2,057	3,200	2,057
2019-08-05	2,097	2,098	2,010	2,083	3,400	2,083
2019-08-02	2,051	2,090	2,030	2,080	4,300	2,080
2019-08-01	2,155	2,165	2,080	2,080	8,900	2,080
2019-07-31	2,143	2,150	2,143	2,149	5,500	2,149
2019-07-30	2,120	2,149	2,086	2,122	5,400	2,122
2019-07-29	2,119	2,120	2,095	2,116	3,500	2,116
2019-07-26	2,100	2,132	2,100	2,114	1,800	2,114
2019-07-25	2,045	2,087	2,045	2,087	1,600	2,087
2019-07-24	2,114	2,114	2,008	2,038	5,800	2,038
2019-07-23	2,130	2,138	2,114	2,114	600	2,114
2019-07-22	2,120	2,159	2,120	2,127	4,000	2,127
2019-07-19	2,141	2,141	2,111	2,111	1,200	2,111
2019-07-18	2,131	2,131	2,112	2,120	2,500	2,120
2019-07-17	2,126	2,150	2,126	2,131	2,800	2,131
2019-07-16	2,149	2,159	2,109	2,126	5,100	2,126
2019-07-12	2,150	2,150	2,122	2,122	4,600	2,122
2019-07-11	2,099	2,150	2,099	2,150	11,300	2,150
2019-07-10	2,054	2,098	2,053	2,085	5,600	2,085
2019-07-09	2,028	2,061	2,027	2,036	2,000	2,036
2019-07-08	2,032	2,043	2,016	2,032	1,800	2,032
2019-07-05	2,052	2,052	2,032	2,032	1,100	2,032
2019-07-04	2,041	2,062	2,041	2,052	3,200	2,052
2019-07-03	2,013	2,063	2,013	2,063	3,900	2,063
2019-07-02	2,038	2,038	2,011	2,012	3,500	2,012
2019-07-01	2,046	2,046	2,023	2,038	1,300	2,038
2019-06-28	2,001	2,051	2,001	2,046	1,200	2,046
2019-06-27	2,084	2,084	2,036	2,036	1,700	2,036
2019-06-26	2,051	2,060	2,051	2,060	300	2,060
2019-06-25	2,087	2,089	2,042	2,042	1,700	2,042
2019-06-24	2,070	2,070	2,022	2,055	800	2,055
2019-06-21	2,091	2,092	2,070	2,070	1,800	2,070
2019-06-20	2,060	2,090	2,060	2,072	5,400	2,072
2019-06-19	2,038	2,050	2,035	2,040	2,700	2,040
2019-06-18	2,072	2,072	2,009	2,034	2,300	2,034
2019-06-17	2,073	2,074	2,039	2,073	1,600	2,073
2019-06-14	2,074	2,074	2,036	2,066	1,100	2,066
2019-06-13	2,054	2,063	2,054	2,057	300	2,057
2019-06-12	2,070	2,070	2,068	2,069	1,000	2,069
2019-06-11	2,073	2,073	2,055	2,055	1,300	2,055
2019-06-10	2,070	2,070	2,031	2,054	2,900	2,054
2019-06-07	2,035	2,040	2,031	2,031	800	2,031
2019-06-06	2,039	2,044	2,022	2,022	1,300	2,022
2019-06-05	2,039	2,040	2,006	2,029	1,700	2,029
2019-06-04	2,029	2,030	2,001	2,001	1,100	2,001
2019-06-03	2,050	2,050	1,980	2,001	3,300	2,001
2019-05-31	2,036	2,059	2,029	2,050	4,700	2,050
2019-05-30	2,059	2,059	2,021	2,029	3,700	2,029
2019-05-29	2,050	2,055	2,025	2,030	1,600	2,030
2019-05-28	2,069	2,076	2,036	2,050	1,600	2,050
2019-05-27	2,090	2,090	2,022	2,079	2,200	2,079
2019-05-24	2,025	2,087	2,025	2,070	1,900	2,070
2019-05-23	2,095	2,095	2,068	2,068	4,600	2,068
2019-05-22	2,059	2,080	2,046	2,080	3,100	2,080
2019-05-21	2,020	2,061	2,005	2,059	6,500	2,059
2019-05-20	2,000	2,039	2,000	2,013	3,900	2,013
2019-05-17	1,976	2,043	1,976	2,011	10,800	2,011
2019-05-16	1,922	1,939	1,896	1,896	2,900	1,896
2019-05-15	1,876	1,921	1,876	1,912	1,200	1,912
2019-05-14	1,839	1,889	1,796	1,850	10,700	1,850
2019-05-13	2,000	2,000	1,916	1,959	2,500	1,959
2019-05-10	2,049	2,049	1,973	1,979	3,600	1,979
2019-05-09	2,132	2,145	1,960	2,001	13,600	2,001
2019-05-08	2,046	2,073	2,020	2,050	13,400	2,050
2019-05-07	1,945	2,084	1,945	2,047	8,100	2,047
2019-04-26	1,821	1,937	1,821	1,937	2,200	1,937
2019-04-25	1,842	1,842	1,821	1,821	400	1,821
2019-04-24	1,820	1,849	1,782	1,817	6,100	1,817
2019-04-23	1,900	1,902	1,809	1,845	4,400	1,845
2019-04-22	1,959	1,959	1,912	1,925	900	1,925
2019-04-19	1,963	1,963	1,958	1,958	700	1,958
2019-04-18	1,989	1,989	1,971	1,977	1,600	1,977
2019-04-17	1,981	1,985	1,970	1,985	2,300	1,985
2019-04-16	1,982	1,990	1,981	1,981	1,000	1,981
2019-04-15	1,980	1,996	1,966	1,996	700	1,996
2019-04-12	1,958	1,958	1,922	1,953	3,400	1,953
2019-04-11	1,957	1,985	1,957	1,985	400	1,985
2019-04-10	1,983	1,983	1,960	1,969	1,400	1,969
2019-04-09	1,976	1,976	1,970	1,970	2,600	1,970
2019-04-08	2,000	2,000	1,971	1,998	1,300	1,998
2019-04-05	1,999	2,000	1,970	1,979	3,700	1,979
2019-04-04	1,989	1,999	1,989	1,999	1,000	1,999
2019-04-03	1,983	1,989	1,980	1,989	500	1,989
2019-04-02	2,006	2,009	1,980	1,992	2,600	1,992
2019-04-01	2,055	2,059	1,986	2,005	2,900	2,005
2019-03-29	2,000	2,008	2,000	2,005	3,000	2,005
2019-03-28	1,990	2,000	1,990	2,000	23,300	2,000
2019-03-27	1,932	1,969	1,911	1,965	3,200	1,965
2019-03-26	1,889	1,969	1,877	1,901	3,100	1,901
2019-03-25	1,894	1,897	1,875	1,897	2,100	1,897
2019-03-22	1,880	1,897	1,876	1,896	1,600	1,896
2019-03-20	1,919	1,920	1,875	1,876	4,800	1,876
2019-03-19	1,966	1,969	1,910	1,910	3,400	1,910
2019-03-18	2,003	2,030	1,970	1,977	5,800	1,977
2019-03-15	1,988	2,029	1,988	2,001	2,500	2,001
2019-03-14	2,030	2,030	1,983	1,988	1,500	1,988
2019-03-13	2,079	2,079	2,027	2,029	700	2,029
2019-03-12	2,050	2,073	2,050	2,072	1,600	2,072
2019-03-11	2,018	2,022	1,995	2,000	1,600	2,000
2019-03-08	2,025	2,060	1,964	1,987	8,300	1,987
2019-03-07	2,065	2,074	2,055	2,055	2,700	2,055
2019-03-06	2,110	2,110	2,050	2,065	6,300	2,065
2019-03-05	2,173	2,199	2,090	2,148	5,700	2,148
2019-03-04	2,176	2,199	2,172	2,175	4,100	2,175
2019-03-01	2,179	2,195	2,170	2,180	2,700	2,180
2019-02-28	2,188	2,230	2,145	2,150	9,000	2,150
2019-02-27	2,070	2,190	2,070	2,141	10,800	2,141
2019-02-26	2,059	2,066	2,040	2,066	3,900	2,066
2019-02-25	2,030	2,039	2,020	2,038	2,300	2,038
2019-02-22	1,986	2,020	1,986	2,008	2,500	2,008
2019-02-21	2,020	2,020	2,000	2,000	2,300	2,000
2019-02-20	1,998	2,019	1,991	2,002	10,100	2,002
2019-02-19	1,965	1,994	1,965	1,994	800	1,994
2019-02-18	1,979	1,998	1,951	1,965	10,000	1,965
2019-02-15	1,929	1,950	1,890	1,940	9,100	1,940
2019-02-14	1,918	1,925	1,891	1,905	4,200	1,905
2019-02-13	1,950	1,965	1,945	1,945	6,300	1,945
2019-02-12	1,950	1,979	1,949	1,954	9,100	1,954
2019-02-08	1,919	1,931	1,915	1,925	5,000	1,925
2019-02-07	1,920	1,920	1,891	1,914	5,300	1,914
2019-02-06	1,925	1,935	1,841	1,880	4,400	1,880
2019-02-05	1,839	1,944	1,839	1,910	9,100	1,910
2019-02-04	1,750	1,840	1,750	1,835	5,300	1,835
2019-02-01	1,760	1,765	1,743	1,749	4,000	1,749
2019-01-31	1,766	1,766	1,739	1,757	1,600	1,757
2019-01-30	1,730	1,745	1,730	1,740	1,300	1,740
2019-01-29	1,758	1,760	1,750	1,760	2,200	1,760
2019-01-28	1,763	1,763	1,708	1,760	3,600	1,760
2019-01-25	1,727	1,755	1,723	1,723	3,600	1,723
2019-01-24	1,715	1,750	1,691	1,720	8,600	1,720
2019-01-23	1,627	1,629	1,590	1,606	1,600	1,606
2019-01-22	1,680	1,680	1,631	1,638	3,300	1,638
2019-01-21	1,699	1,699	1,640	1,640	2,600	1,640
2019-01-18	1,661	1,690	1,634	1,640	1,300	1,640
2019-01-17	1,661	1,665	1,640	1,665	2,200	1,665
2019-01-16	1,664	1,668	1,634	1,665	1,800	1,665
2019-01-15	1,679	1,679	1,636	1,641	4,300	1,641
2019-01-11	1,631	1,666	1,631	1,666	1,000	1,666
2019-01-10	1,675	1,675	1,624	1,631	3,800	1,631
2019-01-09	1,666	1,666	1,603	1,649	8,700	1,649
2019-01-08	1,545	1,680	1,526	1,667	10,100	1,667
2019-01-07	1,489	1,505	1,489	1,505	1,500	1,505
2019-01-04	1,430	1,445	1,390	1,435	3,300	1,435

分割・併合履歴： [2018-06-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31